diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 5bff75c18bce..4e6255cea3b1 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6830,6810,6900,6800,54905,375708795,00,0.00,N,2,30, +20250624,6800,6710,6810,6710,66451,449709480,00,0.00,N,2,100, +20250623,6700,6830,6830,6660,73776,493641620,00,0.00,N,5,-150, +20250620,6850,6880,6880,6800,59625,406800820,00,0.00,N,2,10, +20250619,6840,6900,6920,6760,59556,406290785,00,0.00,N,5,-30, +20250618,6870,6630,6920,6540,125262,854487150,00,0.00,N,2,240, +20250617,6630,6540,6640,6490,98758,648833070,00,0.00,N,2,90, +20250616,6540,6530,6700,6500,124479,815884635,00,0.00,N,2,10, +20250613,6530,6720,6740,6500,81813,538931325,00,0.00,N,5,-170, +20250612,6700,6880,6900,6640,222548,1497898215,00,0.00,N,5,-120, +20250611,6820,6720,6850,6720,73417,498467165,00,0.00,N,2,100, +20250610,6720,6670,6730,6610,100093,668511995,00,0.00,N,2,40, +20250609,6680,6560,6700,6550,88181,584463415,00,0.00,N,2,130, +20250605,6550,6530,6600,6500,40131,262575180,00,0.00,N,2,50, +20250604,6500,6490,6560,6480,39808,259085465,00,0.00,N,2,10, +20250602,6490,6600,6600,6480,62493,407648250,00,0.00,N,5,-110, +20250530,6600,6480,6610,6480,90717,595651085,00,0.00,N,2,120, +20250529,6480,6460,6490,6420,70342,453854810,00,0.00,N,2,50, +20250528,6430,6430,6470,6370,31856,204654850,00,0.00,N,2,20, +20250527,6410,6400,6500,6330,66152,425543545,00,0.00,N,2,10, +20250526,6400,6310,6410,6300,39081,249582890,00,0.00,N,2,30, +20250523,6370,6480,6480,6360,37046,237439095,00,0.00,N,5,-110, +20250522,6480,6340,6500,6320,95813,618654290,00,0.00,N,2,150, +20250521,6330,6220,6380,6220,48017,304565035,00,0.00,N,2,70, +20250520,6260,6270,6300,6230,30271,189397575,00,0.00,N,5,-10, +20250519,6270,6280,6370,6220,26911,168333130,00,0.00,N,5,-30, 20250516,6300,6430,6430,6270,43617,275223015,00,0.00,N,5,-100, 20250515,6400,6450,6450,6330,31112,198591580,00,0.00,N,3,0, 20250514,6400,6330,6440,6270,80036,508692420,00,0.00,N,2,100, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index a70ae57b0aa9..acd749692ae9 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,417,424,424,412,57368,24021049,00,0.00,N,5,-2, +20250624,419,413,423,412,140462,58247925,00,0.00,N,2,7, +20250623,412,420,423,411,185218,76631065,00,0.00,N,5,-12, +20250620,424,418,437,418,282315,120847577,00,0.00,N,2,10, +20250619,414,418,424,410,174181,72360510,00,0.00,N,5,-4, +20250618,418,417,424,413,263096,109773779,00,0.00,N,2,1, +20250617,417,429,431,413,220988,93642463,00,0.00,N,5,-12, +20250616,429,437,442,426,332337,142943615,00,0.00,N,5,-12, +20250613,441,446,446,424,372381,162073764,00,0.00,N,2,1, +20250612,440,428,444,420,514599,223563176,00,0.00,N,2,12, +20250611,428,434,434,418,274003,116991514,00,0.00,N,5,-3, +20250610,431,443,447,426,327194,141039457,00,0.00,N,5,-12, +20250609,443,449,449,441,119071,52897785,00,0.00,N,5,-2, +20250605,445,439,447,435,65869,29183273,00,0.00,N,2,6, +20250604,439,429,450,429,130054,56846957,00,0.00,N,2,10, +20250602,429,436,445,423,225948,97502826,00,0.00,N,5,-8, +20250530,437,424,449,424,172058,75333919,00,0.00,N,2,9, +20250529,428,428,441,419,291134,124710618,00,0.00,N,5,-6, +20250528,434,400,479,400,5271435,2372932198,00,0.00,N,2,34, +20250527,400,403,403,397,115654,46164803,00,0.00,N,5,-3, +20250526,403,402,407,398,57225,23024323,00,0.00,N,2,1, +20250523,402,427,427,399,139945,56361305,00,0.00,N,2,3, +20250522,399,401,401,395,148993,59298144,00,0.00,N,5,-2, +20250521,401,399,411,399,178738,71908194,00,0.00,N,5,-2, +20250520,403,408,413,400,154482,62644307,00,0.00,N,5,-6, +20250519,409,406,413,400,109494,44617785,00,0.00,N,2,3, 20250516,406,428,430,405,386995,158993468,00,0.00,N,5,-15, 20250515,421,445,445,419,246629,105037314,00,0.00,N,5,-15, 20250514,436,441,450,432,120006,52519529,00,0.00,N,5,-5, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 2c0b81ad53ac..5c6a8d539686 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7990,8090,8150,7950,58308,465844460,00,0.00,N,5,-110, +20250624,8100,8000,8150,7930,110237,888799955,00,0.00,N,2,170, +20250623,7930,7900,7930,7730,90753,710729070,00,0.00,N,5,-40, +20250620,7970,7990,8000,7850,71898,570317310,00,0.00,N,5,-20, +20250619,7990,8080,8080,7900,92564,735636370,00,0.00,N,5,-20, +20250618,8010,8150,8180,7940,124777,999945180,00,0.00,N,5,-150, +20250617,8160,8150,8270,8000,181516,1477747095,00,0.00,N,5,-10, +20250616,8170,8250,8270,7860,322854,2593918380,00,0.00,N,5,-80, +20250613,8250,8730,8730,8110,342715,2847253060,00,0.00,N,5,-480, +20250612,8730,8080,8850,8030,452460,3857543845,00,0.00,N,2,600, +20250611,8130,8000,8150,7870,144934,1160032435,00,0.00,N,2,130, +20250610,8000,8040,8400,7940,291204,2366880750,00,0.00,N,5,-40, +20250609,8040,7890,8080,7790,308270,2454199650,00,0.00,N,2,270, +20250605,7770,7660,7990,7660,205942,1609204505,00,0.00,N,2,40, +20250604,7730,7590,7970,7320,545059,4218500835,00,0.00,N,2,210, +20250602,7520,7310,7620,7270,310423,2325220080,00,0.00,N,2,210, +20250530,7310,7460,7620,7270,255981,1904020380,00,0.00,N,5,-140, +20250529,7450,7270,7580,7210,540091,4032415245,00,0.00,N,2,250, +20250528,7200,7000,7310,6980,223311,1602748030,00,0.00,N,2,200, +20250527,7000,7100,7200,6960,140465,992147655,00,0.00,N,5,-80, +20250526,7080,7180,7280,6830,230885,1641534520,00,0.00,N,5,-100, +20250523,7180,7000,7330,7000,240705,1725065840,00,0.00,N,2,190, +20250522,6990,7170,7240,6920,312017,2195852855,00,0.00,N,5,-260, +20250521,7250,7130,7280,7110,253237,1824223490,00,0.00,N,2,110, +20250520,7140,7120,7500,7070,517974,3752392310,00,0.00,N,2,20, +20250519,7120,7780,7780,7110,647818,4747012225,00,0.00,N,5,-660, 20250516,7780,7390,8550,7020,4644688,36975785660,00,0.00,N,2,490, 20250515,7290,7930,7980,7290,896973,6783899430,00,0.00,N,5,-890, 20250514,8180,8400,8790,7970,1705800,14390978140,00,0.00,N,5,-170, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 7d1f0c36cd0a..690354056f21 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,88300,88100,89200,86800,37953,3339724700,00,0.00,N,2,200, +20250624,88100,85600,88900,85600,40917,3582536900,00,0.00,N,2,3000, +20250623,85100,86500,86600,84400,33992,2894886100,00,0.00,N,5,-2100, +20250620,87200,87200,88400,86000,84324,7359639150,00,0.00,N,5,-100, +20250619,87300,87300,88500,85400,37449,3250885850,00,0.00,N,2,300, +20250618,87000,88900,89100,85900,39363,3445888650,00,0.00,N,5,-1900, +20250617,88900,91000,91100,87700,56216,5016085350,00,0.00,N,5,-1900, +20250616,90800,85900,90800,84800,107359,9542617400,00,0.00,N,2,4700, +20250613,86100,84800,86700,83800,75881,6456215300,00,0.00,N,2,1400, +20250612,84700,86600,86600,84400,49077,4179727400,00,0.00,N,5,-1800, +20250611,86500,86500,87000,84900,70539,6041835850,00,0.00,N,3,0, +20250610,86500,87900,88200,85100,72587,6283746650,00,0.00,N,5,-1100, +20250609,87600,87500,92000,86800,129543,11544166250,00,0.00,N,2,100, +20250605,87500,87500,89300,84900,93455,8121441000,00,0.00,N,2,500, +20250604,87000,79500,87000,79200,127954,10762733900,00,0.00,N,2,8200, +20250602,78800,78000,80400,76500,149807,11761369300,00,0.00,N,2,5300, +20250530,73500,75000,75700,72000,76347,5643133850,00,0.00,N,5,-1700, +20250529,75200,69600,76400,69500,183072,13537923950,00,0.00,N,2,6300, +20250528,68900,64000,69600,64000,115149,7765668400,00,0.00,N,2,5100, +20250527,63800,62800,64600,62800,14041,896628850,00,0.00,N,2,800, +20250526,63000,63600,63600,62600,19300,1214699350,00,0.00,N,5,-500, +20250523,63500,63000,64100,62400,13731,871087500,00,0.00,N,2,500, +20250522,63000,64100,64100,62800,23500,1486340050,00,0.00,N,5,-1100, +20250521,64100,64300,65000,63900,28630,1845387100,00,0.00,N,5,-500, +20250520,64600,63700,64800,63400,20916,1342802950,00,0.00,N,2,1300, +20250519,63300,63500,63700,62600,14212,897368100,00,0.00,N,5,-200, 20250516,63500,65200,65600,62900,32365,2065515350,00,0.00,N,5,-1600, 20250515,65100,64000,65500,63800,45342,2931519100,00,0.00,N,2,1300, 20250514,63800,63500,64200,63400,20199,1287158000,00,0.00,N,2,300, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 1ddd7cc026eb..e8915cecb6e8 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20500,20450,20600,20350,156988,3212919100,00,0.00,N,2,100, +20250624,20400,20400,20450,20250,231301,4709221575,00,0.00,N,2,350, +20250623,20050,20100,20150,20000,108457,2176399000,00,0.00,N,5,-300, +20250620,20350,20450,20450,20150,191218,3879310300,00,0.00,N,2,100, +20250619,20250,20100,20300,20050,118354,2389168800,00,0.00,N,2,200, +20250618,20050,19990,20150,19970,135928,2723017415,00,0.00,N,5,-50, +20250617,20100,20000,20300,19960,216427,4347274855,00,0.00,N,2,220, +20250616,19880,19910,19930,19660,118816,2353833305,00,0.00,N,5,-70, +20250613,19950,20450,20500,19890,340816,6823047060,00,0.00,N,5,-600, +20250612,20550,20350,20550,20300,175269,3592065850,00,0.00,N,2,150, +20250611,20400,20600,20650,20350,211069,4310389175,00,0.00,N,5,-350, +20250610,20750,20850,20900,20400,215993,4458681200,00,0.00,N,2,150, +20250609,20600,20600,20850,20500,293292,6044243350,00,0.00,N,2,300, +20250605,20300,20150,20400,20100,177510,3596986775,00,0.00,N,2,150, +20250604,20150,20000,20250,19980,196470,3951522060,00,0.00,N,2,310, +20250602,19840,20150,20250,19820,174460,3476771285,00,0.00,N,5,-360, +20250530,20200,20300,20350,20050,167494,3379596350,00,0.00,N,5,-200, +20250529,20400,19730,20550,19660,602836,12185868920,00,0.00,N,2,870, +20250528,19530,19270,19540,19230,235222,4573588890,00,0.00,N,2,250, +20250527,19280,19180,19280,19160,62190,1196196070,00,0.00,N,3,0, +20250526,19280,19180,19280,19070,73920,1415189120,00,0.00,N,2,160, +20250523,19120,19170,19210,19110,86208,1649170135,00,0.00,N,5,-80, +20250522,19200,19200,19420,19160,130890,2519116910,00,0.00,N,5,-50, +20250521,19250,19310,19320,19160,82069,1577528985,00,0.00,N,5,-10, +20250520,19260,19380,19420,19240,100465,1941543815,00,0.00,N,5,-40, +20250519,19300,19380,19410,19170,101168,1948559070,00,0.00,N,5,-120, 20250516,19420,19360,19630,19330,216302,4207102765,00,0.00,N,2,130, 20250515,19290,19050,19600,18990,251245,4834923535,00,0.00,N,2,180, 20250514,19110,19150,19190,19060,122440,2338874720,00,0.00,N,5,-40, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index cdc7008a4cad..5795c8cb2553 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,102000,103200,103300,101600,268455,27467807450,00,0.00,N,5,-700, +20250624,102700,102500,104300,102200,309563,31895855950,00,0.00,N,2,1600, +20250623,101100,102800,102900,100500,425935,43090698700,00,0.00,N,5,-3100, +20250620,104200,102800,106100,102000,622724,65158568200,00,0.00,N,2,3100, +20250619,101100,104000,104000,100800,570166,57921772950,00,0.00,N,5,-2600, +20250618,103700,104000,105300,103500,274059,28520994000,00,0.00,N,5,-1000, +20250617,104700,106300,107200,104300,351209,37069887200,00,0.00,N,5,-1600, +20250616,106300,106400,108300,105700,269720,28721345700,00,0.00,N,5,-200, +20250613,106500,108600,108800,105700,467882,49933170300,00,0.00,N,5,-1900, +20250612,108400,107600,108800,107000,374512,40503981200,00,0.00,N,2,1200, +20250611,107200,107500,108000,106600,235227,25208696250,00,0.00,N,5,-100, +20250610,107300,108100,108100,105500,363005,38697614000,00,0.00,N,3,0, +20250609,107300,104500,108300,104200,464772,49433960900,00,0.00,N,2,3500, +20250605,103800,103100,105300,102900,327830,34194511650,00,0.00,N,2,800, +20250604,103000,104400,105200,102900,448823,46491751400,00,0.00,N,5,-1000, +20250602,104000,104900,104900,103900,235960,24617784300,00,0.00,N,5,-300, +20250530,104300,105300,107800,104200,622208,65413328500,00,0.00,N,5,-1100, +20250529,105400,105100,106200,104700,220165,23238698650,00,0.00,N,2,900, +20250528,104500,106000,106100,104100,273353,28715507800,00,0.00,N,5,-700, +20250527,105200,104200,106400,104100,281575,29589992100,00,0.00,N,2,1000, +20250526,104200,103000,104400,102300,302057,31191820750,00,0.00,N,2,200, +20250523,104000,104800,105200,102800,318613,33050834450,00,0.00,N,5,-1000, +20250522,105000,110500,110900,104200,620032,65813450550,00,0.00,N,5,-3500, +20250521,108500,106400,109600,106400,340726,37003229800,00,0.00,N,2,3000, +20250520,105500,106300,107200,105300,232845,24683272250,00,0.00,N,5,-200, +20250519,105700,106800,107300,105200,227417,24162242250,00,0.00,N,5,-500, 20250516,106200,107300,107800,105900,207505,22101320150,00,0.00,N,5,-800, 20250515,107000,106500,108200,105600,224618,23994507750,00,0.00,N,5,-500, 20250514,107500,107000,108000,104000,353221,37551293000,00,0.00,N,5,-300, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 9a8b781d450b..195cbbf4a6ec 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,89200,89800,90000,88500,49547,4419843050,00,0.00,N,2,300, +20250624,88900,91200,91200,88300,97012,8654316350,00,0.00,N,2,1000, +20250623,87900,89800,89900,86900,73989,6493306000,00,0.00,N,5,-2800, +20250620,90700,85900,92300,85300,221613,19971984700,00,0.00,N,2,5200, +20250619,85500,85100,86050,84700,58706,5015198550,00,0.00,N,2,600, +20250618,84900,82800,85100,82800,52308,4414056050,00,0.00,N,2,1400, +20250617,83500,84800,85000,82900,62615,5250103100,00,0.00,N,5,-800, +20250616,84300,84500,85800,83500,60652,5093906700,00,0.00,N,5,-800, +20250613,85100,86300,87800,84800,90796,7782987350,00,0.00,N,5,-800, +20250612,85900,87000,88300,85900,101235,8782151250,00,0.00,N,5,-1600, +20250611,87500,87200,88400,86600,51859,4521284150,00,0.00,N,2,200, +20250610,87300,88700,88900,86100,112937,9846397850,00,0.00,N,5,-100, +20250609,87400,85000,88200,84800,117615,10248253550,00,0.00,N,2,2900, +20250605,84500,82900,85000,82800,102961,8652651150,00,0.00,N,2,1000, +20250604,83500,80700,84100,80500,147399,12228940900,00,0.00,N,2,3600, +20250602,79900,80100,80800,79500,47431,3793667350,00,0.00,N,5,-500, +20250530,80400,80700,81800,80400,55967,4524821350,00,0.00,N,5,-800, +20250529,81200,80900,81500,80200,62629,5066453350,00,0.00,N,2,700, +20250528,80500,79800,80900,79800,55246,4452540750,00,0.00,N,2,700, +20250527,79800,79600,80300,79300,36609,2920386450,00,0.00,N,5,-300, +20250526,80100,80100,80400,79300,52510,4181556850,00,0.00,N,3,0, +20250523,80100,79200,80500,78900,57906,4634046850,00,0.00,N,2,1000, +20250522,79100,77600,80400,77400,108270,8598000600,00,0.00,N,2,1500, +20250521,77600,78100,78500,77500,58144,4522788400,00,0.00,N,5,-300, +20250520,77900,79500,79500,77700,89912,7048295650,00,0.00,N,5,-1300, +20250519,79200,79500,80900,79000,60700,4828417300,00,0.00,N,5,-300, 20250516,79500,79700,79800,78700,68841,5456161600,00,0.00,N,2,300, 20250515,79200,81100,81100,79200,130764,10433602450,00,0.00,N,5,-1800, 20250514,81000,83200,83600,80900,168141,13678695800,00,0.00,N,5,-1900, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 7fbe0eea0c7b..854ad1a272df 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10640,10670,10760,10500,59789,636285385,00,0.00,N,5,-10, +20250624,10650,10420,10740,10420,75699,800491535,00,0.00,N,2,300, +20250623,10350,10540,10540,10250,80901,838659745,00,0.00,N,5,-270, +20250620,10620,10540,10880,10410,65858,701852315,00,0.00,N,2,50, +20250619,10570,10620,10710,10490,51239,542264655,00,0.00,N,5,-50, +20250618,10620,10980,10980,10580,103708,1111424265,00,0.00,N,5,-370, +20250617,10990,11150,11380,10880,166180,1845688250,00,0.00,N,5,-20, +20250616,11010,10900,11120,10660,105853,1159291605,00,0.00,N,2,110, +20250613,10900,11250,11250,10640,126528,1371404335,00,0.00,N,5,-320, +20250612,11220,11150,11220,11000,130876,1452711675,00,0.00,N,5,-100, +20250611,11320,11340,11350,10800,224945,2477209450,00,0.00,N,5,-10, +20250610,11330,11600,11900,10990,301370,3428436825,00,0.00,N,5,-170, +20250609,11500,11200,12000,11060,1023771,11718192180,00,0.00,N,2,1050, +20250605,10450,10360,10780,10020,304223,3168031605,00,0.00,N,2,90, +20250604,10360,9280,11210,9210,1031027,10717874820,00,0.00,N,2,1190, +20250602,9170,9310,9410,9150,33024,305253215,00,0.00,N,5,-140, +20250530,9310,9370,9430,9240,68165,635561540,00,0.00,N,5,-60, +20250529,9370,8870,9400,8850,154917,1426485065,00,0.00,N,2,530, +20250528,8840,8690,8860,8670,55815,490863235,00,0.00,N,2,150, +20250527,8690,8620,8700,8610,12813,110920095,00,0.00,N,2,70, +20250526,8620,8630,8650,8560,14300,122945100,00,0.00,N,2,70, +20250523,8550,8580,8640,8520,7586,64870065,00,0.00,N,5,-30, +20250522,8580,8600,8650,8550,14373,123582850,00,0.00,N,2,30, +20250521,8550,8570,8580,8540,9501,81393635,00,0.00,N,2,30, +20250520,8520,8550,8600,8510,10741,91625120,00,0.00,N,2,10, +20250519,8510,8610,8650,8510,11634,99741440,00,0.00,N,5,-100, 20250516,8610,8570,8620,8550,19284,165804400,00,0.00,N,2,60, 20250515,8550,8540,8580,8500,12142,103738700,00,0.00,N,2,10, 20250514,8540,8480,8550,8480,7057,60142980,00,0.00,N,2,60, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index dfbb2f096ac1..b3558a9f1228 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,667000,684000,692000,647000,165286,110507187000,00,0.00,N,5,-3000, +20250624,670000,630000,674000,610000,186990,119757747500,00,0.00,N,2,46000, +20250623,624000,588000,638000,588000,169959,104879823500,00,0.00,N,2,19000, +20250620,605000,606000,610000,581000,151131,90686571500,00,0.00,N,5,-5000, +20250619,610000,602000,613000,591000,94402,56960863500,00,0.00,N,2,3000, +20250618,607000,612000,619000,598000,114962,69894148500,00,0.00,N,5,-5000, +20250617,612000,615000,632000,590000,198456,121653729000,00,0.00,N,2,13000, +20250616,599000,566000,607000,564000,166406,98544324000,00,0.00,N,2,30000, +20250613,569000,586000,586000,552000,254445,144313889000,00,0.00,N,5,-24000, +20250612,593000,599000,600000,575000,145256,85018246000,00,0.00,N,2,8000, +20250611,585000,587000,607000,570000,153214,90202443000,00,0.00,N,2,4000, +20250610,581000,588000,603000,556000,245854,142646251000,00,0.00,N,5,-7000, +20250609,588000,572000,605000,571000,260282,153763502500,00,0.00,N,2,39000, +20250605,549000,563000,563000,533000,156282,85640054500,00,0.00,N,2,9000, +20250604,540000,496500,543000,494000,228484,119645573000,00,0.00,N,2,53500, +20250602,486500,470000,498500,468000,178259,86399195250,00,0.00,N,5,-1500, +20250530,488000,504000,505000,486500,211826,104142942500,00,0.00,N,5,-22000, +20250529,510000,490000,520000,488000,311026,157290196000,00,0.00,N,2,40500, +20250528,469500,493000,494000,460500,260985,124449411750,00,0.00,N,5,-4500, +20250527,474000,449000,476000,449000,133644,62422685250,00,0.00,N,2,25000, +20250526,449000,455000,456500,435500,157319,70590403000,00,0.00,N,2,10000, +20250523,439000,418500,441500,417000,173517,74924043750,00,0.00,N,2,28000, +20250522,411000,407500,419500,400500,107375,44107095000,00,0.00,N,5,-5000, +20250521,416000,418000,419500,395500,179400,72925459500,00,0.00,N,2,6000, +20250520,410000,399500,412500,395000,141930,57501716750,00,0.00,N,2,17000, +20250519,393000,398000,399000,384000,151261,59045662000,00,0.00,N,5,-11500, 20250516,404500,397000,409000,392000,204465,80449530250,00,0.00,N,2,12500, 20250515,392000,398000,401000,386500,192654,77670765500,00,0.00,N,5,-16500, 20250514,408500,388000,408500,384000,301986,119298038250,00,0.00,N,2,34000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index e0cf5b808e75..679f8d8d6bf6 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1652,1635,1659,1635,117611,193877313,00,0.00,N,2,25, +20250624,1627,1636,1663,1612,97947,160238175,00,0.00,N,5,-9, +20250623,1636,1640,1650,1620,39256,64330437,00,0.00,N,2,6, +20250620,1630,1690,1690,1619,119781,195603586,00,0.00,N,5,-60, +20250619,1690,1681,1719,1670,28456,48158759,00,0.00,N,3,0, +20250618,1690,1680,1698,1676,42517,71966892,00,0.00,N,2,14, +20250617,1676,1702,1731,1670,70043,118547747,00,0.00,N,5,-42, +20250616,1718,1683,1720,1680,65735,111433612,00,0.00,N,2,36, +20250613,1682,1760,1816,1673,140825,242061449,00,0.00,N,5,-76, +20250612,1758,1795,1826,1736,220494,391460574,00,0.00,N,5,-42, +20250611,1800,1616,1866,1616,1022072,1825978416,00,0.00,N,2,185, +20250610,1615,1544,1672,1544,239654,388449286,00,0.00,N,2,71, +20250609,1544,1509,1545,1507,135734,207773324,00,0.00,N,2,44, +20250605,1500,1468,1519,1468,72874,109493768,00,0.00,N,2,25, +20250604,1475,1465,1480,1465,64234,94590766,00,0.00,N,2,11, +20250602,1464,1443,1465,1435,82263,119453996,00,0.00,N,2,9, +20250530,1455,1431,1485,1425,144162,209176965,00,0.00,N,2,15, +20250529,1440,1423,1470,1409,144702,207496655,00,0.00,N,2,16, +20250528,1424,1416,1433,1400,70455,99752933,00,0.00,N,2,11, +20250527,1413,1370,1414,1349,106081,145377500,00,0.00,N,2,43, +20250526,1370,1369,1386,1337,48958,66514553,00,0.00,N,2,1, +20250523,1369,1375,1396,1340,59424,80695690,00,0.00,N,2,9, +20250522,1360,1382,1388,1359,33196,45527783,00,0.00,N,5,-19, +20250521,1379,1392,1399,1374,41563,57419429,00,0.00,N,5,-10, +20250520,1389,1388,1409,1381,28758,39886859,00,0.00,N,2,1, +20250519,1388,1413,1413,1381,20847,29074332,00,0.00,N,5,-22, 20250516,1410,1415,1420,1400,42231,59394659,00,0.00,N,5,-5, 20250515,1415,1380,1419,1367,106265,148094799,00,0.00,N,2,35, 20250514,1380,1360,1382,1348,99066,135098339,00,0.00,N,2,25, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 04f93ba55ac1..765020b071a4 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,46200,45950,48750,44800,484653,22899767400,00,0.00,N,2,2350, +20250624,43850,43250,44250,43100,85682,3742446400,00,0.00,N,2,1350, +20250623,42500,42350,42850,41700,83726,3544008325,00,0.00,N,5,-250, +20250620,42750,43600,43600,42300,106184,4550357400,00,0.00,N,5,-1000, +20250619,43750,44700,45400,42700,174860,7588489100,00,0.00,N,5,-1400, +20250618,45150,44750,45650,44150,94126,4212077425,00,0.00,N,5,-150, +20250617,45300,46150,46650,44350,93327,4232410125,00,0.00,N,5,-800, +20250616,46100,44500,46650,43650,132717,6046111025,00,0.00,N,2,1800, +20250613,44300,45850,46150,43375,223940,9880958725,00,0.00,N,5,-1500, +20250612,45800,46600,47300,45800,114372,5305498950,00,0.00,N,5,-800, +20250611,46600,47300,47350,45750,117144,5440914875,00,0.00,N,5,-250, +20250610,46850,48450,49500,46300,187569,8887383975,00,0.00,N,5,-1600, +20250609,48450,49300,50200,48450,144572,7119569625,00,0.00,N,5,-50, +20250605,48500,51500,51600,47750,233031,11457565900,00,0.00,N,5,-1400, +20250604,49900,44200,50400,44200,351715,17034100675,00,0.00,N,2,5500, +20250602,44400,43700,44750,43000,96467,4260091400,00,0.00,N,2,150, +20250530,44250,45700,46050,44150,132596,5951138550,00,0.00,N,5,-1850, +20250529,46100,43100,46100,42700,191302,8591004600,00,0.00,N,2,3300, +20250528,42800,41850,44350,41850,181775,7815138575,00,0.00,N,2,1300, +20250527,41500,41300,42050,41100,33023,1372957400,00,0.00,N,5,-250, +20250526,41750,42100,42300,40850,45093,1866828525,00,0.00,N,2,100, +20250523,41650,39450,41900,39400,128147,5303280875,00,0.00,N,2,2050, +20250522,39600,38900,40450,38200,80209,3193408675,00,0.00,N,2,550, +20250521,39050,39400,40200,38900,73082,2883801225,00,0.00,N,5,-350, +20250520,39400,40250,40300,38750,54587,2140008725,00,0.00,N,3,0, +20250519,39400,39800,40600,39050,65582,2595639150,00,0.00,N,5,-1050, 20250516,40450,38800,40450,38700,164201,6545972400,00,0.00,N,2,1600, 20250515,38850,37300,39600,37150,101011,3909615675,00,0.00,N,2,1200, 20250514,37650,37800,38300,36900,65133,2451367150,00,0.00,N,5,-100, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 6d6c4f4585db..91a0aa10568c 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4605,4610,4625,4570,54735,251120471,00,0.00,N,2,5, +20250624,4600,4520,4620,4520,69884,319848951,00,0.00,N,2,95, +20250623,4505,4620,4620,4490,68406,308964518,00,0.00,N,5,-115, +20250620,4620,4575,4650,4555,72184,332595340,00,0.00,N,2,45, +20250619,4575,4550,4590,4510,18634,84590636,00,0.00,N,2,25, +20250618,4550,4540,4575,4500,33921,154149472,00,0.00,N,2,10, +20250617,4540,4565,4635,4520,70858,324081962,00,0.00,N,5,-25, +20250616,4565,4565,4575,4495,38318,174244585,00,0.00,N,3,0, +20250613,4565,4705,4720,4540,75476,346648310,00,0.00,N,5,-140, +20250612,4705,4695,4715,4670,43800,205428085,00,0.00,N,2,15, +20250611,4690,4660,4700,4635,33349,156123085,00,0.00,N,2,20, +20250610,4670,4700,4740,4600,44436,206613243,00,0.00,N,5,-30, +20250609,4700,4710,4735,4655,69465,325907375,00,0.00,N,2,20, +20250605,4680,4715,4760,4640,93216,436391909,00,0.00,N,5,-30, +20250604,4710,4595,4710,4580,96538,447624485,00,0.00,N,2,120, +20250602,4590,4610,4630,4535,49969,228439812,00,0.00,N,5,-25, +20250530,4615,4630,4710,4605,48343,224615055,00,0.00,N,5,-15, +20250529,4630,4615,4640,4580,50627,233564389,00,0.00,N,2,30, +20250528,4600,4660,4660,4550,66099,302701290,00,0.00,N,3,0, +20250527,4600,4695,4700,4565,50336,231456352,00,0.00,N,5,-70, +20250526,4670,4715,4715,4610,22581,105216505,00,0.00,N,2,15, +20250523,4655,4700,4715,4610,60497,281421145,00,0.00,N,5,-50, +20250522,4705,4580,4860,4470,213509,1009346484,00,0.00,N,2,125, +20250521,4580,4455,4580,4455,36477,165105085,00,0.00,N,2,90, +20250520,4490,4480,4525,4445,43714,195474579,00,0.00,N,2,30, +20250519,4460,4530,4545,4425,60559,270155500,00,0.00,N,5,-70, 20250516,4530,4620,4650,4495,63887,289563789,00,0.00,N,5,-90, 20250515,4620,4560,4625,4520,62711,287358154,00,0.00,N,2,65, 20250514,4555,4535,4565,4480,57166,258822065,00,0.00,N,2,20, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 1dd6acdc2ba0..b9c296dc44e3 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7010,7010,7110,6850,31539,220137370,00,0.00,N,5,-20, +20250624,7030,6920,7120,6920,48937,343546205,00,0.00,N,2,110, +20250623,6920,7060,7060,6800,29787,205112540,00,0.00,N,5,-140, +20250620,7060,7030,7090,6900,37935,266525780,00,0.00,N,2,20, +20250619,7040,6960,7140,6930,28589,199598690,00,0.00,N,2,90, +20250618,6950,6930,7030,6850,37279,260188860,00,0.00,N,5,-20, +20250617,6970,6900,7080,6790,39310,273631200,00,0.00,N,2,140, +20250616,6830,6750,6930,6710,31571,214882050,00,0.00,N,2,20, +20250613,6810,7050,7120,6780,45871,315669440,00,0.00,N,5,-240, +20250612,7050,7180,7200,6760,46851,331919925,00,0.00,N,5,-110, +20250611,7160,7100,7190,6980,46396,329885790,00,0.00,N,2,60, +20250610,7100,7240,7240,6950,46888,330994155,00,0.00,N,3,0, +20250609,7100,6940,7100,6940,72017,506286740,00,0.00,N,2,180, +20250605,6920,6990,7040,6830,59606,411832615,00,0.00,N,2,60, +20250604,6860,6710,7100,6650,84791,585599070,00,0.00,N,2,170, +20250602,6690,6930,6930,6630,71375,477104190,00,0.00,N,5,-70, +20250530,6760,6960,7170,6700,103898,717471395,00,0.00,N,5,-60, +20250529,6820,6640,6850,6570,68561,458743120,00,0.00,N,2,180, +20250528,6640,6910,6930,6450,84872,570487195,00,0.00,N,5,-140, +20250527,6780,6800,7070,6700,138505,951665110,00,0.00,N,2,30, +20250526,6750,6770,6950,6350,117143,788089740,00,0.00,N,2,170, +20250523,6580,7010,7020,6500,185514,1239371050,00,0.00,N,5,-560, +20250522,7140,6190,7450,6170,1245484,8787225145,00,0.00,N,2,1030, +20250521,6110,6030,6200,6010,27823,170770245,00,0.00,N,2,90, +20250520,6020,6010,6160,5990,9427,56904520,00,0.00,N,2,10, +20250519,6010,6050,6150,5950,50801,308124880,00,0.00,N,2,30, 20250516,5980,6070,6130,5890,57746,345527695,00,0.00,N,5,-90, 20250515,6070,6090,6130,6030,17042,103499930,00,0.00,N,5,-20, 20250514,6090,6040,6140,5970,27542,166192905,00,0.00,N,5,-10, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 0da5fd49303b..5c8c4f366b13 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19370,19150,19400,19100,189696,3656931165,00,0.00,N,2,170, +20250624,19200,19030,19370,19010,178824,3438766540,00,0.00,N,2,270, +20250623,18930,18660,19020,18540,121885,2292167770,00,0.00,N,2,10, +20250620,18920,19050,19110,18780,215813,4085611675,00,0.00,N,5,-70, +20250619,18990,18840,19070,18500,148479,2797589405,00,0.00,N,2,170, +20250618,18820,18420,19000,18330,171716,3229514995,00,0.00,N,2,220, +20250617,18600,18800,19220,18360,350273,6523057450,00,0.00,N,5,-220, +20250616,18820,18430,18820,18020,145001,2675700195,00,0.00,N,2,440, +20250613,18380,19000,19080,18270,195672,3617396115,00,0.00,N,5,-670, +20250612,19050,18750,19160,18600,302586,5734677265,00,0.00,N,2,250, +20250611,18800,18740,18950,18510,282213,5287368115,00,0.00,N,3,0, +20250610,18800,19030,19230,18600,269769,5106691425,00,0.00,N,5,-70, +20250609,18870,19020,19500,18850,298641,5707302820,00,0.00,N,2,70, +20250605,18800,19020,19240,18580,278510,5257881850,00,0.00,N,5,-150, +20250604,18950,18650,19150,18200,326121,6138457645,00,0.00,N,2,210, +20250602,18740,19520,19530,18660,455707,8660186215,00,0.00,N,5,-1560, +20250530,20300,19800,20600,19550,1302629,26030207690,00,0.00,N,2,410, +20250529,19890,17030,19950,17000,1703965,32052741365,00,0.00,N,2,3130, +20250528,16760,16650,17100,16580,183566,3081231910,00,0.00,N,2,70, +20250527,16690,16590,16760,16500,60746,1009261925,00,0.00,N,5,-70, +20250526,16760,16340,16760,16340,63385,1052606450,00,0.00,N,2,310, +20250523,16450,16350,16500,16300,36090,592659075,00,0.00,N,2,70, +20250522,16380,16380,16540,16370,51351,843390700,00,0.00,N,5,-170, +20250521,16550,16570,16860,16490,68900,1145722245,00,0.00,N,5,-80, +20250520,16630,16750,16970,16600,67899,1135842885,00,0.00,N,5,-160, +20250519,16790,16970,17000,16300,87243,1458778290,00,0.00,N,2,190, 20250516,16600,16760,16890,16400,68581,1136895285,00,0.00,N,5,-140, 20250515,16740,16950,17000,16640,105206,1764962870,00,0.00,N,5,-360, 20250514,17100,16150,17270,16140,397086,6704133525,00,0.00,N,2,950, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index c43731470e95..c0f39781c92a 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,156500,169800,175500,155600,397061,64687785050,00,0.00,N,5,-10100, +20250624,166600,169500,171600,166100,114285,19266534850,00,0.00,N,2,200, +20250623,166400,172600,173200,165300,200130,33646901950,00,0.00,N,5,-2200, +20250620,168600,162800,171400,161600,243559,40838729000,00,0.00,N,2,7400, +20250619,161200,161500,163200,159300,86561,13937931000,00,0.00,N,2,700, +20250618,160500,163400,164800,160000,139308,22553700550,00,0.00,N,5,-5000, +20250617,165500,168300,172300,164800,222970,37468958050,00,0.00,N,2,3500, +20250616,162000,161500,166300,158800,154427,24988780600,00,0.00,N,2,600, +20250613,161400,168000,170400,157800,296199,47778623450,00,0.00,N,5,-7600, +20250612,169000,164100,172100,162100,296678,49725169750,00,0.00,N,2,5100, +20250611,163900,155900,170600,155800,401046,66237943750,00,0.00,N,2,9100, +20250610,154800,154400,156600,151000,138617,21298950500,00,0.00,N,2,1100, +20250609,153700,153100,158700,150600,161914,24933264300,00,0.00,N,2,1600, +20250605,152100,157800,163000,150300,457129,71957378800,00,0.00,N,2,6900, +20250604,145200,147700,150100,144200,112248,16425141750,00,0.00,N,5,-800, +20250602,146000,145700,147800,143700,84379,12271575800,00,0.00,N,5,-500, +20250530,146500,148100,149800,146000,89554,13231092650,00,0.00,N,5,-600, +20250529,147100,149800,149800,145800,93214,13690603600,00,0.00,N,5,-2200, +20250528,149300,156000,156500,147900,143757,21842051100,00,0.00,N,5,-4500, +20250527,153800,151000,154000,149800,98426,15012863600,00,0.00,N,2,2000, +20250526,151800,151400,154600,149300,154028,23414910300,00,0.00,N,2,5300, +20250523,146500,145700,148900,144500,124781,18349443200,00,0.00,N,2,3300, +20250522,143200,139200,143300,137200,154924,21870032900,00,0.00,N,2,5600, +20250521,137600,130900,140500,130900,257812,35358149500,00,0.00,N,2,6700, +20250520,130900,138500,139300,127600,400368,52697396050,00,0.00,N,5,-8400, +20250519,139300,146400,147100,136400,270175,37795439700,00,0.00,N,5,-8700, 20250516,148000,151500,151500,146700,120068,17823937400,00,0.00,N,5,-3000, 20250515,151000,149100,153700,145100,147334,22105890650,00,0.00,N,2,1000, 20250514,150000,145700,152000,143200,164149,24408456800,00,0.00,N,2,2000, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index c8f4fe46494f..d251ffa5fb51 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,101100,97500,104500,97000,2778238,280749159650,00,0.00,N,2,4200, +20250624,96900,95700,98500,95700,911752,88640014000,00,0.00,N,2,1000, +20250623,95900,97000,97000,94400,867116,82848312650,00,0.00,N,5,-2800, +20250620,98700,98000,98900,97200,998377,98407943900,00,0.00,N,2,500, +20250619,98200,99400,99800,97500,691399,68017466750,00,0.00,N,5,-700, +20250618,98900,98500,99400,97200,1018716,100481449550,00,0.00,N,5,-700, +20250617,99600,98000,99800,97800,1332802,132045935650,00,0.00,N,2,2100, +20250616,97500,96500,97900,95100,809768,78346422400,00,0.00,N,2,300, +20250613,97200,98000,98100,95600,1506724,145942551400,00,0.00,N,5,-1200, +20250612,98400,96900,99000,96800,1768683,174071954600,00,0.00,N,2,1500, +20250611,96900,95100,96900,95100,992153,95628544600,00,0.00,N,2,2400, +20250610,94500,96200,96400,94100,1077370,102156809618,00,0.00,N,5,-800, +20250609,95300,94400,96200,93800,1449046,138085317102,00,0.00,N,2,2200, +20250605,93100,89100,93500,89100,1416289,130846781300,00,0.00,N,2,3500, +20250604,89600,89200,90400,88600,862750,77156175450,00,0.00,N,2,1200, +20250602,88400,88400,89600,88100,663587,58723907700,00,0.00,N,5,-1000, +20250530,89400,91000,91200,89400,1535385,137969390500,00,0.00,N,5,-3800, +20250529,93200,90700,93700,90000,1583303,146366955400,00,0.00,N,2,4200, +20250528,89000,88500,90000,88500,842967,75187670650,00,0.00,N,2,800, +20250527,88200,87300,88500,87100,607447,53463650600,00,0.00,N,2,100, +20250526,88100,87000,88400,86200,760388,66456946200,00,0.00,N,2,1000, +20250523,87100,89200,89500,86900,879529,77076872050,00,0.00,N,5,-2100, +20250522,89200,90500,91100,88400,1103198,98355774500,00,0.00,N,5,-2000, +20250521,91200,92700,92700,90900,748573,68612803850,00,0.00,N,3,0, +20250520,91200,92300,92800,90900,710012,64912163950,00,0.00,N,5,-300, +20250519,91500,91300,91900,90800,555859,50752590050,00,0.00,N,5,-500, 20250516,92000,91300,92300,91300,500754,46018426700,00,0.00,N,2,800, 20250515,91200,91900,92500,90900,761239,69660315450,00,0.00,N,5,-1200, 20250514,92400,93600,94000,91800,878937,81293002000,00,0.00,N,5,-1300, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index b5cad0b001b4..1a0d2fbc356a 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250625,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250624,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250623,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250620,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250619,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250618,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250617,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250616,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250613,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250612,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250611,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250610,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250609,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250605,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250604,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250602,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250530,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250529,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250528,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250527,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250526,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250523,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250522,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250521,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250520,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250519,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250516,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250515,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250514,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250513,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250512,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250514,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250513,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250512,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250509,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250508,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250507,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index d20c82e683d6..0bd45fbb0179 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23500,23900,24450,23300,298809,7144935850,00,0.00,N,5,-300, +20250624,23800,22900,24400,22550,374788,8852308175,00,0.00,N,2,900, +20250623,22900,20650,23750,20650,1263825,28691879800,00,0.00,N,2,2800, +20250620,20100,20350,20350,19500,158346,3154468470,00,0.00,N,5,-100, +20250619,20200,21300,21350,20150,214759,4372536400,00,0.00,N,5,-900, +20250618,21100,21100,21500,20500,133250,2767060900,00,0.00,N,5,-50, +20250617,21150,22500,22800,21000,252364,5509484700,00,0.00,N,5,-800, +20250616,21950,21350,22450,20000,429890,9121633000,00,0.00,N,2,800, +20250613,21150,22450,22450,20950,216249,4642847050,00,0.00,N,5,-1350, +20250612,22500,22300,23300,22050,299513,6822811350,00,0.00,N,2,750, +20250611,21750,21750,22400,21500,211758,4629247550,00,0.00,N,3,0, +20250610,21750,23200,25500,21450,983246,23046805225,00,0.00,N,5,-200, +20250609,21950,21400,23000,21400,331004,7355869425,00,0.00,N,2,650, +20250605,21300,19250,24600,19160,1428973,31776858370,00,0.00,N,2,2340, +20250604,18960,17950,18960,17790,117411,2180693595,00,0.00,N,2,1260, +20250602,17700,17950,18080,17410,99922,1770218400,00,0.00,N,5,-460, +20250530,18160,19190,19200,17810,157171,2938842875,00,0.00,N,5,-230, +20250529,18390,17960,18490,17710,58937,1075533340,00,0.00,N,2,770, +20250528,17620,16820,17880,16630,77358,1342617385,00,0.00,N,2,940, +20250527,16680,16630,17030,16580,40122,675386085,00,0.00,N,2,50, +20250526,16630,16090,16630,15820,67542,1102475630,00,0.00,N,2,810, +20250523,15820,15650,15920,15490,26133,411313385,00,0.00,N,2,290, +20250522,15530,15440,15630,15430,16953,263193685,00,0.00,N,2,90, +20250521,15440,15250,15540,15250,10850,167634080,00,0.00,N,2,120, +20250520,15320,15230,15340,15040,30691,468438950,00,0.00,N,2,200, +20250519,15120,15270,15270,14840,21539,322967300,00,0.00,N,5,-150, 20250516,15270,15610,15610,15040,46075,703176180,00,0.00,N,5,-350, 20250515,15620,15500,15650,15420,27019,419474410,00,0.00,N,2,170, 20250514,15450,15350,15450,15220,19790,303611035,00,0.00,N,2,190, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index c600f077d3c0..274b3b7a6634 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5810,5730,6050,5570,1718985,9943669685,00,0.00,N,2,120, +20250624,5690,5700,5840,5600,627586,3559916130,00,0.00,N,2,40, +20250623,5650,5540,5730,5510,428577,2410985120,00,0.00,N,2,20, +20250620,5630,5710,5760,5620,1018538,5761055875,00,0.00,N,5,-80, +20250619,5710,5740,5870,5590,515513,2943089005,00,0.00,N,2,10, +20250618,5700,5810,5890,5640,522092,3014788385,00,0.00,N,5,-80, +20250617,5780,5900,5900,5550,876894,5032941320,00,0.00,N,2,90, +20250616,5690,5510,5700,5380,519802,2886251690,00,0.00,N,2,180, +20250613,5510,5520,5660,5420,941228,5231713640,00,0.00,N,5,-90, +20250612,5600,5360,5770,5240,1756834,9671295285,00,0.00,N,2,440, +20250611,5160,4820,5180,4805,1002132,5063391648,00,0.00,N,2,360, +20250610,4800,4920,4945,4725,554174,2668118878,00,0.00,N,5,-45, +20250609,4845,4950,5060,4780,1005508,4915621231,00,0.00,N,5,-35, +20250605,4880,4945,4950,4745,579679,2803387388,00,0.00,N,2,30, +20250604,4850,4700,4910,4680,684508,3304883111,00,0.00,N,2,300, +20250602,4550,4630,4675,4455,330731,1502633449,00,0.00,N,5,-30, +20250530,4580,4735,4785,4560,471458,2176307524,00,0.00,N,5,-115, +20250529,4695,4475,4715,4440,634997,2928698087,00,0.00,N,2,270, +20250528,4425,4450,4520,4420,179072,798506595,00,0.00,N,5,-15, +20250527,4440,4510,4625,4380,370889,1665970845,00,0.00,N,5,-70, +20250526,4510,4320,4520,4310,382975,1706652798,00,0.00,N,2,190, +20250523,4320,4250,4410,4245,330144,1431088208,00,0.00,N,2,70, +20250522,4250,4445,4445,4200,467187,1996564259,00,0.00,N,5,-180, +20250521,4430,4425,4455,4380,246231,1091263406,00,0.00,N,2,5, +20250520,4425,4430,4480,4365,396136,1747088312,00,0.00,N,2,25, +20250519,4400,4250,4520,4210,1091082,4813284803,00,0.00,N,2,150, 20250516,4250,4255,4350,4205,306848,1312009135,00,0.00,N,5,-25, 20250515,4275,4360,4365,4235,343570,1471813432,00,0.00,N,5,-95, 20250514,4370,4030,4415,3995,1098181,4695578990,00,0.00,N,2,365, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index efaa666bb72d..ba0f11ca97f8 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6200,6180,6230,6140,47562,293926075,00,0.00,N,2,50, +20250624,6150,6170,6280,6110,57505,353632220,00,0.00,N,2,20, +20250623,6130,6110,6150,6000,33876,205742840,00,0.00,N,2,20, +20250620,6110,6090,6170,6050,25544,155656935,00,0.00,N,2,50, +20250619,6060,6090,6100,6020,22775,137541215,00,0.00,N,5,-10, +20250618,6070,6030,6100,6030,29077,176424065,00,0.00,N,5,-20, +20250617,6090,6190,6190,6050,31350,191751130,00,0.00,N,5,-60, +20250616,6150,6130,6160,6050,20813,127047285,00,0.00,N,2,10, +20250613,6140,6260,6280,6050,60495,370694060,00,0.00,N,5,-110, +20250612,6250,6230,6270,6210,40829,254804600,00,0.00,N,2,20, +20250611,6230,6210,6230,6160,34270,212201390,00,0.00,N,2,40, +20250610,6190,6190,6210,6140,40969,253077720,00,0.00,N,5,-10, +20250609,6200,6140,6270,6130,59637,368216530,00,0.00,N,2,120, +20250605,6080,6090,6130,6030,45656,277804620,00,0.00,N,3,0, +20250604,6080,5990,6090,5990,28401,171618470,00,0.00,N,2,90, +20250602,5990,6030,6050,5960,20367,122014375,00,0.00,N,5,-40, +20250530,6030,6070,6080,6030,11077,67130340,00,0.00,N,5,-40, +20250529,6070,6020,6090,6020,29464,178510095,00,0.00,N,2,10, +20250528,6060,6020,6080,5990,29284,176980930,00,0.00,N,2,60, +20250527,6000,5900,6060,5900,30104,179932580,00,0.00,N,2,100, +20250526,5900,5850,5950,5810,20565,121426035,00,0.00,N,2,60, +20250523,5840,5850,5900,5830,19695,115129280,00,0.00,N,5,-30, +20250522,5870,5870,5920,5870,9227,54301160,00,0.00,N,5,-30, +20250521,5900,5870,5970,5860,24034,142204010,00,0.00,N,2,30, +20250520,5870,5820,5890,5820,16355,95792990,00,0.00,N,2,20, +20250519,5850,5840,5990,5790,42912,250408595,00,0.00,N,5,-60, 20250516,5910,6020,6080,5820,106887,630282695,00,0.00,N,5,-140, 20250515,6050,6070,6120,6030,38345,232749840,00,0.00,N,5,-20, 20250514,6070,6050,6080,5980,41009,247404450,00,0.00,N,2,20, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 19337defbc3d..53f3db54a19a 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1934,1741,2170,1741,23362875,46351516618,00,0.00,N,2,194, +20250624,1740,1729,1744,1721,198061,343161749,00,0.00,N,2,17, +20250623,1723,1708,1729,1682,188835,321824686,00,0.00,N,5,-8, +20250620,1731,1670,1756,1657,545005,934704771,00,0.00,N,2,63, +20250619,1668,1685,1691,1651,286189,476212403,00,0.00,N,5,-17, +20250618,1685,1692,1694,1663,193233,325087645,00,0.00,N,5,-8, +20250617,1693,1675,1699,1660,240042,402327751,00,0.00,N,2,18, +20250616,1675,1689,1693,1668,219217,367019114,00,0.00,N,5,-24, +20250613,1699,1732,1732,1668,305289,517074700,00,0.00,N,5,-21, +20250612,1720,1706,1741,1700,410723,707357684,00,0.00,N,2,13, +20250611,1707,1691,1717,1672,268386,455196763,00,0.00,N,2,16, +20250610,1691,1729,1730,1682,283313,481092827,00,0.00,N,5,-38, +20250609,1729,1711,1740,1711,320802,552973197,00,0.00,N,2,35, +20250605,1694,1668,1701,1648,296851,498697829,00,0.00,N,2,27, +20250604,1667,1635,1674,1635,348535,577853979,00,0.00,N,2,32, +20250602,1635,1639,1662,1604,216637,352503651,00,0.00,N,5,-3, +20250530,1638,1624,1642,1600,183006,297590057,00,0.00,N,2,16, +20250529,1622,1563,1626,1550,300318,478934027,00,0.00,N,2,45, +20250528,1577,1554,1585,1549,197341,308710455,00,0.00,N,2,23, +20250527,1554,1587,1587,1548,142423,222503255,00,0.00,N,5,-36, +20250526,1590,1580,1598,1569,125418,198559689,00,0.00,N,2,10, +20250523,1580,1575,1587,1560,88477,139394441,00,0.00,N,2,5, +20250522,1575,1578,1590,1560,108988,171395692,00,0.00,N,5,-4, +20250521,1579,1553,1580,1545,151376,237444260,00,0.00,N,2,28, +20250520,1551,1526,1558,1522,114906,176204898,00,0.00,N,2,13, +20250519,1538,1531,1545,1519,129580,198141810,00,0.00,N,2,10, 20250516,1528,1584,1584,1507,466627,713227873,00,0.00,N,5,-49, 20250515,1577,1594,1600,1568,166768,263460828,00,0.00,N,5,-22, 20250514,1599,1585,1604,1566,150453,238034298,00,0.00,N,2,14, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 530f07b7c3c7..03ab1942a1ec 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3810,3820,3850,3780,134623,514215440,00,0.00,N,2,35, +20250624,3775,3700,3780,3700,76713,287571024,00,0.00,N,2,85, +20250623,3690,3780,3780,3660,121113,448053955,00,0.00,N,5,-85, +20250620,3775,3800,3805,3760,111145,419467790,00,0.00,N,3,0, +20250619,3775,3800,3840,3770,22152,83747521,00,0.00,N,5,-25, +20250618,3800,3765,3830,3745,96777,367433140,00,0.00,N,2,35, +20250617,3765,3760,3845,3755,63465,240369968,00,0.00,N,5,-5, +20250616,3770,3770,3780,3715,59042,221626205,00,0.00,N,2,5, +20250613,3765,3890,3890,3725,133943,504517762,00,0.00,N,5,-110, +20250612,3875,3895,3925,3875,57417,223750652,00,0.00,N,5,-20, +20250611,3895,3850,3905,3845,58921,228717100,00,0.00,N,2,45, +20250610,3850,3895,3910,3805,90201,349629390,00,0.00,N,5,-5, +20250609,3855,3790,3900,3790,68368,263959436,00,0.00,N,2,70, +20250605,3785,3750,3810,3725,71967,271606779,00,0.00,N,2,35, +20250604,3750,3750,3760,3715,32713,122559043,00,0.00,N,2,30, +20250602,3720,3725,3735,3685,24709,91921595,00,0.00,N,2,15, +20250530,3705,3735,3735,3655,11838,43668925,00,0.00,N,5,-20, +20250529,3725,3650,3730,3605,49988,184976815,00,0.00,N,2,115, +20250528,3610,3600,3615,3550,31223,112062680,00,0.00,N,2,20, +20250527,3590,3660,3660,3555,52902,189762037,00,0.00,N,5,-70, +20250526,3660,3700,3700,3585,37475,135271625,00,0.00,N,2,50, +20250523,3610,3700,3700,3605,39721,144038692,00,0.00,N,5,-45, +20250522,3655,3700,3715,3615,43102,157430528,00,0.00,N,5,-75, +20250521,3730,3725,3735,3700,33783,125551116,00,0.00,N,3,0, +20250520,3730,3850,3850,3730,25422,95214085,00,0.00,N,3,0, +20250519,3730,3905,3905,3705,59772,224944446,00,0.00,N,5,-135, 20250516,3865,3815,3985,3815,144282,565984827,00,0.00,N,2,50, 20250515,3815,3875,3875,3800,33938,129862865,00,0.00,N,5,-65, 20250514,3880,3930,3930,3825,32856,127295870,00,0.00,N,5,-20, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 386890621b8e..37cbd95ed07f 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17750,16700,19430,16100,1252498,22636100760,00,0.00,N,2,700, +20250624,17050,17760,18270,17000,688495,12171791450,00,0.00,N,5,-7200, +20250623,24250,25350,25350,23300,1295334,32212080600,00,0.00,N,2,4740, +20250620,19510,20950,21400,19010,328320,6706073450,00,0.00,N,5,-3390, +20250619,22900,20500,24800,20450,2322468,53763365975,00,0.00,N,2,1650, +20250618,21250,22350,22400,20250,270666,5730917075,00,0.00,N,2,900, +20250617,20350,20050,22500,19510,726364,15009106795,00,0.00,N,5,-1450, +20250616,21800,24500,26250,20850,1119411,26344815350,00,0.00,N,3,0, +20250613,21800,16010,21800,16010,1986738,40183253470,00,0.00,N,1,5030, +20250612,16770,15770,17340,15200,932422,15094301440,00,0.00,N,2,3400, +20250611,13370,13360,13440,13350,3215,42990470,00,0.00,N,3,0, +20250610,13370,13300,13430,13270,3936,52674200,00,0.00,N,3,0, +20250609,13370,13260,13400,13260,5257,70150440,00,0.00,N,2,110, +20250605,13260,13320,13340,13170,4495,59561970,00,0.00,N,2,70, +20250604,13190,13120,13330,13120,3436,45554500,00,0.00,N,2,130, +20250602,13060,13100,13270,13060,4632,60775010,00,0.00,N,2,10, +20250530,13050,13120,13360,13050,4077,53541230,00,0.00,N,5,-80, +20250529,13130,13100,13300,13070,3274,43164370,00,0.00,N,5,-20, +20250528,13150,13110,13280,13030,4246,55784240,00,0.00,N,2,120, +20250527,13030,13200,13200,13030,3853,50460590,00,0.00,N,5,-10, +20250526,13040,13300,13300,13030,5341,69918870,00,0.00,N,5,-190, +20250523,13230,13360,13360,13200,344,4557060,00,0.00,N,5,-50, +20250522,13280,13290,13310,13050,3506,46337895,00,0.00,N,5,-10, +20250521,13290,13210,13350,13090,7224,95672890,00,0.00,N,2,390, +20250520,12900,12990,12990,12890,1259,16273440,00,0.00,N,2,30, +20250519,12870,12800,12950,12800,2491,32049660,00,0.00,N,2,70, 20250516,12800,13140,13140,12720,5858,75567250,00,0.00,N,5,-270, 20250515,13070,13100,13100,12970,3159,41118320,00,0.00,N,5,-20, 20250514,13090,13140,13190,13080,1531,20075660,00,0.00,N,3,0, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 751da748d26f..661898631bc1 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5550,5500,5550,5460,19410,106569260,00,0.00,N,2,10, +20250624,5540,5490,5540,5480,13721,75698555,00,0.00,N,2,50, +20250623,5490,5490,5510,5390,28879,157562135,00,0.00,N,3,0, +20250620,5490,5500,5520,5450,21568,118077770,00,0.00,N,5,-20, +20250619,5510,5460,5520,5450,9839,54013855,00,0.00,N,2,50, +20250618,5460,5470,5480,5440,7964,43471830,00,0.00,N,5,-10, +20250617,5470,5500,5530,5470,13257,72926770,00,0.00,N,5,-30, +20250616,5500,5490,5510,5380,21170,115186750,00,0.00,N,2,10, +20250613,5490,5590,5590,5440,32543,178206915,00,0.00,N,5,-50, +20250612,5540,5520,5570,5510,29142,161083230,00,0.00,N,2,20, +20250611,5520,5570,5570,5490,34332,189514570,00,0.00,N,2,20, +20250610,5500,5550,5550,5490,36213,199917015,00,0.00,N,5,-50, +20250609,5550,5460,5570,5430,65705,361545700,00,0.00,N,2,110, +20250605,5440,5420,5460,5350,13819,74983100,00,0.00,N,2,20, +20250604,5420,5370,5430,5350,12096,65179020,00,0.00,N,2,70, +20250602,5350,5310,5370,5310,5844,31187480,00,0.00,N,2,20, +20250530,5330,5350,5380,5320,15543,82970870,00,0.00,N,5,-30, +20250529,5360,5320,5370,5300,28197,150875850,00,0.00,N,2,60, +20250528,5300,5240,5310,5240,6095,32227920,00,0.00,N,2,60, +20250527,5240,5250,5270,5200,1830,9559790,00,0.00,N,5,-10, +20250526,5250,5140,5300,5140,12987,67776180,00,0.00,N,2,50, +20250523,5200,5200,5220,5170,6937,35948775,00,0.00,N,3,0, +20250522,5200,5200,5220,5170,4601,23926995,00,0.00,N,3,0, +20250521,5200,5200,5230,5170,2088,10846050,00,0.00,N,3,0, +20250520,5200,5170,5220,5140,3259,16915850,00,0.00,N,2,80, +20250519,5120,5160,5230,5120,4489,23144690,00,0.00,N,3,0, 20250516,5120,5310,5310,5040,26931,138198960,00,0.00,N,5,-170, 20250515,5290,5320,5330,5280,6071,32157250,00,0.00,N,5,-10, 20250514,5300,5300,5300,5220,7259,38130605,00,0.00,N,2,70, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 4851e726cff4..e1fe82794d5f 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11020,11070,11100,10900,186802,2053182950,00,0.00,N,5,-10, +20250624,11030,10890,11190,10870,273444,3013792880,00,0.00,N,2,400, +20250623,10630,10600,10650,10430,150108,1580625460,00,0.00,N,5,-130, +20250620,10760,10830,10900,10690,157985,1698564650,00,0.00,N,5,-50, +20250619,10810,10850,10920,10700,149085,1608247080,00,0.00,N,3,0, +20250618,10810,10900,10900,10760,123110,1330862725,00,0.00,N,5,-190, +20250617,11000,10930,11220,10740,196542,2168407535,00,0.00,N,2,80, +20250616,10920,10580,11170,10500,170606,1849470100,00,0.00,N,2,210, +20250613,10710,11140,11240,10580,229180,2477607845,00,0.00,N,5,-350, +20250612,11060,11020,11230,11020,140536,1561369005,00,0.00,N,2,50, +20250611,11010,11220,11260,10970,140595,1553029770,00,0.00,N,5,-190, +20250610,11200,11100,11340,10910,213293,2386072635,00,0.00,N,2,130, +20250609,11070,10890,11090,10890,209468,2307161775,00,0.00,N,2,230, +20250605,10840,10940,10940,10750,169876,1837349580,00,0.00,N,2,20, +20250604,10820,10670,10900,10600,142734,1536709620,00,0.00,N,2,160, +20250602,10660,10800,10810,10610,94599,1008963660,00,0.00,N,5,-160, +20250530,10820,10850,10880,10670,86820,934518100,00,0.00,N,5,-30, +20250529,10850,10600,10970,10550,190551,2064617075,00,0.00,N,2,300, +20250528,10550,10570,10690,10510,99084,1049864255,00,0.00,N,2,120, +20250527,10430,10640,10660,10380,113441,1190144680,00,0.00,N,5,-210, +20250526,10640,10510,10770,10490,110628,1176787645,00,0.00,N,5,-20, +20250523,10660,10640,10850,10600,123488,1320081570,00,0.00,N,2,30, +20250522,10630,11180,11190,10580,290216,3126863895,00,0.00,N,5,-580, +20250521,11210,11300,12110,11150,1817339,21159535465,00,0.00,N,5,-270, +20250520,11480,11050,11760,11000,804133,9206915175,00,0.00,N,2,720, +20250519,10760,11000,11010,10700,160498,1737243165,00,0.00,N,5,-140, 20250516,10900,10770,10990,10710,251676,2736710060,00,0.00,N,2,310, 20250515,10590,10770,10780,10560,105638,1123468695,00,0.00,N,5,-300, 20250514,10890,10880,10890,10690,119920,1294730875,00,0.00,N,2,10, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index f2c5f6924545..6d6b240fbe00 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,63700,65100,65800,63200,48824,3124472450,00,0.00,N,5,-400, +20250624,64100,64300,66800,63400,107838,7003078050,00,0.00,N,2,900, +20250623,63200,63600,64100,62800,33411,2117458050,00,0.00,N,5,-1100, +20250620,64300,65900,66900,63600,111204,7216616450,00,0.00,N,3,0, +20250619,64300,65400,66300,63700,70178,4537692150,00,0.00,N,5,-700, +20250618,65000,65400,66000,64600,74103,4830510400,00,0.00,N,2,100, +20250617,64900,66600,66900,63600,96183,6306574550,00,0.00,N,5,-300, +20250616,65200,64300,65300,62600,124903,8024576050,00,0.00,N,5,-700, +20250613,65900,65100,65900,62200,381712,24209045300,00,0.00,N,5,-1500, +20250612,67400,73000,74200,66500,197754,13782986200,00,0.00,N,5,-4600, +20250611,72000,72800,73400,71100,75978,5467220350,00,0.00,N,5,-400, +20250610,72400,77000,77300,72000,113044,8309007050,00,0.00,N,5,-2500, +20250609,74900,71900,75500,71300,172515,12661258050,00,0.00,N,2,3400, +20250605,71500,73500,73500,70500,96721,6922672550,00,0.00,N,5,-700, +20250604,72200,72300,74000,70900,109286,7830741150,00,0.00,N,5,-100, +20250602,72300,70800,73800,69800,94480,6823207750,00,0.00,N,2,1900, +20250530,70400,71500,72000,70000,72661,5158639000,00,0.00,N,5,-1800, +20250529,72200,74500,76000,71000,148174,10786970050,00,0.00,N,5,-1500, +20250528,73700,76000,76500,73300,141217,10577746150,00,0.00,N,5,-2100, +20250527,75800,76800,76800,73000,140919,10602258950,00,0.00,N,5,-3100, +20250526,78900,82300,82300,77500,154857,12200239050,00,0.00,N,5,-2500, +20250523,81400,81500,83200,79800,123187,10018168300,00,0.00,N,2,100, +20250522,81300,74600,83800,73100,318244,25321894000,00,0.00,N,2,6800, +20250521,74500,73700,74900,70900,99425,7264857900,00,0.00,N,2,1300, +20250520,73200,66300,74300,65600,299296,21415518950,00,0.00,N,2,7500, +20250519,65700,65000,66100,63100,59853,3844227000,00,0.00,N,2,100, 20250516,65600,65300,68200,65000,90525,5999900050,00,0.00,N,2,700, 20250515,64900,62500,66100,61200,109330,7009741550,00,0.00,N,2,2100, 20250514,62800,62200,63500,61900,80129,5013843800,00,0.00,N,2,900, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 97bf3cae22b5..d872ecde9cf9 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9840,10050,10110,9790,172515,1703140590,00,0.00,N,5,-170, +20250624,10010,10110,10180,9920,155175,1554685020,00,0.00,N,5,-60, +20250623,10070,10010,10240,9860,179179,1799228580,00,0.00,N,5,-50, +20250620,10120,10110,10290,10070,96595,981187030,00,0.00,N,2,10, +20250619,10110,10290,10290,10000,165338,1669891820,00,0.00,N,5,-180, +20250618,10290,10410,10630,10270,169690,1758606285,00,0.00,N,5,-260, +20250617,10550,10640,10800,10360,140940,1491327305,00,0.00,N,5,-20, +20250616,10570,10360,10620,10320,170608,1780397510,00,0.00,N,2,110, +20250613,10460,11010,11070,10430,277524,2941417530,00,0.00,N,5,-540, +20250612,11000,11040,11150,10900,105550,1161023120,00,0.00,N,5,-100, +20250611,11100,11010,11250,10900,101515,1122111035,00,0.00,N,2,160, +20250610,10940,11000,11230,10870,74590,822180035,00,0.00,N,5,-60, +20250609,11000,10950,11060,10300,146670,1597029630,00,0.00,N,2,170, +20250605,10830,10720,11150,10650,139016,1513466080,00,0.00,N,2,50, +20250604,10780,10830,10940,10650,167949,1810787920,00,0.00,N,5,-120, +20250602,10900,11100,11100,10700,128752,1399134500,00,0.00,N,5,-200, +20250530,11100,11010,11300,10990,83547,930882205,00,0.00,N,2,10, +20250529,11090,11200,11260,11020,59006,656773465,00,0.00,N,2,50, +20250528,11040,11410,11980,10990,191092,2143059500,00,0.00,N,5,-230, +20250527,11270,11600,11770,11230,129678,1479004780,00,0.00,N,5,-410, +20250526,11680,11490,11800,11450,65025,757210695,00,0.00,N,3,0, +20250523,11680,11940,11950,11450,75933,880526720,00,0.00,N,5,-20, +20250522,11700,11910,11990,11610,44092,519303020,00,0.00,N,5,-210, +20250521,11910,11830,12070,11790,60339,719246770,00,0.00,N,2,60, +20250520,11850,11750,12130,11750,84355,1008851485,00,0.00,N,2,200, +20250519,11650,11970,12000,11600,154757,1816219825,00,0.00,N,5,-490, 20250516,12140,12540,12640,12120,208019,2550671590,00,0.00,N,5,-670, 20250515,12810,12530,13300,12150,353175,4441948735,00,0.00,N,2,260, 20250514,12550,12440,12590,12130,175047,2158832300,00,0.00,N,2,140, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index b2a59304b1a4..d6cc486d00b7 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4320,4250,4670,4190,827706,3640018736,00,0.00,N,2,90, +20250624,4230,4180,4305,4160,92227,389238994,00,0.00,N,2,70, +20250623,4160,4190,4195,4100,56999,236760775,00,0.00,N,5,-40, +20250620,4200,4260,4275,4165,54332,229083877,00,0.00,N,5,-55, +20250619,4255,4285,4370,4170,145949,619413852,00,0.00,N,5,-15, +20250618,4270,4350,4380,4260,119706,514104536,00,0.00,N,5,-85, +20250617,4355,4560,4580,4260,240437,1057771923,00,0.00,N,5,-115, +20250616,4470,4500,4500,4305,155646,682945449,00,0.00,N,2,35, +20250613,4435,4600,4605,4380,313328,1398025925,00,0.00,N,5,-160, +20250612,4595,4320,4650,4320,607368,2752267935,00,0.00,N,2,300, +20250611,4295,4150,4330,4100,248435,1052739765,00,0.00,N,2,170, +20250610,4125,4170,4190,4050,188080,775260060,00,0.00,N,5,-35, +20250609,4160,4200,4350,4120,326666,1381249178,00,0.00,N,5,-15, +20250605,4175,4220,4220,4090,138958,574923104,00,0.00,N,2,10, +20250604,4165,4105,4255,4055,264143,1095857388,00,0.00,N,2,160, +20250602,4005,4205,4225,3975,242275,986905821,00,0.00,N,5,-195, +20250530,4200,4200,4235,4095,211186,876472599,00,0.00,N,3,0, +20250529,4200,3890,4215,3890,578317,2358991910,00,0.00,N,2,315, +20250528,3885,3855,3945,3835,195625,761889665,00,0.00,N,2,30, +20250527,3855,3890,3930,3810,153815,593768831,00,0.00,N,5,-75, +20250526,3930,3850,3955,3785,276233,1075977352,00,0.00,N,2,135, +20250523,3795,3735,3845,3700,165496,628517509,00,0.00,N,2,75, +20250522,3720,3820,3855,3705,241300,907508127,00,0.00,N,5,-150, +20250521,3870,3850,3900,3800,223152,859348572,00,0.00,N,2,20, +20250520,3850,3930,3970,3820,516594,1997693246,00,0.00,N,5,-10, +20250519,3860,3800,4030,3680,2151085,8303148370,00,0.00,N,5,-40, 20250516,3900,3655,4320,3610,8304911,33657860301,00,0.00,N,2,395, 20250515,3505,3490,3735,3445,368798,1317292344,00,0.00,N,2,15, 20250514,3490,3410,3505,3370,102993,355082362,00,0.00,N,2,85, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index bf5b69b5f341..4e57f65d03d0 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,89800,89900,91000,87900,1745,154794900,00,0.00,N,2,800, +20250624,89000,86500,90700,86500,1268,112150200,00,0.00,N,2,2200, +20250623,86800,87800,87800,85200,1477,127095250,00,0.00,N,5,-1000, +20250620,87800,89800,89800,82900,2019,175882700,00,0.00,N,5,-2000, +20250619,89800,92400,93200,89000,894,80870400,00,0.00,N,5,-3400, +20250618,93200,93500,94900,92000,1642,152779300,00,0.00,N,5,-600, +20250617,93800,92400,95100,92400,1056,98988400,00,0.00,N,2,1500, +20250616,92300,91700,93100,91500,1132,104679050,00,0.00,N,5,-100, +20250613,92400,97500,98000,92000,1872,176929450,00,0.00,N,5,-6300, +20250612,98700,94900,102100,94900,4146,408579150,00,0.00,N,2,3300, +20250611,95400,91800,95400,91800,1539,144115000,00,0.00,N,2,2900, +20250610,92500,92300,92900,90600,2372,217985000,00,0.00,N,2,200, +20250609,92300,88500,94400,88500,3812,351446100,00,0.00,N,2,4300, +20250605,88000,86400,89000,86300,3652,321460100,00,0.00,N,2,1700, +20250604,86300,82000,88000,81900,4139,354153700,00,0.00,N,2,4400, +20250602,81900,83000,83000,79300,2533,205909700,00,0.00,N,5,-1000, +20250530,82900,77500,88000,77500,8763,726710600,00,0.00,N,2,5400, +20250529,77500,76500,77500,75600,2329,178533000,00,0.00,N,2,2000, +20250528,75500,75300,76000,75300,900,68538100,00,0.00,N,2,200, +20250527,75300,74800,75500,74500,421,31570700,00,0.00,N,2,500, +20250526,74800,75300,75500,74600,550,41263000,00,0.00,N,5,-600, +20250523,75400,74600,75400,74300,625,46584800,00,0.00,N,2,1500, +20250522,73900,74700,74800,73800,733,54452600,00,0.00,N,3,0, +20250521,73900,74800,74800,73500,815,60342400,00,0.00,N,5,-300, +20250520,74200,74700,75500,74000,788,58637500,00,0.00,N,5,-500, +20250519,74700,75900,75900,74700,1278,96476100,00,0.00,N,5,-1200, 20250516,75900,75000,75900,74700,1643,123900200,00,0.00,N,2,300, 20250515,75600,75400,76000,74400,1762,132513500,00,0.00,N,2,200, 20250514,75400,74000,75400,73800,1250,93455300,00,0.00,N,2,1400, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 2d25c74b50fe..f4776134d417 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,112300,116000,116000,112100,24362,2752988700,00,0.00,N,5,-3400, +20250624,115700,117900,117900,114000,14865,1713832800,00,0.00,N,2,600, +20250623,115100,118600,118900,114000,23879,2751314050,00,0.00,N,5,-4000, +20250620,119100,120400,121100,118300,13389,1597598600,00,0.00,N,5,-1400, +20250619,120500,120000,121800,118800,19611,2360397600,00,0.00,N,5,-2500, +20250618,123000,117900,123900,116100,27261,3340469250,00,0.00,N,2,5100, +20250617,117900,121000,121000,117300,17027,2017795450,00,0.00,N,5,-800, +20250616,118700,119100,119600,115200,19474,2285093500,00,0.00,N,5,-900, +20250613,119600,120700,120700,116900,16378,1933886350,00,0.00,N,2,1600, +20250612,118000,121800,121800,117600,14181,1684695850,00,0.00,N,5,-2400, +20250611,120400,120000,122100,113500,24228,2911271350,00,0.00,N,2,800, +20250610,119600,119700,120600,117100,25684,3055220900,00,0.00,N,2,900, +20250609,118700,117400,120500,115000,42448,5010329950,00,0.00,N,2,4800, +20250605,113900,115300,115900,112300,8749,998108150,00,0.00,N,5,-1100, +20250604,115000,109700,115200,109700,14673,1652786750,00,0.00,N,2,3100, +20250602,111900,112400,113300,110800,9826,1101864500,00,0.00,N,3,0, +20250530,111900,109500,114900,109500,20628,2324651850,00,0.00,N,2,1000, +20250529,110900,108000,112300,107400,18777,2074166800,00,0.00,N,2,2900, +20250528,108000,103900,108800,103600,18743,2013407900,00,0.00,N,2,4500, +20250527,103500,104000,104700,101800,9390,968610600,00,0.00,N,2,700, +20250526,102800,102800,102900,101600,3901,398043500,00,0.00,N,5,-100, +20250523,102900,103200,103700,102000,4541,467176600,00,0.00,N,5,-300, +20250522,103200,101700,103700,100400,10551,1084971800,00,0.00,N,2,1500, +20250521,101700,100000,101800,99200,15737,1590631300,00,0.00,N,2,1800, +20250520,99900,100600,100700,98000,15149,1500250200,00,0.00,N,5,-600, +20250519,100500,100000,100900,98400,10841,1077057900,00,0.00,N,2,1200, 20250516,99300,101100,101100,98300,13152,1303119700,00,0.00,N,5,-1800, 20250515,101100,100500,101600,99100,11450,1153444600,00,0.00,N,2,1500, 20250514,99600,100600,100600,99100,14150,1410939700,00,0.00,N,5,-1100, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index c546bcf56723..2f8af89b14cb 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42900,42200,43300,42150,585,24958800,00,0.00,N,2,750, +20250624,42150,41350,44400,41250,3703,157736525,00,0.00,N,2,1000, +20250623,41150,40800,47000,40300,8402,363743675,00,0.00,N,2,100, +20250620,41050,41450,42100,41050,311,12838850,00,0.00,N,5,-200, +20250619,41250,41500,45600,41050,3359,143208950,00,0.00,N,5,-700, +20250618,41950,41300,42350,41300,1392,58357700,00,0.00,N,2,800, +20250617,41150,41500,42400,41150,402,16683600,00,0.00,N,5,-350, +20250616,41500,41750,42950,41000,383,15952300,00,0.00,N,5,-250, +20250613,41750,41550,42450,41350,131,5450400,00,0.00,N,2,300, +20250612,41450,41700,42450,41450,71,2964150,00,0.00,N,5,-250, +20250611,41700,41450,41950,41150,150,6240600,00,0.00,N,2,250, +20250610,41450,41950,41950,40750,48,1984450,00,0.00,N,2,400, +20250609,41050,40550,41900,40550,967,40194450,00,0.00,N,2,150, +20250605,40900,40550,41050,40550,324,13249600,00,0.00,N,5,-100, +20250604,41000,41100,41100,40200,77,3141800,00,0.00,N,2,400, +20250602,40600,39750,41150,39750,1412,57690850,00,0.00,N,3,0, +20250530,40600,40700,41950,40300,190,7763800,00,0.00,N,2,350, +20250529,40250,40300,40800,39950,164,6625700,00,0.00,N,5,-50, +20250528,40300,39950,40700,39600,355,14230850,00,0.00,N,2,250, +20250527,40050,40300,40300,39600,89,3563500,00,0.00,N,2,250, +20250526,39800,39450,40350,39350,260,10254950,00,0.00,N,2,400, +20250523,39400,39200,40500,39200,113,4455250,00,0.00,N,2,200, +20250522,39200,39800,40300,39200,311,12265950,00,0.00,N,5,-150, +20250521,39350,39700,39700,39350,70,2757150,00,0.00,N,5,-400, +20250520,39750,40000,40000,39300,259,10351950,00,0.00,N,2,950, +20250519,38800,40100,40100,38800,2022,79236000,00,0.00,N,5,-1300, 20250516,40100,40050,40500,39600,112,4475350,00,0.00,N,2,50, 20250515,40050,40500,40500,39500,241,9644400,00,0.00,N,5,-250, 20250514,40300,39500,40400,39500,595,23907850,00,0.00,N,2,400, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 6071c375ac6c..4d22421b2705 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,286000,289000,291500,284000,5466598,1568977689681,00,0.00,N,2,7500, +20250624,278500,270000,283000,269500,5436312,1510976358680,00,0.00,N,2,19000, +20250623,259500,252500,263000,248500,3398736,871519681612,00,0.00,N,2,2500, +20250620,257000,249000,257000,247500,3597877,916063762030,00,0.00,N,2,11000, +20250619,246000,247000,250000,242000,2317796,569942842750,00,0.00,N,5,-500, +20250618,246500,245500,252000,245000,4081001,1009652492936,00,0.00,N,5,-2500, +20250617,249000,253000,260000,248000,5044669,1275681263500,00,0.00,N,2,1000, +20250616,248000,238000,248500,238000,3760740,919187630141,00,0.00,N,2,12500, +20250613,235500,240500,243000,233750,4100610,973619143023,00,0.00,N,3,0, +20250612,235500,242500,246500,235000,4994238,1194087510250,00,0.00,N,5,-4500, +20250611,240000,236000,241000,235000,4230421,1010945936000,00,0.00,N,2,9500, +20250610,230500,231000,232500,227500,3718655,857162985228,00,0.00,N,2,1500, +20250609,229000,233000,233500,228000,3666084,844187566160,00,0.00,N,2,4500, +20250605,224500,225500,230000,222000,5768506,1306203853561,00,0.00,N,2,7000, +20250604,217500,218000,223000,216500,5108674,1120799402390,00,0.00,N,2,10000, +20250602,207500,205000,208500,203000,1775752,367619366000,00,0.00,N,2,3000, +20250530,204500,210000,210000,203000,4826628,992245511750,00,0.00,N,5,-7500, +20250529,212000,214500,214500,207500,3827689,808853146000,05,0.00,N,2,4000, +20250528,208000,206500,209500,206000,3161188,657413056500,00,0.00,N,2,5500, +20250527,202500,200500,203500,200000,1424916,287661281500,00,0.00,N,5,-500, +20250526,203000,200000,203500,196900,1459997,292677967900,00,0.00,N,2,3000, +20250523,200000,199900,201500,198700,1538701,307720248600,00,0.00,N,2,3100, +20250522,196900,199900,201500,196500,1988587,393046069000,00,0.00,N,5,-3600, +20250521,200500,204500,205000,199900,1721760,346596366000,00,0.00,N,5,-1500, +20250520,202000,202500,208000,201500,2820546,575346512520,00,0.00,N,2,2600, +20250519,199400,203000,203000,197500,2482673,494757331640,00,0.00,N,5,-5100, 20250516,204500,206000,206750,203500,2419507,496481724500,00,0.00,N,2,4000, 20250515,200500,207500,208000,199500,3178957,646444000549,00,0.00,N,5,-5500, 20250514,206000,207000,207000,204000,3333511,687064499104,00,0.00,N,2,7500, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 87b601636bc9..ec3e268a1aba 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42600,43150,43500,42500,34428,1473960450,00,0.00,N,5,-850, +20250624,43450,43100,44050,42250,43082,1865510475,00,0.00,N,2,1200, +20250623,42250,41600,42850,41100,36041,1523024050,00,0.00,N,2,450, +20250620,41800,42950,42950,41800,27270,1145561600,00,0.00,N,5,-700, +20250619,42500,42100,42700,41600,14149,595849150,00,0.00,N,2,400, +20250618,42100,42300,43300,42000,31468,1337575925,00,0.00,N,5,-550, +20250617,42650,42550,44500,41900,49223,2129148700,00,0.00,N,2,100, +20250616,42550,42550,42750,40250,34393,1436804250,00,0.00,N,2,800, +20250613,41750,42800,43300,40700,57467,2400445900,00,0.00,N,5,-1000, +20250612,42750,42600,43850,41900,158833,6818906575,00,0.00,N,2,250, +20250611,42500,42450,42500,41800,38756,1634187000,00,0.00,N,2,50, +20250610,42450,42350,42950,41800,36959,1566912350,00,0.00,N,5,-350, +20250609,42800,43450,43450,41950,57420,2441787200,00,0.00,N,5,-500, +20250605,43300,43400,43400,42500,33341,1431734600,00,0.00,N,2,650, +20250604,42650,40400,43400,40050,148761,6263962800,00,0.00,N,2,3400, +20250602,39250,39950,40800,39150,51030,2021628150,00,0.00,N,5,-700, +20250530,39950,39000,41600,39000,124597,4994956650,00,0.00,N,2,1500, +20250529,38450,37050,38550,37000,34223,1300005225,00,0.00,N,2,1450, +20250528,37000,36600,37900,36150,51566,1920276100,00,0.00,N,2,850, +20250527,36150,36400,37250,36100,8913,325518625,00,0.00,N,5,-250, +20250526,36400,35600,37050,35550,33035,1206253000,00,0.00,N,2,800, +20250523,35600,34600,35700,34150,14465,509093125,00,0.00,N,2,1000, +20250522,34600,34200,35000,33900,21036,723854175,00,0.00,N,5,-250, +20250521,34850,34350,35150,34350,18464,641527150,00,0.00,N,3,0, +20250520,34850,34300,34850,34100,15975,550539750,00,0.00,N,2,550, +20250519,34300,35550,35650,33950,36753,1262103725,00,0.00,N,5,-1550, 20250516,35850,36500,36850,35700,12294,444269875,00,0.00,N,5,-800, 20250515,36650,36500,36700,36000,11466,418384850,00,0.00,N,2,50, 20250514,36600,36900,36900,35850,37926,1370541500,00,0.00,N,5,-300, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 0b0629b60c17..6cce670a88c6 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3860,3965,3990,3850,516535,2015867303,00,0.00,N,5,-105, +20250624,3965,4055,4270,3940,3268587,13358680013,00,0.00,N,2,65, +20250623,3900,3825,4110,3755,1554301,6167987552,00,0.00,N,2,40, +20250620,3860,3910,4010,3825,438005,1701679747,00,0.00,N,5,-50, +20250619,3910,3860,3920,3785,384328,1486075639,00,0.00,N,2,50, +20250618,3860,3875,3925,3850,461468,1789446688,00,0.00,N,5,-50, +20250617,3910,3855,4040,3800,1233899,4868214720,00,0.00,N,2,60, +20250616,3850,3695,3855,3645,389351,1473702492,00,0.00,N,2,125, +20250613,3725,3815,3840,3720,355303,1334847398,00,0.00,N,5,-90, +20250612,3815,3810,3925,3800,587432,2261997739,00,0.00,N,2,10, +20250611,3805,3770,3830,3720,366663,1387915667,00,0.00,N,2,50, +20250610,3755,3870,3970,3730,738934,2816887085,00,0.00,N,5,-70, +20250609,3825,3855,4150,3805,3385211,13373506574,00,0.00,N,2,55, +20250605,3770,3900,3900,3765,450345,1711643063,00,0.00,N,5,-105, +20250604,3875,3635,3935,3635,1296021,4978021122,00,0.00,N,2,245, +20250602,3630,3620,3650,3565,262413,948398040,00,0.00,N,2,10, +20250530,3620,3570,3640,3525,373068,1342840883,00,0.00,N,2,65, +20250529,3555,3455,3570,3455,274696,972839558,00,0.00,N,2,105, +20250528,3450,3465,3535,3440,296273,1031536206,00,0.00,N,5,-15, +20250527,3465,3550,3555,3405,312309,1081615800,00,0.00,N,5,-85, +20250526,3550,3495,3585,3480,200386,709636462,00,0.00,N,2,40, +20250523,3510,3470,3550,3455,160059,561239046,00,0.00,N,2,25, +20250522,3485,3540,3730,3460,405076,1438973373,00,0.00,N,5,-70, +20250521,3555,3515,3575,3510,165648,586916724,00,0.00,N,2,5, +20250520,3550,3450,3585,3450,324937,1149638292,00,0.00,N,2,125, +20250519,3425,3595,3605,3390,397543,1376639708,00,0.00,N,5,-205, 20250516,3630,3660,3660,3525,370990,1325972147,00,0.00,N,5,-20, 20250515,3650,3740,3740,3625,324130,1187984436,00,0.00,N,5,-65, 20250514,3715,3555,3725,3555,997762,3643723392,00,0.00,N,2,145, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index d69147d5de52..90aacd918805 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6040,6050,6100,5980,18792,112827495,00,0.00,N,5,-10, +20250624,6050,6110,6110,5970,15469,92939175,00,0.00,N,2,50, +20250623,6000,6070,6200,5980,34070,206195725,00,0.00,N,5,-70, +20250620,6070,6040,6180,6040,26720,162372730,00,0.00,N,5,-30, +20250619,6100,6190,6230,6060,24357,149281760,00,0.00,N,5,-50, +20250618,6150,6070,6200,6070,25418,155988790,00,0.00,N,2,80, +20250617,6070,6180,6230,6050,23610,144373580,00,0.00,N,5,-110, +20250616,6180,6070,6240,6060,31141,192346835,00,0.00,N,2,110, +20250613,6070,6080,6140,6020,23716,143688540,00,0.00,N,2,10, +20250612,6060,6230,6230,6040,18169,110757945,00,0.00,N,5,-70, +20250611,6130,6190,6280,6100,22337,137764180,00,0.00,N,2,30, +20250610,6100,6340,6340,6090,31708,195159020,00,0.00,N,5,-200, +20250609,6300,6320,6440,6280,37555,237522995,00,0.00,N,5,-30, +20250605,6330,6200,6420,6190,53016,336050385,00,0.00,N,2,160, +20250604,6170,5990,6190,5980,84709,518617525,00,0.00,N,2,180, +20250602,5990,6040,6090,5980,20740,124817690,00,0.00,N,5,-60, +20250530,6050,6110,6120,5980,30131,182146470,00,0.00,N,5,-50, +20250529,6100,5980,6120,5910,52580,316036920,00,0.00,N,2,130, +20250528,5970,5980,5980,5910,23137,137589760,00,0.00,N,2,40, +20250527,5930,5940,5980,5860,24843,146933160,00,0.00,N,5,-10, +20250526,5940,5700,5950,5690,96646,566768240,00,0.00,N,2,240, +20250523,5700,5670,5700,5650,28551,162175815,00,0.00,N,2,30, +20250522,5670,5590,5680,5550,47045,264475955,00,0.00,N,2,90, +20250521,5580,5520,5580,5460,24428,135305930,00,0.00,N,2,80, +20250520,5500,5500,5550,5430,20771,113449420,00,0.00,N,2,40, +20250519,5460,5530,5530,5415,28680,156105210,00,0.00,N,5,-20, 20250516,5480,5480,5480,5420,15318,83495300,00,0.00,N,3,0, 20250515,5480,5470,5490,5400,17361,94322590,00,0.00,N,2,30, 20250514,5450,5500,5510,5440,18600,101640830,00,0.00,N,5,-50, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 215bd3cdeac9..f9c064914265 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,81100,77000,85100,76800,5753180,469630688150,00,0.00,N,2,4800, +20250624,76300,79800,81100,74700,2233691,172728499550,00,0.00,N,2,800, +20250623,75500,72900,77600,72600,2042571,154749315250,00,0.00,N,2,200, +20250620,75300,77900,77900,74000,1704580,128917373400,00,0.00,N,5,-3100, +20250619,78400,76900,78900,75000,1438773,110521906550,00,0.00,N,2,1700, +20250618,76700,77800,78700,75000,1631966,125455585550,00,0.00,N,5,-1300, +20250617,78000,81300,81600,76000,2072881,161845785300,00,0.00,N,5,-1100, +20250616,79100,74200,79600,74200,2039467,157559087250,00,0.00,N,2,5500, +20250613,73600,76700,77000,72700,2012681,149209980300,00,0.00,N,5,-2600, +20250612,76200,74700,78800,74300,3281611,252726365150,00,0.00,N,2,4100, +20250611,72100,70600,72500,69200,1650018,117566938750,00,0.00,N,2,100, +20250610,72000,68900,74000,68900,3161871,228043480000,00,0.00,N,2,3700, +20250609,68300,67600,69900,65000,2144626,145409674800,00,0.00,N,2,300, +20250605,68000,71000,71100,65300,2563947,173150597350,00,0.00,N,5,-800, +20250604,68800,65500,69600,64500,2405892,162400680050,00,0.00,N,2,3100, +20250602,65700,61900,66200,61800,2257010,146557338500,00,0.00,N,2,1900, +20250530,63800,66200,66500,62000,3060752,195783583850,00,0.00,N,5,-3100, +20250529,66900,59600,66900,59600,3653502,235238502850,00,0.00,N,2,6100, +20250528,60800,64700,65100,60500,3617677,225744851300,00,0.00,N,5,-1200, +20250527,62000,58000,62100,57900,2547825,153098451050,00,0.00,N,2,3800, +20250526,58200,56200,58900,55000,2959311,169434520850,00,0.00,N,2,4000, +20250523,54200,50600,54400,49800,3323088,175972047325,00,0.00,N,2,5650, +20250522,48550,48450,49500,48250,751796,36679737480,00,0.00,N,5,-400, +20250521,48950,47700,49450,47100,1243611,60681201775,00,0.00,N,2,2200, +20250520,46750,45900,47100,45100,1034580,48029599750,00,0.00,N,2,1250, +20250519,45500,44500,45900,44350,927339,41986242275,00,0.00,N,2,900, 20250516,44600,43600,45000,43500,788957,35109565700,00,0.00,N,2,1150, 20250515,43450,43050,43950,42750,501209,21810930675,00,0.00,N,5,-250, 20250514,43700,44050,44450,43450,468675,20570404325,00,0.00,N,2,200, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 8c7bdc83d155..05be67008952 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12960,12670,13250,12670,791,10217650,00,0.00,N,2,70, +20250624,12890,12350,12970,12350,2816,35678200,00,0.00,N,5,-100, +20250623,12990,12830,13040,12830,1606,20718280,00,0.00,N,5,-50, +20250620,13040,13210,13300,13030,730,9657800,00,0.00,N,5,-150, +20250619,13190,13190,13370,12810,1778,23213910,00,0.00,N,3,0, +20250618,13190,13260,13310,12960,1386,18360610,00,0.00,N,2,80, +20250617,13110,13250,13270,13060,373,4932130,00,0.00,N,5,-80, +20250616,13190,13080,13290,13010,1673,22066680,00,0.00,N,2,110, +20250613,13080,12900,13200,12850,2320,30120310,00,0.00,N,5,-40, +20250612,13120,13200,13200,13010,1188,15574770,00,0.00,N,2,120, +20250611,13000,12920,13150,12750,5119,66137170,00,0.00,N,2,110, +20250610,12890,13150,13150,12870,1648,21319810,00,0.00,N,5,-110, +20250609,13000,12820,13180,12700,2571,33220830,00,0.00,N,2,180, +20250605,12820,13000,13000,12690,2199,28138520,00,0.00,N,5,-50, +20250604,12870,12850,12980,12620,3586,45955860,00,0.00,N,2,280, +20250602,12590,12300,12770,12070,6853,86012800,00,0.00,N,2,520, +20250530,12070,11800,12150,11710,1663,19862960,00,0.00,N,2,390, +20250529,11680,11370,11700,11370,2407,27627720,00,0.00,N,2,390, +20250528,11290,11340,11340,11180,276,3092310,00,0.00,N,2,10, +20250527,11280,11220,11280,11010,1714,19056090,00,0.00,N,2,80, +20250526,11200,11030,11280,11030,807,9050920,00,0.00,N,2,170, +20250523,11030,11020,11490,11020,1441,16047900,00,0.00,N,2,10, +20250522,11020,11090,11210,10950,1842,20396080,00,0.00,N,5,-80, +20250521,11100,10880,11100,10830,1132,12400970,00,0.00,N,2,250, +20250520,10850,10870,11110,10830,857,9295640,00,0.00,N,2,20, +20250519,10830,10870,11400,10710,2008,21958740,00,0.00,N,3,0, 20250516,10830,10850,11080,10820,742,8120980,00,0.00,N,5,-20, 20250515,10850,11100,11250,10850,488,5370180,00,0.00,N,5,-130, 20250514,10980,10970,11140,10820,2018,22085290,00,0.00,N,2,170, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 31281e21c185..bd2a1a5d81cd 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,440500,447000,453000,438000,88585,39193582250,00,0.00,N,5,-3500, +20250624,444000,429500,445000,428000,128263,56422529000,00,0.00,N,2,18500, +20250623,425500,424000,429500,420000,87663,37109102500,00,0.00,N,5,-3000, +20250620,428500,431000,432500,424000,98501,42214831750,00,0.00,N,2,500, +20250619,428000,424000,432500,424000,127402,54459558000,00,0.00,N,2,5500, +20250618,422500,435500,439000,421000,154537,66045566000,00,0.00,N,5,-22000, +20250617,444500,438000,452500,435000,62789,27933072250,00,0.00,N,3,0, +20250616,444500,443000,445500,431000,66222,29043833500,00,0.00,N,2,8000, +20250613,436500,429500,440500,424000,131674,56916281750,00,0.00,N,5,-2500, +20250612,439000,429000,442500,427000,270622,118310437315,00,0.00,N,5,-1000, +20250611,440000,429500,444500,429500,116166,51083349190,00,0.00,N,2,6000, +20250610,434000,440000,446000,429500,199749,86676269828,00,0.00,N,5,-10500, +20250609,444500,446500,466000,441000,267876,120863643029,00,0.00,N,5,-1000, +20250605,445500,425000,447000,418000,187803,81755880250,00,0.00,N,2,20000, +20250604,425500,396000,426000,392000,162127,67791302250,00,0.00,N,2,37500, +20250602,388000,400000,403500,386000,81302,31753694250,00,0.00,N,5,-16500, +20250530,404500,395500,404500,395500,247976,99901838818,00,0.00,N,2,5000, +20250529,399500,393000,402000,388500,99415,39508390750,00,0.00,N,2,8000, +20250528,391500,391000,395500,386000,70837,27788086000,00,0.00,N,5,-3500, +20250527,395000,393000,399000,390500,62140,24473261750,00,0.00,N,5,-3000, +20250526,398000,383000,398000,381500,94917,37308537250,00,0.00,N,2,18000, +20250523,380000,367500,382000,363000,99171,37442464250,00,0.00,N,2,16500, +20250522,363500,375000,382000,363000,119446,44095070000,00,0.00,N,5,-10000, +20250521,373500,377000,379000,368500,95995,35702137205,00,0.00,N,5,-1000, +20250520,374500,375000,375500,371500,66899,24992272250,00,0.00,N,2,3000, +20250519,371500,369500,377500,369000,70490,26202638000,00,0.00,N,2,1500, 20250516,370000,367500,371500,367000,40400,14933886000,00,0.00,N,3,0, 20250515,370000,371500,376500,367500,89585,33241935500,00,0.00,N,5,-8000, 20250514,378000,376500,379500,370000,77330,29002228500,00,0.00,N,2,500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index c616657a7dd3..a2903c661d0b 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32750,32850,33150,32300,2926,95287650,00,0.00,N,5,-50, +20250624,32800,32800,33050,32250,3670,120013650,00,0.00,N,2,700, +20250623,32100,32500,32550,32050,7787,250583150,00,0.00,N,5,-450, +20250620,32550,33000,33200,32450,2148,70251550,00,0.00,N,5,-450, +20250619,33000,33200,33200,32300,4147,135424950,00,0.00,N,2,150, +20250618,32850,32750,33050,32550,4309,141965250,00,0.00,N,2,100, +20250617,32750,32900,33000,32400,8298,271359850,00,0.00,N,3,0, +20250616,32750,32500,33350,32500,2956,97186250,00,0.00,N,2,250, +20250613,32500,32750,32750,32200,5774,187005950,00,0.00,N,5,-250, +20250612,32750,32500,33150,32150,3637,119112850,00,0.00,N,2,300, +20250611,32450,32750,32750,32100,7821,253901400,00,0.00,N,5,-300, +20250610,32750,33000,33000,32200,4599,149618300,00,0.00,N,5,-100, +20250609,32850,31650,33000,31650,11475,373383775,00,0.00,N,2,1200, +20250605,31650,31850,32100,31500,4723,150073200,00,0.00,N,5,-250, +20250604,31900,32000,32150,31200,7651,241767550,00,0.00,N,2,400, +20250602,31500,31500,31900,31500,3204,101717400,00,0.00,N,3,0, +20250530,31500,31200,31950,31050,5799,183367175,00,0.00,N,2,50, +20250529,31450,31300,31450,30850,4170,130328325,00,0.00,N,2,600, +20250528,30850,31050,31300,30600,3161,97640650,00,0.00,N,3,0, +20250527,30850,31050,31500,30850,8613,268263150,00,0.00,N,5,-100, +20250526,30950,29800,31650,29800,10733,330945500,00,0.00,N,2,950, +20250523,30000,29550,30150,29450,3324,99648825,00,0.00,N,2,300, +20250522,29700,29550,29700,29250,1585,46696700,00,0.00,N,3,0, +20250521,29700,29800,29800,29200,1187,34999000,00,0.00,N,2,300, +20250520,29400,29500,29750,29000,893,26342650,00,0.00,N,2,350, +20250519,29050,29400,29500,28650,3232,93947325,00,0.00,N,5,-300, 20250516,29350,29700,30000,29300,2804,82858600,00,0.00,N,5,-350, 20250515,29700,30150,30250,29550,1514,45174150,00,0.00,N,5,-450, 20250514,30150,29800,30200,29500,4361,130351350,00,0.00,N,2,500, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index f6eb8341c1ff..9249cedcb8ef 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12900,12890,12980,12680,36275,466967780,00,0.00,N,2,110, +20250624,12790,12350,12870,12160,87221,1084206510,00,0.00,N,2,560, +20250623,12230,12420,12510,12130,35345,432489830,00,0.00,N,5,-350, +20250620,12580,12750,12750,12530,16892,213093585,00,0.00,N,5,-150, +20250619,12730,12750,12750,12520,16266,204619470,00,0.00,N,5,-20, +20250618,12750,12900,12900,12600,16558,210211180,00,0.00,N,5,-10, +20250617,12760,12980,12980,12610,32271,411558850,00,0.00,N,5,-90, +20250616,12850,12600,12850,12510,32117,407891315,00,0.00,N,2,150, +20250613,12700,12950,12950,12580,37737,478285890,00,0.00,N,5,-250, +20250612,12950,13080,13080,12870,20570,266527710,00,0.00,N,5,-30, +20250611,12980,12940,12980,12770,26195,337054265,00,0.00,N,2,40, +20250610,12940,13030,13030,12740,31044,400041240,00,0.00,N,5,-20, +20250609,12960,12820,13120,12820,36462,473799805,00,0.00,N,2,210, +20250605,12750,12500,12880,12500,36258,461316455,00,0.00,N,2,310, +20250604,12440,12260,12600,12260,47101,586390350,00,0.00,N,2,180, +20250602,12260,12500,12560,12250,23349,287532870,00,0.00,N,5,-220, +20250530,12480,12430,12780,12400,36456,458270920,00,0.00,N,2,20, +20250529,12460,12280,12480,12250,59639,738607100,00,0.00,N,2,200, +20250528,12260,12220,12290,12210,3398,41616125,00,0.00,N,2,40, +20250527,12220,12100,12270,12100,32725,399461125,00,0.00,N,2,80, +20250526,12140,12220,12250,12090,29785,361320530,00,0.00,N,2,30, +20250523,12110,12130,12350,12060,23595,288278225,00,0.00,N,5,-10, +20250522,12120,12160,12200,12040,6382,77249290,00,0.00,N,5,-50, +20250521,12170,12100,12270,12040,22366,271544730,00,0.00,N,2,70, +20250520,12100,11850,12150,11850,17638,211807610,00,0.00,N,2,200, +20250519,11900,12040,12040,11790,42696,506259080,00,0.00,N,5,-140, 20250516,12040,12690,12700,12040,32601,400375150,00,0.00,N,5,-640, 20250515,12680,12760,12760,12500,14852,187012190,00,0.00,N,2,40, 20250514,12640,12550,12980,12520,24458,310389480,00,0.00,N,2,180, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index d743b4b80e7e..9b97eb25f180 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,92200,92700,93900,89200,623066,57165670900,00,0.00,N,5,-700, +20250624,92900,95000,99200,92100,814673,76897464000,00,0.00,N,5,-900, +20250623,93800,92100,95400,91400,533208,49678428900,00,0.00,N,2,400, +20250620,93400,94300,95800,91600,455183,42700586400,00,0.00,N,5,-1500, +20250619,94900,94200,96800,92200,462032,43619701900,00,0.00,N,2,1400, +20250618,93500,97800,98700,92900,708597,67570178950,00,0.00,N,5,-2600, +20250617,96100,99400,100000,94000,820648,79785197800,00,0.00,N,5,-4500, +20250616,100600,89200,101600,89100,1753339,169768221500,00,0.00,N,2,11800, +20250613,88800,93800,93800,87700,1286901,115313336800,00,0.00,N,5,-5500, +20250612,94300,94400,95600,92500,882017,82962503800,00,0.00,N,5,-200, +20250611,94500,96500,96500,91300,1032605,96804047100,00,0.00,N,5,-600, +20250610,95100,92800,98400,89900,1629015,153853035800,00,0.00,N,2,3100, +20250609,92000,93300,97400,91200,1245212,116759443650,00,0.00,N,2,1300, +20250605,90700,92200,93000,88700,1434465,129679376000,00,0.00,N,5,-2700, +20250604,93400,80400,97100,79700,3261845,293529459400,00,0.00,N,2,16200, +20250602,77200,73500,78900,73200,857218,65582137000,00,0.00,N,2,1700, +20250530,75500,77100,77700,72100,1288451,96860956400,00,0.00,N,2,1100, +20250529,74400,70100,74800,69900,1406246,102063471450,00,0.00,N,2,6900, +20250528,67500,62000,72400,61100,2432876,164227749000,00,0.00,N,2,5700, +20250527,61800,53300,62200,53000,1606381,94326847950,00,0.00,N,2,8900, +20250526,52900,50400,52900,49800,243916,12631515400,00,0.00,N,2,2300, +20250523,50600,50300,51400,49700,159495,8079788425,00,0.00,N,2,300, +20250522,50300,51300,51300,49950,174911,8802432600,00,0.00,N,5,-1300, +20250521,51600,50400,52200,50200,217234,11161778200,00,0.00,N,2,1300, +20250520,50300,51500,51600,49600,256855,12923052450,00,0.00,N,5,-700, +20250519,51000,52300,52400,50000,235913,12014737700,00,0.00,N,5,-2000, 20250516,53000,52400,54000,52000,287377,15230235750,00,0.00,N,2,200, 20250515,52800,51500,52900,50500,282766,14695432850,00,0.00,N,2,2200, 20250514,50600,49550,51300,49550,217588,11021721300,00,0.00,N,2,1300, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 7376de894384..686fea297f18 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,491,500,503,490,501228,248363423,00,0.00,N,5,-9, +20250624,500,493,503,490,1006532,499868929,00,0.00,N,2,10, +20250623,490,504,505,489,939690,464979519,00,0.00,N,5,-17, +20250620,507,502,512,499,468861,237956476,00,0.00,N,2,4, +20250619,503,504,512,494,739688,371831557,00,0.00,N,5,-5, +20250618,508,509,520,507,554928,283933495,00,0.00,N,3,0, +20250617,508,515,521,506,398457,204214190,00,0.00,N,5,-6, +20250616,514,505,514,500,485204,246719244,00,0.00,N,2,9, +20250613,505,510,513,500,404820,204068667,00,0.00,N,5,-3, +20250612,508,525,525,501,644918,330847344,00,0.00,N,5,-14, +20250611,522,522,530,518,356506,186567582,00,0.00,N,2,1, +20250610,521,523,528,507,576838,299806617,00,0.00,N,2,4, +20250609,517,527,531,517,752765,393496979,00,0.00,N,5,-9, +20250605,526,529,535,522,382969,202336728,00,0.00,N,5,-3, +20250604,529,526,536,520,954179,503292556,00,0.00,N,5,-2, +20250602,531,547,548,529,967929,519465105,00,0.00,N,5,-15, +20250530,546,563,563,540,1705987,936198653,00,0.00,N,5,-8, +20250529,554,531,562,528,1768408,975998019,00,0.00,N,2,22, +20250528,532,531,543,530,546827,293628655,00,0.00,N,2,1, +20250527,531,543,546,520,867416,460653372,00,0.00,N,5,-9, +20250526,540,511,550,509,2541312,1358100875,00,0.00,N,2,37, +20250523,503,491,515,484,486875,242686985,00,0.00,N,2,8, +20250522,495,504,507,493,320735,160003096,00,0.00,N,5,-9, +20250521,504,519,525,501,399895,203407191,00,0.00,N,5,-14, +20250520,518,510,521,505,328272,169352758,00,0.00,N,2,8, +20250519,510,515,517,507,464833,237990931,00,0.00,N,5,-6, 20250516,516,530,531,500,1206113,619869977,00,0.00,N,5,-14, 20250515,530,533,538,516,1075104,564006770,00,0.00,N,2,3, 20250514,527,499,531,492,2044977,1054765268,00,0.00,N,2,37, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 0c6da3eba109..01938ec99eab 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4770,4890,4890,4755,114642,548209271,00,0.00,N,5,-40, +20250624,4810,4785,4835,4745,122046,585160080,00,0.00,N,2,75, +20250623,4735,4840,4865,4700,154823,734346275,00,0.00,N,5,-105, +20250620,4840,4830,4870,4805,200878,973128625,00,0.00,N,2,45, +20250619,4795,4790,4820,4750,83827,400521262,00,0.00,N,3,0, +20250618,4795,4755,4820,4700,90077,430605570,00,0.00,N,2,20, +20250617,4775,4845,4875,4750,151500,728912040,00,0.00,N,5,-60, +20250616,4835,4795,4845,4735,104010,498595754,00,0.00,N,2,40, +20250613,4795,4850,4910,4760,173333,834355755,00,0.00,N,5,-55, +20250612,4850,4850,4895,4820,182310,884447945,00,0.00,N,2,10, +20250611,4840,4875,4875,4795,147883,713694688,00,0.00,N,5,-40, +20250610,4880,4895,4895,4775,224965,1087559602,00,0.00,N,2,35, +20250609,4845,4790,4850,4695,286291,1373264510,00,0.00,N,5,-65, +20250605,4910,4910,4950,4870,301982,1482735063,00,0.00,N,2,65, +20250604,4845,4810,4860,4685,187921,899285539,00,0.00,N,2,15, +20250602,4830,4775,4895,4670,465926,2219077948,00,0.00,N,2,230, +20250530,4600,4640,4650,4585,91257,419898166,00,0.00,N,5,-40, +20250529,4640,4565,4660,4557,107905,498658901,00,0.00,N,2,75, +20250528,4565,4520,4610,4510,118836,541800019,00,0.00,N,2,20, +20250527,4545,4600,4640,4510,130949,595226770,00,0.00,N,5,-75, +20250526,4620,4590,4640,4555,96580,444741555,00,0.00,N,2,25, +20250523,4595,4570,4635,4550,108480,496283757,00,0.00,N,2,25, +20250522,4570,4690,4690,4525,186742,855205373,00,0.00,N,5,-95, +20250521,4665,4740,4800,4665,189439,890851806,00,0.00,N,5,-75, +20250520,4740,4740,4830,4720,103512,491445208,00,0.00,N,2,10, +20250519,4730,4800,4810,4715,147715,701763303,00,0.00,N,5,-90, 20250516,4820,4920,4920,4815,151367,733211595,00,0.00,N,5,-20, 20250515,4840,4940,4940,4820,187860,911174935,00,0.00,N,5,-85, 20250514,4925,4910,4970,4885,249185,1226708703,00,0.00,N,5,-15, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index f827bc352047..0c481326f120 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,38500,38400,38850,37300,2608,98762650,00,0.00,N,2,150, +20250624,38350,36700,39350,36200,5340,201889400,00,0.00,N,2,1500, +20250623,36850,36400,37250,36000,5885,214989100,00,0.00,N,3,0, +20250620,36850,37650,37850,36700,2917,108540400,00,0.00,N,5,-800, +20250619,37650,39350,39350,37000,10045,381266550,00,0.00,N,5,-1700, +20250618,39350,41000,41500,38200,13162,519701250,00,0.00,N,5,-950, +20250617,40300,42700,42950,38700,12721,517075550,00,0.00,N,5,-2050, +20250616,42350,38450,48250,37900,76575,3265333175,00,0.00,N,2,4800, +20250613,37550,48050,49600,37550,104430,4459419925,00,0.00,N,5,-4050, +20250612,41600,32800,41600,32600,24366,980277975,00,0.00,N,1,9600, +20250611,32000,30250,32700,29800,4217,131814700,00,0.00,N,2,1750, +20250610,30250,31400,31800,30000,7421,228002950,00,0.00,N,5,-1150, +20250609,31400,27700,32700,27700,11778,353698150,00,0.00,N,2,4050, +20250605,27350,27200,29000,27150,3563,98972850,00,0.00,N,2,150, +20250604,27200,26250,27750,26000,3466,93368950,00,0.00,N,2,950, +20250602,26250,27400,27400,25950,3973,104384600,00,0.00,N,5,-550, +20250530,26800,25950,27250,25950,5420,145616650,00,0.00,N,2,550, +20250529,26250,24900,26650,24900,9369,241419600,00,0.00,N,2,1650, +20250528,24600,24250,24900,24150,4010,98141850,00,0.00,N,2,250, +20250527,24350,24300,24350,24100,941,22849200,00,0.00,N,2,50, +20250526,24300,24300,25300,24100,7021,170175125,00,0.00,N,2,200, +20250523,24100,24700,24700,24050,1605,38742025,00,0.00,N,3,0, +20250522,24100,24000,24850,23600,1953,46926025,00,0.00,N,2,100, +20250521,24000,24800,24800,23800,1309,31419950,00,0.00,N,2,50, +20250520,23950,24800,24800,23650,304,7265100,00,0.00,N,2,300, +20250519,23650,24400,24400,23300,1266,30242350,00,0.00,N,2,250, 20250516,23400,25250,25600,23250,3382,81735200,00,0.00,N,5,-2050, 20250515,25450,25000,25450,24400,3582,89964600,00,0.00,N,2,850, 20250514,24600,24900,25700,24600,1679,41690600,00,0.00,N,5,-300, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 7f998a562150..bf2f6b97448c 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7190,7140,7230,7100,52516,376379930,00,0.00,N,2,50, +20250624,7140,7100,7190,7060,70878,504493895,00,0.00,N,2,60, +20250623,7080,7240,7240,7040,77005,547297755,00,0.00,N,5,-160, +20250620,7240,7230,7330,7180,62816,455735350,00,0.00,N,2,10, +20250619,7230,7210,7230,7090,61590,439850140,00,0.00,N,2,30, +20250618,7200,7200,7240,7140,41536,298089680,00,0.00,N,5,-10, +20250617,7210,7330,7380,7140,84785,614480410,00,0.00,N,5,-110, +20250616,7320,7200,7360,7180,86828,633144245,00,0.00,N,2,80, +20250613,7240,7340,7360,7160,123580,892251865,00,0.00,N,5,-100, +20250612,7340,7260,7440,7260,112406,828926935,00,0.00,N,2,90, +20250611,7250,7210,7300,7210,85495,620507850,00,0.00,N,3,0, +20250610,7250,7270,7400,7170,99121,719611915,00,0.00,N,2,20, +20250609,7230,7120,7290,7120,122967,889808925,00,0.00,N,2,110, +20250605,7120,7040,7170,7040,84873,605656505,00,0.00,N,2,80, +20250604,7040,6900,7040,6900,45625,318369285,00,0.00,N,2,140, +20250602,6900,7040,7060,6840,157386,1090012470,00,0.00,N,5,-170, +20250530,7070,7000,7100,6990,37882,267255635,00,0.00,N,2,30, +20250529,7040,7000,7120,7000,48409,341884225,00,0.00,N,2,10, +20250528,7030,7010,7060,6980,79967,560247145,00,0.00,N,2,40, +20250527,6990,7030,7120,6960,79511,558110890,00,0.00,N,5,-90, +20250526,7080,7000,7110,6980,53692,379085730,00,0.00,N,2,150, +20250523,6930,6880,7020,6880,85899,595845985,00,0.00,N,2,50, +20250522,6880,6810,6910,6810,62546,429116230,00,0.00,N,5,-10, +20250521,6890,6890,6950,6840,63099,435317530,00,0.00,N,2,30, +20250520,6860,6820,6950,6800,38574,265161590,00,0.00,N,2,40, +20250519,6820,6850,6860,6750,135376,920246185,00,0.00,N,5,-100, 20250516,6920,7070,7100,6850,196996,1368503695,00,0.00,N,5,-150, 20250515,7070,7230,7230,7060,147362,1046506125,00,0.00,N,5,-160, 20250514,7230,7280,7330,7160,211590,1530453920,00,0.00,N,5,-80, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 51c7963270a5..a24223cd3569 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,46950,47650,48200,46700,166719,7861531350,00,0.00,N,5,-50, +20250624,47000,47150,48600,46800,222689,10561665725,00,0.00,N,2,650, +20250623,46350,46450,46800,45500,188850,8735146200,00,0.00,N,5,-700, +20250620,47050,47450,47600,45950,173077,8083747700,00,0.00,N,2,150, +20250619,46900,47600,47700,45800,180877,8433868375,00,0.00,N,5,-350, +20250618,47250,44200,47950,43950,380027,17589607925,00,0.00,N,2,3000, +20250617,44250,44250,45900,43550,234180,10478184625,00,0.00,N,2,300, +20250616,43950,43500,44050,42950,124782,5426718950,00,0.00,N,5,-100, +20250613,44050,45350,45500,43400,220099,9683682825,00,0.00,N,5,-1100, +20250612,45150,45700,45750,45000,107017,4845236425,00,0.00,N,5,-700, +20250611,45850,45300,47650,44450,293722,13486424900,00,0.00,N,2,1350, +20250610,44500,44500,44700,43650,147299,6515836125,00,0.00,N,2,450, +20250609,44050,45050,45400,43800,209000,9275792375,00,0.00,N,3,0, +20250605,44050,43350,44950,42800,274247,12100757625,00,0.00,N,2,1200, +20250604,42850,42700,43350,42150,246230,10522279300,00,0.00,N,2,550, +20250602,42300,39850,44300,39650,822558,34887825375,00,0.00,N,2,3300, +20250530,39000,39200,39500,38950,71215,2787903475,00,0.00,N,5,-500, +20250529,39500,39800,39800,39100,71163,2800748925,00,0.00,N,2,400, +20250528,39100,38950,39500,38700,84010,3287896275,00,0.00,N,2,600, +20250527,38500,38050,38600,37900,47260,1810966800,00,0.00,N,2,250, +20250526,38250,37600,38400,37550,84070,3202008100,00,0.00,N,2,100, +20250523,38150,38250,38800,37800,81678,3115436125,00,0.00,N,5,-50, +20250522,38200,39150,39200,38100,71870,2758129150,00,0.00,N,5,-950, +20250521,39150,39400,39450,38850,67908,2653619850,00,0.00,N,5,-100, +20250520,39250,38900,39600,38900,69224,2718385825,00,0.00,N,2,700, +20250519,38550,39150,39300,38250,148483,5708502625,00,0.00,N,5,-1050, 20250516,39600,39650,39700,39150,96217,3799560525,00,0.00,N,2,200, 20250515,39400,39850,40050,39250,107230,4256157050,00,0.00,N,5,-400, 20250514,39800,40200,40400,39750,139609,5599335200,00,0.00,N,3,0, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 07ebb655474e..fe6b036b6c80 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1796,1756,1920,1723,385668,702194138,00,0.00,N,2,40, +20250624,1756,1790,1804,1732,192954,338907733,00,0.00,N,5,-52, +20250623,1808,1872,2020,1801,1186095,2277997909,00,0.00,N,2,26, +20250620,1782,1826,1879,1775,236158,430423544,00,0.00,N,5,-48, +20250619,1830,1822,2060,1810,1412657,2740929820,00,0.00,N,5,-7, +20250618,1837,1930,1930,1830,596519,1111816044,00,0.00,N,5,-93, +20250617,1930,1730,2230,1703,5036834,10252128847,00,0.00,N,2,162, +20250616,1768,1816,1880,1691,321152,574204559,00,0.00,N,5,-62, +20250613,1830,1593,2050,1582,3339954,6392273848,00,0.00,N,2,237, +20250612,1593,1605,1616,1570,45609,72602528,00,0.00,N,5,-12, +20250611,1605,1628,1629,1580,35341,56346950,00,0.00,N,5,-14, +20250610,1619,1613,1628,1590,16329,26186487,00,0.00,N,2,6, +20250609,1613,1609,1626,1598,19933,32030608,00,0.00,N,2,4, +20250605,1609,1641,1643,1600,21500,34686448,00,0.00,N,5,-32, +20250604,1641,1628,1686,1550,26921,43506575,00,0.00,N,5,-5, +20250602,1646,1637,1649,1626,13137,21501187,00,0.00,N,2,9, +20250530,1637,1670,1670,1617,37731,61818977,00,0.00,N,5,-22, +20250529,1659,1545,1665,1534,89784,145016297,00,0.00,N,2,136, +20250528,1523,1658,1674,1504,140379,220568274,00,0.00,N,5,-133, +20250527,1656,1680,1731,1653,24799,41439955,00,0.00,N,5,-24, +20250526,1680,1727,1729,1680,47099,80047886,00,0.00,N,5,-46, +20250523,1726,1706,1760,1706,55190,96164442,00,0.00,N,2,4, +20250522,1722,1753,1780,1710,54611,94947998,00,0.00,N,2,20, +20250521,1702,1771,1771,1702,37970,65677108,00,0.00,N,5,-69, +20250520,1771,1728,1778,1625,176402,300262413,00,0.00,N,2,41, +20250519,1730,1723,1799,1690,80297,139948476,00,0.00,N,2,20, 20250516,1710,1702,1765,1680,68785,116756403,00,0.00,N,5,-12, 20250515,1722,1650,1770,1642,167391,285726755,00,0.00,N,2,72, 20250514,1650,1657,1710,1603,34506,57356058,00,0.00,N,5,-1, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 3dcf9504eb92..54b32abb39ad 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,743,736,745,727,60339,44582934,00,0.00,N,2,7, +20250624,736,724,756,718,48062,35154367,00,0.00,N,2,19, +20250623,717,717,725,707,22139,15885142,00,0.00,N,5,-1, +20250620,718,727,731,717,18902,13628314,00,0.00,N,5,-15, +20250619,733,736,736,708,9616,6995109,00,0.00,N,2,7, +20250618,726,712,758,707,25905,18714228,00,0.00,N,2,14, +20250617,712,712,718,707,22316,15891638,00,0.00,N,3,0, +20250616,712,712,726,711,18643,13341215,00,0.00,N,5,-8, +20250613,720,721,726,710,63760,45551334,00,0.00,N,5,-3, +20250612,723,729,729,705,69811,50006250,00,0.00,N,5,-4, +20250611,727,728,733,720,72211,52120252,00,0.00,N,5,-1, +20250610,728,723,740,682,93751,67176338,00,0.00,N,5,-3, +20250609,731,735,735,719,88102,63740075,00,0.00,N,5,-5, +20250605,736,735,742,730,20027,14664940,00,0.00,N,2,1, +20250604,735,778,778,725,24735,18128551,00,0.00,N,2,6, +20250602,729,725,740,721,5571,4046721,00,0.00,N,2,4, +20250530,725,735,735,718,17313,12479868,00,0.00,N,2,1, +20250529,724,735,745,719,19974,14529927,00,0.00,N,5,-1, +20250528,725,735,745,719,32017,23352140,00,0.00,N,2,6, +20250527,719,756,761,718,120050,86912618,00,0.00,N,5,-44, +20250526,763,714,767,709,125222,90232152,00,0.00,N,2,44, +20250523,719,740,775,719,75233,54590408,00,0.00,N,5,-21, +20250522,740,745,759,732,57699,42770264,00,0.00,N,5,-26, +20250521,766,771,776,750,52822,40200865,00,0.00,N,5,-5, +20250520,771,796,796,752,25474,19373520,00,0.00,N,5,-9, +20250519,780,773,788,760,23930,18335956,00,0.00,N,3,0, 20250516,780,798,798,728,316558,239126476,00,0.00,N,5,-18, 20250515,798,770,799,770,259704,203725924,00,0.00,N,2,28, 20250514,770,787,787,751,25565,19486438,00,0.00,N,2,12, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 0c32502fae40..309e23fc6016 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,160600,159500,161800,157200,173935,27794212550,00,0.00,N,2,100, +20250624,160500,159200,162200,154700,216573,34696102100,00,0.00,N,2,3400, +20250623,157100,155000,158300,152300,160473,24982226600,00,0.00,N,5,-1800, +20250620,158900,160300,160600,152800,286055,44859787750,00,0.00,N,5,-4000, +20250619,162900,157300,169100,157300,747994,121887475750,00,0.00,N,2,14400, +20250618,148500,146000,149700,145100,146939,21699918000,00,0.00,N,2,600, +20250617,147900,151900,152400,146000,220005,32651554100,00,0.00,N,5,-5100, +20250616,153000,146200,154300,145000,236136,35629327650,00,0.00,N,2,7000, +20250613,146000,149500,149500,144500,322892,47136531300,00,0.00,N,5,-4800, +20250612,150800,155500,155600,149200,321794,48599758400,00,0.00,N,5,-6000, +20250611,156800,150500,158300,149100,328868,50557475050,00,0.00,N,2,7100, +20250610,149700,153800,156000,145800,344546,51955411700,00,0.00,N,5,-2000, +20250609,151700,159500,165100,150600,456993,71736250550,00,0.00,N,5,-1500, +20250605,153200,155000,156600,150100,349179,53327022100,00,0.00,N,2,1300, +20250604,151900,138600,154100,137600,578240,86198768300,00,0.00,N,2,16500, +20250602,135400,136100,138100,132500,172406,23334144900,00,0.00,N,5,-900, +20250530,136300,142500,142800,132800,340914,46324562600,00,0.00,N,5,-3300, +20250529,139600,138300,142000,136200,341963,47621531750,00,0.00,N,2,4500, +20250528,135100,135000,138200,130600,295012,39885858200,00,0.00,N,2,1100, +20250527,134000,127200,135300,127100,157399,20549566750,00,0.00,N,2,5600, +20250526,128400,124600,128400,123900,97017,12239406000,00,0.00,N,2,4100, +20250523,124300,125600,126300,122900,95542,11912298600,00,0.00,N,5,-2100, +20250522,126400,119200,130900,119000,320726,40784970350,00,0.00,N,2,6900, +20250521,119500,120800,123000,116700,135381,16081406000,00,0.00,N,5,-1100, +20250520,120600,121500,123800,119800,142683,17368031850,00,0.00,N,2,100, +20250519,120500,123600,123800,118600,188997,22704413400,00,0.00,N,5,-4000, 20250516,124500,126000,127700,123300,122392,15232829900,00,0.00,N,5,-1900, 20250515,126400,127000,130400,125800,110126,14050271800,00,0.00,N,5,-1300, 20250514,127700,124300,129600,120600,268514,33474460800,00,0.00,N,2,700, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index f5258d13a64d..a8a27a53aa8c 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23150,23200,23300,22800,52156,1205600675,00,0.00,N,2,100, +20250624,23050,22900,23200,22750,50848,1165850850,00,0.00,N,2,400, +20250623,22650,22800,23000,22500,38362,868388875,00,0.00,N,5,-350, +20250620,23000,22650,23300,22550,58934,1358164075,00,0.00,N,2,350, +20250619,22650,22950,23000,22550,78723,1788200575,00,0.00,N,5,-400, +20250618,23050,22850,23250,22650,54336,1248435575,00,0.00,N,5,-50, +20250617,23100,22500,23250,22350,98389,2256354750,00,0.00,N,2,800, +20250616,22300,22500,22850,22100,110002,2461989700,00,0.00,N,5,-1100, +20250613,23400,24150,24150,23250,109175,2555673125,00,0.00,N,5,-600, +20250612,24000,24100,24250,23450,127688,3039522075,00,0.00,N,2,300, +20250611,23700,23700,23750,23400,65186,1541624200,00,0.00,N,2,250, +20250610,23450,23500,23650,22950,90650,2124531525,00,0.00,N,2,100, +20250609,23350,23100,23600,23050,85157,1983691225,00,0.00,N,2,300, +20250605,23050,23200,23200,22850,64377,1480416250,00,0.00,N,2,50, +20250604,23000,23050,23200,22850,43953,1010810350,00,0.00,N,2,100, +20250602,22900,23300,23350,22850,36416,836249250,00,0.00,N,5,-300, +20250530,23200,22950,23500,22850,98047,2275686525,00,0.00,N,2,400, +20250529,22800,22350,22850,22200,74446,1676732400,00,0.00,N,2,450, +20250528,22350,22200,22750,22100,83773,1868319125,00,0.00,N,2,150, +20250527,22200,21900,22400,21800,46355,1028934075,00,0.00,N,2,250, +20250526,21950,21950,21950,21600,41244,898476475,00,0.00,N,5,-50, +20250523,22000,22000,22600,21550,89997,1977089250,00,0.00,N,5,-150, +20250522,22150,21750,22150,21500,81705,1794031250,00,0.00,N,2,400, +20250521,21750,21200,21800,21200,33033,715516350,00,0.00,N,2,550, +20250520,21200,21300,21500,21100,35711,758228250,00,0.00,N,5,-100, +20250519,21300,21600,21650,21050,54735,1164940475,00,0.00,N,5,-350, 20250516,21650,22000,22200,21600,60196,1305232175,00,0.00,N,5,-350, 20250515,22000,22050,22150,21800,51431,1130168400,00,0.00,N,5,-200, 20250514,22200,22050,22250,21750,41904,921679875,00,0.00,N,2,250, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 52126eaad09b..7256df342f50 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6750,6790,6820,6650,17207,115697260,00,0.00,N,5,-40, +20250624,6790,6580,6800,6540,25765,171592345,00,0.00,N,2,200, +20250623,6590,6720,6790,6570,36213,239701295,00,0.00,N,5,-230, +20250620,6820,6910,6910,6720,20575,139680770,00,0.00,N,5,-90, +20250619,6910,6990,6990,6850,21501,148270860,00,0.00,N,5,-80, +20250618,6990,7350,7350,6920,23055,161425270,00,0.00,N,5,-50, +20250617,7040,7120,7260,7030,35021,249278330,00,0.00,N,5,-80, +20250616,7120,7150,7290,6900,43949,310001800,00,0.00,N,5,-30, +20250613,7150,7590,7590,7080,60001,433426735,00,0.00,N,5,-440, +20250612,7590,7040,7660,6980,79417,588219820,00,0.00,N,2,490, +20250611,7100,6890,7130,6770,31220,216783295,00,0.00,N,2,210, +20250610,6890,7370,7370,6880,63263,450114080,00,0.00,N,5,-350, +20250609,7240,6710,7260,6670,81872,573127800,00,0.00,N,2,570, +20250605,6670,6660,6750,6550,31904,212577335,00,0.00,N,2,10, +20250604,6660,6390,6810,6390,70509,466014595,00,0.00,N,2,270, +20250602,6390,6380,6440,6280,14711,93381820,00,0.00,N,2,20, +20250530,6370,6230,6420,6190,27273,172319150,00,0.00,N,2,120, +20250529,6250,6210,6340,6130,22039,136811290,00,0.00,N,3,0, +20250528,6250,6330,6370,6110,13491,83614890,00,0.00,N,5,-70, +20250527,6320,6320,6420,6180,13916,86857640,00,0.00,N,3,0, +20250526,6320,6400,6400,6220,15288,96408050,00,0.00,N,5,-80, +20250523,6400,6400,6580,6200,89638,572622185,00,0.00,N,2,40, +20250522,6360,5880,6360,5790,126796,788293405,00,0.00,N,2,480, +20250521,5880,5760,5890,5560,44972,258454765,00,0.00,N,2,180, +20250520,5700,5700,5850,5490,39612,223549950,00,0.00,N,5,-50, +20250519,5750,5300,6320,5130,419110,2441624625,00,0.00,N,2,520, 20250516,5230,5180,5240,5160,13392,69456270,00,0.00,N,5,-30, 20250515,5260,5320,5330,5200,11523,60722600,00,0.00,N,5,-60, 20250514,5320,5190,5330,5160,19421,102242710,00,0.00,N,2,130, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 8e05551669d9..51e288caadb7 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25850,25500,25900,25100,713,18147750,00,0.00,N,2,50, +20250624,25800,25800,26250,25750,1164,30188500,00,0.00,N,2,50, +20250623,25750,27350,27400,25600,10972,287941875,00,0.00,N,5,-1650, +20250620,27400,28300,28300,27400,4540,125337125,00,0.00,N,5,-900, +20250619,28300,28150,28350,28150,98,2771650,00,0.00,N,2,150, +20250618,28150,28850,29650,28100,3676,104402750,00,0.00,N,5,-700, +20250617,28850,27600,29000,27600,8517,243825800,00,0.00,N,2,1250, +20250616,27600,27750,28000,27550,560,15559050,00,0.00,N,5,-150, +20250613,27750,27850,28000,27600,2049,56786100,00,0.00,N,5,-50, +20250612,27800,27800,28100,27600,3729,103742350,00,0.00,N,5,-250, +20250611,28050,28150,28500,28050,792,22416200,00,0.00,N,5,-450, +20250610,28500,27850,28700,27850,1176,33110800,00,0.00,N,2,200, +20250609,28300,27800,28500,27650,2294,64515100,00,0.00,N,2,300, +20250605,28000,27750,28500,27750,652,18422900,00,0.00,N,5,-300, +20250604,28300,28000,28300,27700,2752,77428250,00,0.00,N,2,300, +20250602,28000,27600,28000,27600,5491,153639150,00,0.00,N,2,400, +20250530,27600,27400,27900,27400,790,21910600,00,0.00,N,2,300, +20250529,27300,27100,27800,27000,4487,122259150,00,0.00,N,2,100, +20250528,27200,27650,28000,27200,512,14153700,00,0.00,N,5,-650, +20250527,27850,27450,28300,27450,406,11313650,00,0.00,N,2,400, +20250526,27450,27000,27500,26500,1796,48810300,00,0.00,N,2,450, +20250523,27000,26900,27500,26900,2162,58521450,00,0.00,N,2,100, +20250522,26900,26500,27500,26500,639,17364100,00,0.00,N,5,-50, +20250521,26950,26350,27600,26350,687,18531550,00,0.00,N,5,-250, +20250520,27200,27000,27750,26900,854,23168450,00,0.00,N,5,-200, +20250519,27400,27400,27450,27000,1297,35278400,00,0.00,N,3,0, 20250516,27400,26800,27850,26800,755,20661150,00,0.00,N,2,400, 20250515,27000,26550,27800,26550,1194,32561850,00,0.00,N,3,0, 20250514,27000,26800,28200,26800,578,15856200,00,0.00,N,5,-250, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 6f2737549488..58d4e1c2ed64 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,31500,31500,31900,31450,132900,4202211875,00,0.00,N,2,50, +20250624,31450,31350,31700,31200,175555,5523158025,00,0.00,N,2,250, +20250623,31200,31200,31300,30450,203068,6297770675,00,0.00,N,2,150, +20250620,31050,31250,31400,30800,205268,6370828150,00,0.00,N,5,-200, +20250619,31250,31150,31350,30800,127314,3961605475,00,0.00,N,2,200, +20250618,31050,31950,32150,30950,275222,8637169475,00,0.00,N,5,-1100, +20250617,32150,30550,32400,30000,1266324,39859926350,00,0.00,N,2,1650, +20250616,30500,29400,30900,29100,669470,20245619000,00,0.00,N,2,1450, +20250613,29050,29150,29300,28600,363304,10515864650,00,0.00,N,5,-50, +20250612,29100,28950,29250,28600,935040,27122189500,00,0.00,N,2,200, +20250611,28900,28900,29150,28600,215909,6228507525,00,0.00,N,2,50, +20250610,28850,28600,29350,28550,305102,8829610175,00,0.00,N,2,300, +20250609,28550,28700,29450,28550,214582,6187114850,00,0.00,N,2,100, +20250605,28450,28550,28550,28150,160639,4552623825,00,0.00,N,5,-50, +20250604,28500,28100,28750,28100,135661,3873113175,00,0.00,N,2,450, +20250602,28050,28300,28700,27900,126505,3567935250,00,0.00,N,5,-250, +20250530,28300,28550,28650,28200,140088,3973465775,00,0.00,N,5,-250, +20250529,28550,27500,28650,27500,286276,8071333025,00,0.00,N,2,1100, +20250528,27450,27850,28000,27400,217653,6019682350,00,0.00,N,5,-500, +20250527,27950,27600,27950,27350,84060,2336487600,00,0.00,N,2,200, +20250526,27750,27400,27750,27300,93853,2585344025,00,0.00,N,2,450, +20250523,27300,27000,27450,26950,70886,1935527450,00,0.00,N,2,300, +20250522,27000,27250,27450,26900,103967,2814221700,00,0.00,N,5,-450, +20250521,27450,27650,27800,27350,80417,2213611875,00,0.00,N,5,-150, +20250520,27600,27700,27850,27250,88873,2442615075,00,0.00,N,3,0, +20250519,27600,27750,27950,27400,89084,2462322150,00,0.00,N,5,-350, 20250516,27950,28150,28150,27800,99548,2782427000,00,0.00,N,3,0, 20250515,27950,28000,28250,27550,175484,4922769575,00,0.00,N,2,250, 20250514,27700,27300,28050,27150,211044,5824086000,00,0.00,N,2,450, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index b4f8db6cb9f6..ac721779b0e0 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,150000,149600,151500,149200,2133,319518100,00,0.00,N,2,100, +20250624,149900,149000,151400,147500,4489,670299500,00,0.00,N,2,1000, +20250623,148900,148200,149700,146600,3842,570208700,00,0.00,N,5,-800, +20250620,149700,156000,156000,149700,4695,708943300,00,0.00,N,5,-4100, +20250619,153800,155000,155000,151800,1866,284815200,00,0.00,N,5,-700, +20250618,154500,155000,155800,153500,755,116943000,00,0.00,N,5,-500, +20250617,155000,155300,155900,153000,2641,407627100,00,0.00,N,5,-300, +20250616,155300,154900,155300,151500,3149,484406000,00,0.00,N,2,400, +20250613,154900,157800,157800,151900,5046,776290850,00,0.00,N,5,-2200, +20250612,157100,154500,157600,153500,4471,698092650,00,0.00,N,2,2600, +20250611,154500,154000,154900,151000,2939,448372600,00,0.00,N,2,1100, +20250610,153400,153600,155200,150600,7962,1217319500,00,0.00,N,2,100, +20250609,153300,148900,155400,148900,6912,1057429500,00,0.00,N,2,4600, +20250605,148700,149600,153000,146000,5679,847643700,00,0.00,N,5,-100, +20250604,148800,145200,149000,144900,4644,683552550,00,0.00,N,2,4000, +20250602,144800,142600,146400,142200,7155,1035244300,00,0.00,N,2,2800, +20250530,142000,141000,142500,140000,5286,747416600,00,0.00,N,2,1700, +20250529,140300,136000,140700,135000,5411,754968600,00,0.00,N,2,5300, +20250528,135000,134100,136500,133700,8207,1111442300,00,0.00,N,2,1400, +20250527,133600,133800,133900,133000,1731,230831900,00,0.00,N,5,-100, +20250526,133700,134000,135000,133500,3434,461405800,00,0.00,N,5,-300, +20250523,134000,134800,134900,133700,2333,313450300,00,0.00,N,5,-800, +20250522,134800,135700,136000,133800,2036,274405500,00,0.00,N,5,-900, +20250521,135700,133600,136400,133600,942,127554550,00,0.00,N,2,1200, +20250520,134500,132300,135400,132300,690,92623800,00,0.00,N,2,400, +20250519,134100,132000,134700,132000,1503,200122400,00,0.00,N,2,100, 20250516,134000,137500,137500,134000,3464,468795250,00,0.00,N,5,-4000, 20250515,138000,135000,138000,135000,1637,223976400,00,0.00,N,2,3100, 20250514,134900,135600,136900,134500,740,100330900,00,0.00,N,5,-100, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index cc673b5c725f..d9666de1a901 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250625,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250624,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250623,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250620,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250619,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250618,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250617,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250616,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250613,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250612,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250611,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250610,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250609,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250605,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250604,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250602,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250530,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250529,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250528,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250527,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250526,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250523,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250522,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250521,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250520,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250519,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250516,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250515,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250514,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250513,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250512,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250514,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250513,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250512,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250509,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250508,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250507,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 21fb47f0ee1e..2c41f58e8f03 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3745,3840,3840,3660,1122299,4177190316,00,0.00,N,5,-15, +20250624,3760,3665,3765,3630,1384654,5122963580,00,0.00,N,2,210, +20250623,3550,3460,3590,3415,843175,2965961657,00,0.00,N,2,15, +20250620,3535,3505,3555,3460,553361,1939637988,00,0.00,N,2,20, +20250619,3515,3625,3655,3460,841098,2971735892,00,0.00,N,5,-90, +20250618,3605,3570,3645,3545,768223,2763987633,00,0.00,N,2,35, +20250617,3570,3665,3745,3480,1570572,5713770786,00,0.00,N,5,-5, +20250616,3575,3445,3575,3425,782116,2752248852,00,0.00,N,2,50, +20250613,3525,3615,3665,3455,998577,3527937253,00,0.00,N,5,-65, +20250612,3590,3530,3735,3500,1506765,5455459849,00,0.00,N,2,65, +20250611,3525,3530,3560,3445,1030779,3611388498,00,0.00,N,3,0, +20250610,3525,3640,3650,3285,1696775,5972472643,00,0.00,N,5,-80, +20250609,3605,3595,3830,3575,1870788,6903615024,00,0.00,N,2,100, +20250605,3505,3620,3625,3440,1148098,4026425395,00,0.00,N,5,-55, +20250604,3560,3435,3635,3420,2229886,7865929855,00,0.00,N,2,220, +20250602,3340,3380,3440,3270,1373665,4600763442,00,0.00,N,5,-25, +20250530,3365,3615,3640,3260,3484649,11944606934,00,0.00,N,5,-80, +20250529,3445,2990,3470,2980,4896791,16051160013,00,0.00,N,2,490, +20250528,2955,2940,3000,2910,351061,1040330071,00,0.00,N,2,50, +20250527,2905,2995,2995,2875,440301,1284020895,00,0.00,N,5,-80, +20250526,2985,3060,3090,2965,560560,1696534550,00,0.00,N,5,-45, +20250523,3030,2985,3090,2950,828910,2501830785,00,0.00,N,2,80, +20250522,2950,2985,3010,2910,859472,2537081194,00,0.00,N,2,55, +20250521,2895,2800,2905,2780,767768,2202464391,00,0.00,N,2,115, +20250520,2780,2740,2790,2725,520325,1433784742,00,0.00,N,2,60, +20250519,2720,2795,2795,2665,696318,1893321520,00,0.00,N,5,-75, 20250516,2795,3000,3005,2765,1732626,4938491482,00,0.00,N,5,-270, 20250515,3065,2975,3070,2930,817445,2467935055,00,0.00,N,2,80, 20250514,2985,2985,3000,2937,576568,1715938162,00,0.00,N,2,45, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index a7b225e395c3..e80a85695841 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1089,1101,1118,1081,199472,218664266,00,0.00,N,5,-12, +20250624,1101,1150,1150,1091,144617,159407176,00,0.00,N,5,-39, +20250623,1140,1120,1140,1080,368945,404678392,00,0.00,N,5,-12, +20250620,1152,1113,1160,1113,236433,269780860,00,0.00,N,2,28, +20250619,1124,1118,1160,1104,118991,134321867,00,0.00,N,2,6, +20250618,1118,1107,1118,1088,190637,210294058,00,0.00,N,2,9, +20250617,1109,1125,1127,1084,262150,289019262,00,0.00,N,5,-16, +20250616,1125,1124,1144,1110,338857,382331852,00,0.00,N,2,1, +20250613,1124,1145,1146,1090,229521,255398556,00,0.00,N,5,-27, +20250612,1151,1168,1168,1121,202126,231014759,00,0.00,N,5,-17, +20250611,1168,1232,1241,1132,614528,720719221,00,0.00,N,5,-64, +20250610,1232,1260,1297,1197,455360,561331836,00,0.00,N,5,-16, +20250609,1248,1138,1251,1126,755029,903083251,00,0.00,N,2,110, +20250605,1138,1145,1170,1083,235008,265981669,00,0.00,N,5,-7, +20250604,1145,1190,1190,1079,208723,239856000,00,0.00,N,3,0, +20250602,1145,1106,1166,1087,329823,371453310,00,0.00,N,2,39, +20250530,1106,1154,1154,1097,98726,109782029,00,0.00,N,5,-15, +20250529,1121,1159,1159,1107,199460,225222772,00,0.00,N,5,-38, +20250528,1159,1158,1174,1103,255693,292379613,00,0.00,N,2,2, +20250527,1157,1075,1190,1040,727761,818285132,00,0.00,N,2,87, +20250526,1070,1040,1096,1039,196562,208490835,00,0.00,N,2,30, +20250523,1040,1080,1081,998,196757,205181583,00,0.00,N,5,-40, +20250522,1080,1098,1107,1060,167361,179877888,00,0.00,N,5,-18, +20250521,1098,1112,1113,1068,333377,362451905,00,0.00,N,5,-14, +20250520,1112,1153,1158,1089,377781,418798079,00,0.00,N,5,-51, +20250519,1163,1180,1180,1131,166476,192335996,00,0.00,N,5,-23, 20250516,1186,1205,1224,1177,250522,299998944,00,0.00,N,5,-19, 20250515,1205,1212,1238,1143,434048,518924202,00,0.00,N,5,-7, 20250514,1212,1206,1232,1170,524591,629429256,00,0.00,N,2,6, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 9662adcefa1a..b6c3a1fde0b3 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8320,8350,8440,8280,171067,1420818475,00,0.00,N,5,-30, +20250624,8350,8320,8440,8260,127162,1058305860,00,0.00,N,2,80, +20250623,8270,8350,8350,8180,50831,419608250,00,0.00,N,5,-100, +20250620,8370,8450,8450,8350,32920,276133570,00,0.00,N,5,-80, +20250619,8450,8510,8510,8330,32168,270282840,00,0.00,N,5,-40, +20250618,8490,8360,8505,8265,95058,802816490,00,0.00,N,2,120, +20250617,8370,8480,8500,8230,103596,864508840,00,0.00,N,5,-50, +20250616,8420,8170,8450,8120,120715,1011460695,00,0.00,N,2,250, +20250613,8170,8320,8330,8070,102199,836157280,00,0.00,N,5,-150, +20250612,8320,8350,8510,8310,117596,988136275,00,0.00,N,5,-80, +20250611,8400,8260,8450,8190,79073,657445020,00,0.00,N,2,140, +20250610,8260,8380,8480,8220,211801,1771326090,00,0.00,N,5,-110, +20250609,8370,8350,8510,8240,181729,1518037775,00,0.00,N,2,120, +20250605,8250,8530,8570,8200,121623,1013656800,00,0.00,N,5,-230, +20250604,8480,7940,8655,7910,300422,2507316930,00,0.00,N,2,540, +20250602,7940,8000,8000,7630,100761,783520935,00,0.00,N,5,-60, +20250530,8000,8030,8150,7910,126255,1013124125,00,0.00,N,2,40, +20250529,7960,7800,8100,7760,251494,1998318530,00,0.00,N,2,200, +20250528,7760,7460,7800,7460,95928,737592905,00,0.00,N,2,310, +20250527,7450,7660,7660,7440,51383,386433725,00,0.00,N,5,-240, +20250526,7690,7730,7750,7640,17338,133506030,00,0.00,N,5,-50, +20250523,7740,7620,7900,7520,84359,650373240,00,0.00,N,2,220, +20250522,7520,7390,7710,7390,28241,212734620,00,0.00,N,2,70, +20250521,7450,7430,7480,7410,9628,71743405,00,0.00,N,2,20, +20250520,7430,7440,7480,7380,17969,133522645,00,0.00,N,2,20, +20250519,7410,7550,7550,7300,43504,323055945,00,0.00,N,5,-140, 20250516,7550,7600,7600,7400,61101,458147065,00,0.00,N,5,-50, 20250515,7600,7550,7690,7480,60015,456852235,00,0.00,N,2,50, 20250514,7550,7480,7570,7430,57721,432863220,00,0.00,N,2,50, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 39c8fd4dbaf7..4228f75bbefa 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2755,2735,2770,2720,855983,2351840684,00,0.00,N,2,25, +20250624,2730,2685,2735,2680,771601,2090895612,00,0.00,N,2,40, +20250623,2690,2750,2750,2660,890875,2400044537,00,0.00,N,2,10, +20250620,2680,2675,2690,2645,330005,881975713,00,0.00,N,3,0, +20250619,2680,2715,2715,2595,601920,1601872020,00,0.00,N,5,-25, +20250618,2705,2745,2750,2685,589195,1595351981,00,0.00,N,5,-10, +20250617,2715,2770,2775,2685,766196,2095949775,00,0.00,N,5,-65, +20250616,2780,2755,2805,2725,1257013,3474538375,00,0.00,N,2,95, +20250613,2685,2730,2740,2635,674744,1809353673,00,0.00,N,5,-25, +20250612,2710,2720,2735,2690,480930,1305305936,00,0.00,N,2,5, +20250611,2705,2705,2810,2680,1520834,4155764284,00,0.00,N,2,20, +20250610,2685,2725,2730,2675,453722,1225261306,00,0.00,N,5,-30, +20250609,2715,2680,2725,2670,705655,1910372000,00,0.00,N,2,60, +20250605,2655,2665,2680,2640,566750,1508575763,00,0.00,N,3,0, +20250604,2655,2630,2660,2600,700676,1849707880,00,0.00,N,2,45, +20250602,2610,2625,2630,2590,301973,786443303,00,0.00,N,5,-15, +20250530,2625,2620,2640,2600,430379,1128665676,00,0.00,N,2,15, +20250529,2610,2610,2635,2595,359309,940421963,00,0.00,N,2,20, +20250528,2590,2580,2620,2560,552603,1432502927,00,0.00,N,2,30, +20250527,2560,2580,2600,2555,182255,469611390,00,0.00,N,5,-35, +20250526,2595,2545,2595,2530,386783,997670785,00,0.00,N,2,60, +20250523,2535,2530,2540,2510,180683,456923903,00,0.00,N,2,15, +20250522,2520,2570,2570,2520,260528,661903425,00,0.00,N,5,-60, +20250521,2580,2560,2585,2550,315698,811624318,00,0.00,N,2,20, +20250520,2560,2535,2560,2520,231842,587989912,00,0.00,N,2,35, +20250519,2525,2560,2565,2515,344747,871901316,00,0.00,N,5,-35, 20250516,2560,2570,2580,2555,233530,598977900,00,0.00,N,5,-5, 20250515,2565,2605,2615,2560,447731,1151719810,00,0.00,N,5,-40, 20250514,2605,2605,2615,2580,442297,1148638742,00,0.00,N,2,5, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index b1e15fdc3831..5447d20ad37e 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10180,10290,10700,10030,91446,942936020,00,0.00,N,5,-30, +20250624,10210,9880,10320,9880,74219,753451695,00,0.00,N,2,420, +20250623,9790,9730,9900,9600,35951,350420295,00,0.00,N,5,-200, +20250620,9990,9950,10050,9700,37380,369225545,00,0.00,N,5,-10, +20250619,10000,9970,10000,9750,44960,443758480,00,0.00,N,2,30, +20250618,9970,10190,10230,9840,76442,763531060,00,0.00,N,5,-220, +20250617,10190,11000,11060,9930,149059,1530968720,00,0.00,N,5,-470, +20250616,10660,11100,11240,10500,118685,1279157420,00,0.00,N,5,-410, +20250613,11070,11300,11700,10710,360521,4019529515,00,0.00,N,2,270, +20250612,10800,9890,12240,9680,1434545,16411757470,00,0.00,N,2,1380, +20250611,9420,9690,9690,9330,38662,365949930,00,0.00,N,5,-270, +20250610,9690,9500,9830,9500,33203,320817285,00,0.00,N,5,-50, +20250609,9740,9600,9970,9560,65174,632721765,00,0.00,N,2,240, +20250605,9500,9060,9650,9000,93540,884262610,00,0.00,N,2,500, +20250604,9000,8750,9180,8750,40006,362334945,00,0.00,N,2,250, +20250602,8750,8940,9000,8660,35242,310541500,00,0.00,N,5,-150, +20250530,8900,8740,8960,8740,22222,196722870,00,0.00,N,2,160, +20250529,8740,8660,8810,8640,22835,199805655,00,0.00,N,2,210, +20250528,8530,8690,8800,8480,32436,282755300,00,0.00,N,5,-150, +20250527,8680,8550,8760,8500,22588,195159965,00,0.00,N,2,80, +20250526,8600,8560,8670,8360,10556,90206640,00,0.00,N,2,40, +20250523,8560,8650,8690,8420,23846,205013415,00,0.00,N,2,160, +20250522,8400,8530,8530,8340,14095,118864610,00,0.00,N,5,-120, +20250521,8520,8400,8600,8360,22413,190506440,00,0.00,N,2,120, +20250520,8400,8090,8400,8090,19919,164969010,00,0.00,N,2,310, +20250519,8090,8100,8170,8000,17777,143814805,00,0.00,N,5,-10, 20250516,8100,8320,8440,8090,36412,299991455,00,0.00,N,5,-100, 20250515,8200,8520,8520,8200,27739,229647620,00,0.00,N,5,-330, 20250514,8530,8470,8640,8400,9988,84584815,00,0.00,N,2,60, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 6719561d4d8e..42ed2a42791f 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,43700,44350,44900,42800,21556,940569425,00,0.00,N,5,-700, +20250624,44400,43850,45150,42950,26162,1148213750,00,0.00,N,2,1400, +20250623,43000,41350,44900,41250,35001,1521194350,00,0.00,N,2,1050, +20250620,41950,42050,43500,41100,21431,907797650,00,0.00,N,2,300, +20250619,41650,42900,42900,40650,20967,870599000,00,0.00,N,5,-550, +20250618,42200,42250,42850,41450,13111,554006450,00,0.00,N,5,-50, +20250617,42250,42500,45500,41850,34532,1500803500,00,0.00,N,5,-100, +20250616,42350,41500,42800,41350,28792,1217637675,00,0.00,N,2,150, +20250613,42200,43400,43700,41200,36823,1549847000,00,0.00,N,5,-850, +20250612,43050,43800,44100,42600,21861,943065575,00,0.00,N,5,-650, +20250611,43700,43250,44150,42100,33235,1429976675,00,0.00,N,2,600, +20250610,43100,43300,45450,42450,74860,3275725275,00,0.00,N,2,650, +20250609,42450,42300,46500,42100,133622,5887072875,00,0.00,N,2,700, +20250605,41750,42250,44200,40750,146221,6153196525,00,0.00,N,5,-450, +20250604,42200,35050,44700,35050,546025,23379086525,00,0.00,N,2,7800, +20250602,34400,36850,37200,33600,32381,1142281975,00,0.00,N,5,-2550, +20250530,36950,37800,38500,36100,19477,719917300,00,0.00,N,5,-350, +20250529,37300,35000,37800,34650,26447,968785275,00,0.00,N,2,2300, +20250528,35000,34050,36500,34050,9601,338550350,00,0.00,N,2,950, +20250527,34050,34050,34600,33800,6577,223817300,00,0.00,N,5,-250, +20250526,34300,35450,35450,33850,13565,464914550,00,0.00,N,5,-1050, +20250523,35350,34850,36600,34850,18648,667539350,00,0.00,N,2,500, +20250522,34850,35700,35900,33150,24885,873741050,00,0.00,N,5,-1150, +20250521,36000,32700,37950,32700,35450,1228604950,00,0.00,N,2,3550, +20250520,32450,30800,32700,30800,14251,459253450,00,0.00,N,2,1700, +20250519,30750,29950,31200,29650,13336,405097225,00,0.00,N,2,800, 20250516,29950,29650,30500,29650,27808,834776150,00,0.00,N,2,350, 20250515,29600,31050,31400,29250,39444,1209351300,00,0.00,N,5,-1350, 20250514,30950,31500,32100,30600,38258,1189624650,00,0.00,N,5,-550, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index fab9fc3e856c..722968b8f7eb 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,737,747,769,714,1215870,890200529,00,0.00,N,2,2, +20250624,735,727,750,722,1133205,829728713,00,0.00,N,2,24, +20250623,711,689,726,682,1179841,827766117,00,0.00,N,3,0, +20250620,711,710,722,686,1050017,739831785,00,0.00,N,5,-1, +20250619,712,755,756,694,1187521,852091219,00,0.00,N,5,-27, +20250618,739,747,764,723,1480291,1092703688,00,0.00,N,5,-8, +20250617,747,717,845,712,6913416,5357279325,00,0.00,N,2,30, +20250616,717,671,738,662,2861912,2033509916,00,0.00,N,2,39, +20250613,678,720,723,665,2290900,1567720458,00,0.00,N,5,-38, +20250612,716,730,744,702,2307620,1661946401,00,0.00,N,5,-21, +20250611,737,772,772,726,2487161,1852513726,00,0.00,N,5,-42, +20250610,779,824,910,770,11306734,9453685607,00,0.00,N,5,-22, +20250609,801,790,830,790,1419996,1162557118,00,0.00,N,2,7, +20250605,794,773,794,742,991089,762154549,00,0.00,N,5,-6, +20250604,800,773,822,773,2754700,2211167297,00,0.00,N,2,27, +20250602,773,697,844,690,17757257,13692345046,00,0.00,N,2,69, +20250530,704,769,890,687,44962668,35938816070,00,0.00,N,2,19, +20250529,685,528,685,514,16019980,10365222723,00,0.00,N,1,158, +20250528,527,465,604,465,12241286,6873558889,00,0.00,N,2,62, +20250527,465,479,482,448,118423,55126364,00,0.00,N,5,-14, +20250526,479,485,499,475,144306,69869160,00,0.00,N,5,-6, +20250523,485,470,508,469,391516,190481060,00,0.00,N,2,12, +20250522,473,497,513,468,498181,241755970,00,0.00,N,5,-24, +20250521,497,499,509,491,145620,72715327,00,0.00,N,3,0, +20250520,497,486,518,486,88436,43615481,00,0.00,N,2,11, +20250519,486,506,518,486,151623,75514297,00,0.00,N,5,-20, 20250516,506,504,538,502,500403,257097318,00,0.00,N,2,2, 20250515,504,490,524,489,489356,247383726,00,0.00,N,2,11, 20250514,493,467,510,462,473175,229500753,00,0.00,N,2,28, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index a108b6f0eacf..d69b48dcf951 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6220,5840,6920,5790,1264631,7959826680,00,0.00,N,2,390, +20250624,5830,5610,6100,5580,386211,2249118980,00,0.00,N,2,270, +20250623,5560,5610,5680,5550,85186,474760695,00,0.00,N,5,-160, +20250620,5720,5690,5800,5610,88224,504225995,00,0.00,N,2,40, +20250619,5680,5690,5720,5600,94771,537411790,00,0.00,N,3,0, +20250618,5680,5710,5740,5620,57303,323897630,00,0.00,N,5,-10, +20250617,5690,5940,5940,5640,122663,702922430,00,0.00,N,5,-200, +20250616,5890,5530,5900,5400,233929,1315446915,00,0.00,N,2,320, +20250613,5570,5810,5850,5540,195951,1104619245,00,0.00,N,5,-230, +20250612,5800,5740,5910,5740,154670,899801055,00,0.00,N,2,40, +20250611,5760,5830,5840,5760,79490,460277060,00,0.00,N,5,-10, +20250610,5770,5810,5830,5700,59072,340758230,00,0.00,N,5,-20, +20250609,5790,5910,5910,5700,122644,708755020,00,0.00,N,5,-70, +20250605,5860,5800,5910,5750,59146,345151765,00,0.00,N,2,90, +20250604,5770,5740,5920,5740,86990,507259470,00,0.00,N,2,80, +20250602,5690,5780,5810,5670,65908,375644135,00,0.00,N,2,30, +20250530,5660,5750,5840,5600,68854,393702215,00,0.00,N,5,-30, +20250529,5690,5710,5800,5500,92624,529164470,00,0.00,N,5,-20, +20250528,5710,5570,5820,5330,173463,985302415,00,0.00,N,2,210, +20250527,5500,5500,5600,5400,83617,458053400,00,0.00,N,5,-70, +20250526,5570,5490,5660,5460,69946,390049830,00,0.00,N,2,110, +20250523,5460,5580,5580,5410,72725,397081600,00,0.00,N,5,-100, +20250522,5560,5630,5630,5520,143873,799993220,00,0.00,N,5,-100, +20250521,5660,5710,5770,5610,138739,787213230,00,0.00,N,5,-50, +20250520,5710,5730,5860,5670,99239,567161115,00,0.00,N,5,-50, +20250519,5760,5720,5890,5720,116765,677672510,00,0.00,N,5,-70, 20250516,5830,5960,6030,5800,152514,894703845,00,0.00,N,5,-150, 20250515,5980,6070,6070,5950,85040,509635815,00,0.00,N,5,-60, 20250514,6040,6090,6090,6000,115969,700351220,00,0.00,N,5,-70, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 801e23ef861f..2c18a68d024a 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1783,1805,1810,1766,367405,653995784,00,0.00,N,5,-10, +20250624,1793,1764,1845,1764,503707,909544914,00,0.00,N,2,38, +20250623,1755,1805,1805,1744,474205,837471230,00,0.00,N,5,-67, +20250620,1822,1822,1868,1800,429224,782729427,00,0.00,N,3,0, +20250619,1822,1855,1855,1810,658687,1201226033,00,0.00,N,5,-34, +20250618,1856,1902,1925,1834,758068,1408953520,00,0.00,N,5,-44, +20250617,1900,1970,1990,1880,652733,1265356794,00,0.00,N,5,-27, +20250616,1927,1905,1982,1898,1317258,2549346572,00,0.00,N,2,28, +20250613,1899,1902,1928,1849,1283577,2417258744,00,0.00,N,2,15, +20250612,1884,1816,1927,1781,2108681,3942441179,00,0.00,N,2,89, +20250611,1795,1648,1940,1648,5149126,9410017562,00,0.00,N,2,147, +20250610,1648,1650,1658,1634,218240,359257286,00,0.00,N,5,-2, +20250609,1650,1630,1660,1605,320934,525449399,00,0.00,N,2,20, +20250605,1630,1629,1650,1615,310490,507382785,00,0.00,N,2,1, +20250604,1629,1614,1643,1612,178627,290722724,00,0.00,N,2,15, +20250602,1614,1636,1636,1590,216205,346742907,00,0.00,N,5,-3, +20250530,1617,1609,1632,1580,266009,430487895,00,0.00,N,2,8, +20250529,1609,1615,1620,1600,248830,400697434,00,0.00,N,5,-5, +20250528,1614,1664,1664,1600,699272,1138067868,00,0.00,N,5,-1, +20250527,1615,1543,1616,1542,705224,1118518264,00,0.00,N,2,68, +20250526,1547,1546,1580,1541,310702,484330840,00,0.00,N,2,12, +20250523,1535,1520,1554,1507,640097,985322408,00,0.00,N,2,26, +20250522,1509,1477,1520,1472,425714,640769473,00,0.00,N,2,37, +20250521,1472,1454,1490,1451,208112,307942717,00,0.00,N,2,21, +20250520,1451,1447,1470,1445,141559,205688417,00,0.00,N,2,4, +20250519,1447,1459,1470,1444,160642,233052703,00,0.00,N,5,-12, 20250516,1459,1492,1500,1456,308543,451992564,00,0.00,N,5,-33, 20250515,1492,1497,1500,1486,156645,234005257,00,0.00,N,5,-3, 20250514,1495,1490,1499,1480,134119,200146728,00,0.00,N,2,5, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index ee5d0e287053..422abf951ddd 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1691,1695,1704,1675,180738,305700131,00,0.00,N,3,0, +20250624,1691,1675,1691,1665,253064,424923007,00,0.00,N,2,26, +20250623,1665,1702,1703,1654,241770,401746885,00,0.00,N,5,-38, +20250620,1703,1732,1732,1695,313514,533605117,00,0.00,N,5,-20, +20250619,1723,1746,1750,1718,157701,272503135,00,0.00,N,5,-20, +20250618,1743,1758,1765,1739,221625,387060278,00,0.00,N,5,-21, +20250617,1764,1761,1794,1743,193876,343929845,00,0.00,N,2,5, +20250616,1759,1765,1766,1730,233499,407834834,00,0.00,N,5,-6, +20250613,1765,1783,1794,1750,348484,614445412,00,0.00,N,5,-29, +20250612,1794,1787,1796,1781,183028,327386548,00,0.00,N,2,7, +20250611,1787,1788,1792,1774,143035,254822538,00,0.00,N,2,6, +20250610,1781,1791,1801,1771,272151,485695502,00,0.00,N,5,-19, +20250609,1800,1796,1813,1784,307653,552985665,00,0.00,N,2,4, +20250605,1796,1802,1809,1787,238089,427437222,00,0.00,N,5,-7, +20250604,1803,1791,1825,1791,305832,551081035,00,0.00,N,2,4, +20250602,1799,1773,1803,1773,144038,257575776,00,0.00,N,2,19, +20250530,1780,1796,1799,1775,157566,281462106,00,0.00,N,5,-19, +20250529,1799,1746,1811,1746,338832,605986993,00,0.00,N,2,52, +20250528,1747,1750,1756,1727,123829,215958944,00,0.00,N,5,-2, +20250527,1749,1766,1769,1732,161557,283456386,00,0.00,N,5,-14, +20250526,1763,1710,1763,1710,292054,507983933,00,0.00,N,2,33, +20250523,1730,1735,1749,1717,126549,218617355,00,0.00,N,5,-1, +20250522,1731,1745,1752,1726,129447,224712510,00,0.00,N,5,-25, +20250521,1756,1755,1773,1747,208704,366899031,00,0.00,N,5,-7, +20250520,1763,1732,1772,1732,184078,323316543,00,0.00,N,2,31, +20250519,1732,1742,1750,1719,268927,466336114,00,0.00,N,5,-18, 20250516,1750,1807,1808,1737,456805,807966521,00,0.00,N,5,-54, 20250515,1804,1824,1837,1803,316929,575188911,00,0.00,N,5,-26, 20250514,1830,1823,1843,1811,351119,641854336,00,0.00,N,2,6, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 67a9420f4547..3b5735699e0e 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4850,4810,4935,4760,583156,2830257169,00,0.00,N,2,55, +20250624,4795,4595,4800,4595,653136,3093301160,00,0.00,N,2,245, +20250623,4550,4540,4645,4475,255454,1162650602,00,0.00,N,5,-10, +20250620,4560,4650,4705,4555,311357,1434137015,00,0.00,N,5,-85, +20250619,4645,4650,4790,4585,262522,1226015030,00,0.00,N,2,10, +20250618,4635,4670,4730,4625,302723,1412412627,00,0.00,N,5,-35, +20250617,4670,4730,4900,4620,653873,3102989828,00,0.00,N,5,-35, +20250616,4705,4530,4710,4475,396300,1832268576,00,0.00,N,2,185, +20250613,4520,4660,4670,4475,375412,1709853697,00,0.00,N,5,-135, +20250612,4655,4640,4725,4545,410537,1916018176,00,0.00,N,2,80, +20250611,4575,4575,4595,4290,288616,1308892414,00,0.00,N,5,-30, +20250610,4605,4575,4670,4510,333755,1537631237,00,0.00,N,2,45, +20250609,4560,4500,4645,4495,470335,2153393189,00,0.00,N,2,50, +20250605,4510,4590,4610,4485,340765,1545194329,00,0.00,N,5,-70, +20250604,4580,4455,4620,4425,619181,2803237460,00,0.00,N,2,185, +20250602,4395,4380,4455,4310,291269,1278068060,00,0.00,N,5,-20, +20250530,4415,4380,4585,4310,886816,3942572047,00,0.00,N,2,40, +20250529,4375,4250,4375,4115,1022913,4388931346,00,0.00,N,2,125, +20250528,4250,3785,4275,3785,1642919,6789576416,00,0.00,N,2,475, +20250527,3775,3830,3870,3770,101813,387419165,00,0.00,N,5,-55, +20250526,3830,3810,3845,3790,67676,258261100,00,0.00,N,2,40, +20250523,3790,3760,3815,3730,71350,269570886,00,0.00,N,2,35, +20250522,3755,3805,3805,3740,132685,499882887,00,0.00,N,5,-50, +20250521,3805,3850,3895,3800,188019,719817408,00,0.00,N,5,-55, +20250520,3860,3855,3930,3855,116546,451308955,00,0.00,N,2,10, +20250519,3850,3900,3915,3840,164672,637536277,00,0.00,N,5,-70, 20250516,3920,3945,4010,3920,174635,690196308,00,0.00,N,5,-65, 20250515,3985,3980,4035,3940,159609,640104525,00,0.00,N,2,5, 20250514,3980,4000,4015,3930,109652,435643453,00,0.00,N,2,5, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 15a596a8379d..c1a032aaf267 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4040,3980,4040,3975,4641,18526730,00,0.00,N,2,65, +20250624,3975,3970,4035,3870,7388,29308100,00,0.00,N,2,15, +20250623,3960,4050,4070,3945,2273,9088135,00,0.00,N,5,-90, +20250620,4050,4090,4130,3960,12276,49443875,00,0.00,N,5,-40, +20250619,4090,4135,4135,4015,2692,10945705,00,0.00,N,5,-20, +20250618,4110,3990,4120,3835,5125,20442710,00,0.00,N,2,120, +20250617,3990,4055,4065,3970,2362,9478960,00,0.00,N,5,-65, +20250616,4055,4070,4095,4020,2405,9702855,00,0.00,N,5,-25, +20250613,4080,4085,4090,3960,2569,10308050,00,0.00,N,2,5, +20250612,4075,4020,4090,4000,5223,21112440,00,0.00,N,2,20, +20250611,4055,4065,4065,4010,370,1497675,00,0.00,N,5,-10, +20250610,4065,3955,4065,3910,3295,13161345,00,0.00,N,2,110, +20250609,3955,4050,4110,3955,6646,26543870,00,0.00,N,5,-110, +20250605,4065,4020,4065,3980,3673,14761930,00,0.00,N,2,45, +20250604,4020,3960,4025,3960,3562,14165675,00,0.00,N,2,65, +20250602,3955,3965,4060,3950,8179,32575120,00,0.00,N,5,-45, +20250530,4000,4000,4000,3865,5017,19730940,00,0.00,N,3,0, +20250529,4000,4040,4040,3955,4813,19132640,00,0.00,N,5,-45, +20250528,4045,4050,4095,3905,7588,30185955,00,0.00,N,5,-50, +20250527,4095,4100,4130,3990,10466,42160900,00,0.00,N,5,-35, +20250526,4130,4115,4140,4090,618,2539705,00,0.00,N,5,-15, +20250523,4145,4055,4145,4010,2107,8573965,00,0.00,N,2,45, +20250522,4100,4110,4125,4005,11939,48173909,00,0.00,N,5,-40, +20250521,4140,4085,4145,4085,1487,6148645,00,0.00,N,2,10, +20250520,4130,4095,4130,4045,6120,25074500,00,0.00,N,2,35, +20250519,4095,4060,4095,4010,2779,11258480,00,0.00,N,2,25, 20250516,4070,3960,4070,3960,6099,24505850,00,0.00,N,2,110, 20250515,3960,3965,4040,3915,15490,61585710,00,0.00,N,5,-5, 20250514,3965,4000,4010,3965,6457,25817350,00,0.00,N,5,-85, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 58f99777857b..726623405390 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30100,27100,31450,26850,994040,29702122550,00,0.00,N,2,3200, +20250624,26900,26200,27650,25600,490434,13140137300,00,0.00,N,2,1900, +20250623,25000,24700,25350,24200,155032,3863108550,00,0.00,N,5,-700, +20250620,25700,27000,27400,25450,269249,7012575350,00,0.00,N,5,-850, +20250619,26550,25550,26700,24400,339867,8631240075,00,0.00,N,2,1850, +20250618,24700,23000,25000,22750,353907,8485745275,00,0.00,N,2,1350, +20250617,23350,23200,23450,22700,201191,4655591950,00,0.00,N,2,100, +20250616,23250,22500,23500,22250,100860,2327196800,00,0.00,N,2,400, +20250613,22850,23250,23300,22600,198970,4552110725,00,0.00,N,5,-450, +20250612,23300,23000,23750,22800,244905,5700304225,00,0.00,N,3,0, +20250611,23300,23650,23700,23000,97658,2276555500,00,0.00,N,5,-100, +20250610,23400,23150,23800,22850,132799,3098271225,00,0.00,N,2,500, +20250609,22900,23600,24100,22700,252865,5891392125,00,0.00,N,5,-300, +20250605,23200,24000,24100,22950,174411,4083051400,00,0.00,N,2,50, +20250604,23150,22300,23800,22200,179142,4148127025,00,0.00,N,2,450, +20250602,22700,22650,23250,22150,246919,5605614400,00,0.00,N,5,-700, +20250530,23400,22150,23575,21900,449955,10250675200,00,0.00,N,2,1150, +20250529,22250,22400,22400,21600,243047,5369483050,00,0.00,N,2,1050, +20250528,21200,21000,21800,20750,290616,6224261050,00,0.00,N,2,850, +20250527,20350,19400,20500,19390,213095,4308616840,00,0.00,N,2,830, +20250526,19520,19330,19570,19200,76096,1483156045,00,0.00,N,2,190, +20250523,19330,18910,19380,18910,82754,1594414370,00,0.00,N,2,440, +20250522,18890,18930,19220,18860,71941,1363490160,00,0.00,N,5,-220, +20250521,19110,19400,19450,18770,87114,1657531060,00,0.00,N,5,-230, +20250520,19340,18490,19410,18490,144349,2762726350,00,0.00,N,2,870, +20250519,18470,18500,18690,18300,72669,1351033330,00,0.00,N,5,-160, 20250516,18630,18600,18630,18430,66122,1226829565,00,0.00,N,2,160, 20250515,18470,18230,18550,18130,59500,1098882015,00,0.00,N,2,60, 20250514,18410,18220,18500,18100,83577,1535665185,00,0.00,N,2,340, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 713851ae0bfc..e414be7274d9 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17220,17770,18170,17200,3021250,53100532200,00,0.00,N,5,-350, +20250624,17570,18050,18060,17090,3927430,68798220875,00,0.00,N,2,20, +20250623,17550,16160,17590,16080,7517470,128234228865,00,0.00,N,2,1020, +20250620,16530,17130,17450,16310,8150431,135919444105,00,0.00,N,2,500, +20250619,16030,16050,16100,15700,1374451,21831663015,00,0.00,N,2,160, +20250618,15870,15750,16040,15620,1488576,23554975815,00,0.00,N,2,70, +20250617,15800,16390,16400,15500,2264201,36076392830,00,0.00,N,5,-140, +20250616,15940,15680,16020,15450,2631375,41448917490,00,0.00,N,3,0, +20250613,15940,16200,16390,15730,3124073,49825825330,00,0.00,N,5,-320, +20250612,16260,16770,16940,16160,3820083,62731747675,00,0.00,N,5,-70, +20250611,16330,15360,16540,15300,6648866,106998447000,00,0.00,N,2,840, +20250610,15490,16700,16710,15170,7805888,123275858735,00,0.00,N,2,90, +20250609,15400,14280,15700,14190,10437686,158664666540,00,0.00,N,2,1740, +20250605,13660,13740,13800,13340,2060006,27981730375,00,0.00,N,2,370, +20250604,13290,12870,13490,12860,2496765,33034415910,00,0.00,N,2,650, +20250602,12640,12780,12780,12580,514500,6503268905,00,0.00,N,5,-140, +20250530,12780,12960,12970,12690,802466,10267274010,00,0.00,N,5,-60, +20250529,12840,12750,13040,12710,1393082,17942713765,00,0.00,N,2,260, +20250528,12580,12870,12890,12520,1013883,12883314425,00,0.00,N,5,-120, +20250527,12700,12570,12720,12410,737909,9261005220,00,0.00,N,2,60, +20250526,12640,12650,12770,12410,950479,11925097160,00,0.00,N,2,250, +20250523,12390,12150,12480,12090,766999,9472032720,00,0.00,N,2,290, +20250522,12100,12190,12410,12050,674735,8219218225,00,0.00,N,5,-110, +20250521,12210,12430,12430,12170,632657,7751017580,00,0.00,N,5,-140, +20250520,12350,12350,12460,12220,705453,8724064885,00,0.00,N,2,80, +20250519,12270,12280,12570,12090,1166924,14416005925,00,0.00,N,2,140, 20250516,12130,12280,12390,12020,664680,8071798600,00,0.00,N,5,-150, 20250515,12280,12800,12800,12210,903702,11213408560,00,0.00,N,5,-200, 20250514,12480,12050,12620,12030,1420442,17576605685,00,0.00,N,2,520, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 9d99e780430d..c402392b1450 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27050,26550,27100,26150,555347,14883077225,00,0.00,N,2,500, +20250624,26550,26050,26600,26050,454594,11996523875,00,0.00,N,2,700, +20250623,25850,25600,26050,25150,294553,7575264975,00,0.00,N,2,150, +20250620,25700,25400,26150,25050,575813,14861318825,00,0.00,N,2,500, +20250619,25200,25300,25700,24850,420809,10629148425,00,0.00,N,5,-100, +20250618,25300,25250,25750,25100,295452,7498030925,00,0.00,N,5,-300, +20250617,25600,26350,26450,25450,510660,13200327150,00,0.00,N,5,-750, +20250616,26350,26600,26750,25700,677681,17678139175,00,0.00,N,5,-50, +20250613,26400,26350,27000,25900,1162393,30756047875,00,0.00,N,2,200, +20250612,26200,25250,26750,25200,1684518,44337436500,00,0.00,N,2,1050, +20250611,25150,24900,25200,24650,396175,9875499725,00,0.00,N,2,350, +20250610,24800,25200,25450,24650,491052,12261737775,00,0.00,N,5,-300, +20250609,25100,25300,25950,25050,600970,15262316075,00,0.00,N,2,100, +20250605,25000,24950,25250,24450,609537,15174963400,00,0.00,N,5,-100, +20250604,25100,24200,25250,24050,592859,14770960450,00,0.00,N,2,1150, +20250602,23950,24300,24550,23700,486933,11680333500,00,0.00,N,5,-400, +20250530,24350,25200,25350,24200,677274,16562126000,00,0.00,N,5,-800, +20250529,25150,24450,25300,24150,810214,20308548725,00,0.00,N,2,1050, +20250528,24100,23650,24350,23600,544192,13132040400,00,0.00,N,2,350, +20250527,23750,24100,24300,23400,438312,10399298375,00,0.00,N,5,-400, +20250526,24150,23550,24250,23300,619072,14838725700,00,0.00,N,2,750, +20250523,23400,22250,23500,22250,721180,16773583850,00,0.00,N,2,1150, +20250522,22250,22350,22500,22200,334307,7465939425,00,0.00,N,5,-300, +20250521,22550,21850,22700,21800,402104,9033837200,00,0.00,N,2,750, +20250520,21800,22300,22350,21800,321615,7050644850,00,0.00,N,5,-300, +20250519,22100,22000,22500,21950,249870,5539034825,00,0.00,N,5,-100, 20250516,22200,22650,22650,22050,255045,5663838525,00,0.00,N,5,-250, 20250515,22450,21950,23050,21950,491355,11151806425,00,0.00,N,2,300, 20250514,22150,21950,22300,21750,242079,5336903100,00,0.00,N,2,250, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 9a42034c54a3..f8a965528341 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39000,38250,39200,37900,9817,381668700,00,0.00,N,2,650, +20250624,38350,37700,39500,37700,6863,262497600,00,0.00,N,2,650, +20250623,37700,38500,38500,36700,6878,255667175,00,0.00,N,5,-50, +20250620,37750,39700,39700,37700,6244,240883725,00,0.00,N,5,-1950, +20250619,39700,40450,42150,38700,5264,211909125,00,0.00,N,5,-700, +20250618,40400,38850,41500,38850,4279,173798875,00,0.00,N,2,800, +20250617,39600,39900,40350,39100,4879,194051500,00,0.00,N,2,100, +20250616,39500,37300,40600,37300,10423,404789400,00,0.00,N,2,1800, +20250613,37700,38050,39050,36750,3186,118880650,00,0.00,N,5,-800, +20250612,38500,38650,38900,38250,3518,135644475,00,0.00,N,5,-400, +20250611,38900,38150,39050,37900,3781,145337200,00,0.00,N,2,650, +20250610,38250,39150,40300,38150,8530,336464300,00,0.00,N,5,-200, +20250609,38450,38150,41100,38150,8138,321778625,00,0.00,N,2,300, +20250605,38150,38450,38950,37050,8646,330386725,00,0.00,N,5,-300, +20250604,38450,36850,39000,36800,8523,326686600,00,0.00,N,2,1650, +20250602,36800,36100,37100,35800,4083,150042700,00,0.00,N,2,1000, +20250530,35800,34150,35800,34150,3108,108693200,00,0.00,N,2,1350, +20250529,34450,34600,34600,34400,1203,41521825,00,0.00,N,2,150, +20250528,34300,34300,34400,34200,1778,60879475,00,0.00,N,2,100, +20250527,34200,34200,34700,34200,801,27427475,00,0.00,N,3,0, +20250526,34200,33600,34350,33600,828,28168975,00,0.00,N,2,850, +20250523,33350,33150,33750,33000,1588,53193950,00,0.00,N,2,100, +20250522,33250,33550,33550,33050,1050,35101300,00,0.00,N,3,0, +20250521,33250,33200,33750,32850,1664,55407625,00,0.00,N,2,50, +20250520,33200,33650,33800,32550,3239,107611250,00,0.00,N,5,-450, +20250519,33650,32900,33800,32900,3211,107058450,00,0.00,N,2,750, 20250516,32900,33450,33750,32000,2536,83005625,00,0.00,N,5,-850, 20250515,33750,33200,34650,33000,8147,275714300,00,0.00,N,2,850, 20250514,32900,31000,32950,30950,4737,152183025,00,0.00,N,2,1900, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 1e43fa3e7306..377f5ef8793f 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,347,347,347,347,0,0,00,0.00,Y,3,0, +20250625,347,347,347,347,0,0,00,0.00,Y,3,0, +20250624,347,347,347,347,0,0,00,0.00,Y,0,0, +20250623,347,347,347,347,0,0,00,0.00,Y,0,0, +20250620,347,347,347,347,0,0,00,0.00,Y,0,0, +20250619,347,347,347,347,0,0,00,0.00,Y,0,0, +20250618,347,347,347,347,0,0,00,0.00,Y,0,0, +20250617,347,347,347,347,0,0,00,0.00,Y,0,0, +20250616,347,347,347,347,0,0,00,0.00,Y,0,0, +20250613,347,347,347,347,0,0,00,0.00,Y,0,0, +20250612,347,347,347,347,0,0,00,0.00,Y,0,0, +20250611,347,347,347,347,0,0,00,0.00,Y,0,0, +20250610,347,347,347,347,0,0,00,0.00,Y,0,0, +20250609,347,347,347,347,0,0,00,0.00,Y,0,0, +20250605,347,347,347,347,0,0,00,0.00,Y,0,0, +20250604,347,347,347,347,0,0,00,0.00,Y,0,0, +20250602,347,347,347,347,0,0,00,0.00,Y,0,0, +20250530,347,347,347,347,0,0,00,0.00,Y,0,0, +20250529,347,347,347,347,0,0,00,0.00,Y,0,0, +20250528,347,347,347,347,0,0,00,0.00,Y,0,0, +20250527,347,347,347,347,0,0,00,0.00,Y,0,0, +20250526,347,347,347,347,0,0,00,0.00,Y,0,0, +20250523,347,347,347,347,0,0,00,0.00,Y,0,0, +20250522,347,347,347,347,0,0,00,0.00,Y,0,0, +20250521,347,347,347,347,0,0,00,0.00,Y,0,0, +20250520,347,347,347,347,0,0,00,0.00,Y,0,0, +20250519,347,347,347,347,0,0,00,0.00,Y,0,0, +20250516,347,347,347,347,0,0,00,0.00,Y,0,0, 20250515,347,347,347,347,0,0,00,0.00,Y,0,0, -20250514,347,347,347,347,0,0,00,0.00,Y,0,0, -20250513,347,347,347,347,0,0,00,0.00,Y,0,0, -20250512,347,347,347,347,0,0,00,0.00,Y,0,0, +20250514,347,347,347,347,0,0,00,0.00,N,0,0, +20250513,347,347,347,347,0,0,00,0.00,N,0,0, +20250512,347,347,347,347,0,0,00,0.00,N,0,0, 20250509,347,347,347,347,0,0,00,0.00,N,0,0, 20250508,347,347,347,347,0,0,00,0.00,N,0,0, 20250507,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 24b32d43b677..91b9d23945fd 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8100,8180,8200,7980,338119,2722801530,00,0.00,N,5,-20, +20250624,8120,8090,8320,7950,885141,7178943975,00,0.00,N,2,260, +20250623,7860,7490,7910,7310,920799,7080394645,00,0.00,N,2,350, +20250620,7510,7480,7540,7310,295755,2195667795,00,0.00,N,2,90, +20250619,7420,7550,7640,7340,336460,2502925125,00,0.00,N,5,-70, +20250618,7490,7510,7620,7400,318440,2389491150,00,0.00,N,5,-40, +20250617,7530,7730,7870,7410,983289,7522674765,00,0.00,N,5,-90, +20250616,7620,7560,7670,7420,615971,4657558605,00,0.00,N,2,50, +20250613,7570,7670,7770,7310,889858,6660360590,00,0.00,N,2,10, +20250612,7560,7470,7870,7400,865315,6585121490,00,0.00,N,2,120, +20250611,7440,7460,7470,7280,450085,3320629920,00,0.00,N,2,50, +20250610,7390,7620,7690,7300,744829,5547487175,00,0.00,N,5,-170, +20250609,7560,7520,7820,7480,999300,7670858560,00,0.00,N,2,250, +20250605,7310,7460,7480,7220,499063,3650586685,00,0.00,N,5,-80, +20250604,7390,7090,7570,7090,1113801,8263747315,00,0.00,N,2,420, +20250602,6970,7160,7270,6850,479080,3356729175,00,0.00,N,5,-180, +20250530,7150,7280,7300,7020,520705,3721121290,00,0.00,N,5,-60, +20250529,7210,6780,7210,6760,1262860,8890955345,00,0.00,N,2,450, +20250528,6760,6590,6910,6585,757430,5140104440,00,0.00,N,2,210, +20250527,6550,6610,6630,6480,219822,1435811325,00,0.00,N,5,-70, +20250526,6620,6640,6680,6590,343999,2280846590,00,0.00,N,5,-20, +20250523,6640,6590,6730,6560,182810,1216989740,00,0.00,N,2,60, +20250522,6580,6690,6720,6550,181986,1203027060,00,0.00,N,5,-130, +20250521,6710,6520,6720,6520,291457,1946026605,00,0.00,N,2,160, +20250520,6550,6480,6610,6480,118097,772764195,00,0.00,N,2,90, +20250519,6460,6620,6620,6410,235852,1530079825,00,0.00,N,5,-160, 20250516,6620,6600,6690,6590,352955,2347723405,00,0.00,N,2,60, 20250515,6560,6560,6650,6500,184541,1217389055,00,0.00,N,3,0, 20250514,6560,6610,6710,6220,697800,4573234015,00,0.00,N,5,-50, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 264c9a72e95e..f1ff3083dea4 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,703,690,725,682,20307952,14332083355,00,0.00,N,2,21, +20250624,682,658,686,654,11455043,7715950150,00,0.00,N,2,38, +20250623,644,637,659,628,5882403,3788161669,00,0.00,N,5,-8, +20250620,652,667,667,652,6249258,4103815094,00,0.00,N,5,-19, +20250619,671,695,695,659,7849071,5267047547,00,0.00,N,5,-19, +20250618,690,657,700,653,16296810,11174340220,00,0.00,N,2,30, +20250617,660,668,685,648,12324601,8271180249,00,0.00,N,2,6, +20250616,654,635,655,630,4118826,2663343762,00,0.00,N,2,14, +20250613,640,659,672,633,5910612,3808793768,00,0.00,N,5,-19, +20250612,659,647,679,634,8395246,5528473525,00,0.00,N,2,12, +20250611,647,662,662,619,6308451,4049637971,00,0.00,N,5,-5, +20250610,652,677,677,645,6991570,4590362940,00,0.00,N,5,-16, +20250609,668,670,696,660,16207372,11013131113,00,0.00,N,2,15, +20250605,653,658,671,642,11605052,7605560354,00,0.00,N,5,-5, +20250604,658,599,680,599,37060870,24093766904,00,0.00,N,2,67, +20250602,591,586,602,580,6723833,3986706733,00,0.00,N,2,8, +20250530,583,591,599,573,7572076,4421675607,00,0.00,N,2,1, +20250529,582,535,605,534,26683263,15332732964,00,0.00,N,2,50, +20250528,532,514,539,513,3402070,1807009375,00,0.00,N,2,21, +20250527,511,520,521,508,733926,375877092,00,0.00,N,5,-9, +20250526,520,519,524,514,694580,359291665,00,0.00,N,2,1, +20250523,519,522,522,512,840745,434749434,00,0.00,N,5,-3, +20250522,522,522,526,516,1242165,648020275,00,0.00,N,2,1, +20250521,521,513,521,510,1008101,521901978,00,0.00,N,2,10, +20250520,511,504,514,504,678751,346199316,00,0.00,N,2,10, +20250519,501,518,520,500,1493886,758805051,00,0.00,N,5,-17, 20250516,518,518,521,508,1361311,699949238,00,0.00,N,2,2, 20250515,516,521,522,512,1069039,551722505,00,0.00,N,5,-6, 20250514,522,507,523,506,3621719,1873634436,00,0.00,N,2,17, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index a16ecef0bb20..453e82eb198b 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,662,660,668,655,664654,440248827,00,0.00,N,2,8, +20250624,654,637,660,637,497631,324322264,00,0.00,N,2,17, +20250623,637,634,638,626,344834,217747103,00,0.00,N,5,-3, +20250620,640,632,645,629,416513,265373725,00,0.00,N,2,9, +20250619,631,639,639,625,206593,130280439,00,0.00,N,5,-4, +20250618,635,632,639,629,343518,217316967,00,0.00,N,2,1, +20250617,634,645,651,630,551339,353029812,00,0.00,N,5,-7, +20250616,641,638,643,627,370416,235370991,00,0.00,N,2,3, +20250613,638,653,654,627,755954,484296999,00,0.00,N,5,-13, +20250612,651,643,664,642,828628,543022222,00,0.00,N,2,10, +20250611,641,634,643,629,530297,336640067,00,0.00,N,2,10, +20250610,631,649,649,630,759892,485146741,00,0.00,N,5,-9, +20250609,640,627,646,626,1130113,720126601,00,0.00,N,2,22, +20250605,618,626,630,611,1202094,745149591,00,0.00,N,5,-3, +20250604,621,606,623,606,895149,551837761,00,0.00,N,2,16, +20250602,605,599,613,599,538252,325935926,00,0.00,N,2,5, +20250530,600,583,609,579,1218734,728782407,00,0.00,N,2,19, +20250529,581,568,584,567,645684,373641222,00,0.00,N,2,11, +20250528,570,568,575,566,347885,197984343,00,0.00,N,2,1, +20250527,569,568,571,561,262582,148543227,00,0.00,N,2,1, +20250526,568,566,571,564,367057,208136102,00,0.00,N,2,1, +20250523,567,559,571,553,645173,364965577,00,0.00,N,2,9, +20250522,558,556,569,548,615369,345318938,00,0.00,N,2,2, +20250521,556,538,565,535,636978,354575615,00,0.00,N,2,18, +20250520,538,537,555,534,234922,126724454,00,0.00,N,2,1, +20250519,537,548,548,530,415617,222759998,00,0.00,N,5,-13, 20250516,550,551,554,539,379797,207799152,00,0.00,N,5,-1, 20250515,551,562,574,548,566407,314064301,00,0.00,N,5,-6, 20250514,557,550,561,549,440262,244762635,00,0.00,N,2,7, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index eb097ba58213..93ec6a705e3c 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39400,38400,39750,37900,72831,2854705875,00,0.00,N,2,700, +20250624,38700,38600,39400,37300,92583,3540713775,00,0.00,N,2,100, +20250623,38600,38650,39000,38250,51351,1977692925,00,0.00,N,5,-400, +20250620,39000,38900,39600,38700,78255,3061297675,00,0.00,N,2,50, +20250619,38950,38300,38950,38100,21327,822492600,00,0.00,N,2,350, +20250618,38600,38150,38950,38100,20250,781945925,00,0.00,N,5,-100, +20250617,38700,37800,39100,37350,64806,2505645525,00,0.00,N,2,950, +20250616,37750,36550,37900,36300,42671,1586162550,00,0.00,N,2,50, +20250613,37700,38300,38300,35400,107727,3946561125,00,0.00,N,5,-600, +20250612,38300,38200,39250,37900,50411,1928056050,00,0.00,N,5,-150, +20250611,38450,37400,38700,37200,48908,1860904700,00,0.00,N,2,1050, +20250610,37400,37400,37500,36700,30804,1140126000,00,0.00,N,2,200, +20250609,37200,35750,37900,35000,52567,1932783500,00,0.00,N,2,2450, +20250605,34750,33550,35200,33550,31491,1092225600,00,0.00,N,2,850, +20250604,33900,33450,34350,33450,26410,895995600,00,0.00,N,2,100, +20250602,33800,33100,34100,32800,31153,1047369125,00,0.00,N,2,500, +20250530,33300,33400,33700,32550,45132,1497964125,00,0.00,N,2,150, +20250529,33150,33700,33850,31050,81212,2636104375,00,0.00,N,5,-450, +20250528,33600,35800,35800,33350,78147,2703586525,00,0.00,N,5,-2150, +20250527,35750,37400,37400,35350,47119,1693382525,00,0.00,N,5,-1250, +20250526,37000,36600,37500,36350,68069,2503291325,00,0.00,N,5,-50, +20250523,37050,36500,37450,36500,33283,1231749700,00,0.00,N,2,250, +20250522,36800,36400,36850,36100,40509,1477237100,00,0.00,N,5,-50, +20250521,36850,36600,36950,36300,31668,1162576550,00,0.00,N,5,-200, +20250520,37050,36650,37250,36450,27063,1000950675,00,0.00,N,5,-50, +20250519,37100,36400,37250,35500,27433,1003409325,00,0.00,N,3,0, 20250516,37100,35550,37350,35350,45500,1654217325,00,0.00,N,2,1200, 20250515,35900,36000,36700,35550,17037,610215475,00,0.00,N,5,-350, 20250514,36250,35500,36400,35400,30041,1084527900,00,0.00,N,2,500, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 29085d900209..fef20c03c346 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7990,7920,8020,7850,46402,368398555,00,0.00,N,2,80, +20250624,7910,8000,8160,7550,61698,490030425,00,0.00,N,5,-100, +20250623,8010,7980,8280,7850,45280,361389175,00,0.00,N,2,60, +20250620,7950,7900,8060,7870,40345,321440230,00,0.00,N,2,50, +20250619,7900,8000,8000,7830,27376,216079700,00,0.00,N,5,-40, +20250618,7940,8020,8080,7940,34039,272246370,00,0.00,N,5,-80, +20250617,8020,8000,8100,7920,60950,489341960,00,0.00,N,2,20, +20250616,8000,7890,8020,7770,39695,313751870,00,0.00,N,2,120, +20250613,7880,7940,8050,7800,76680,603137265,00,0.00,N,5,-60, +20250612,7940,8030,8060,7920,42969,343367700,00,0.00,N,5,-70, +20250611,8010,8140,8140,7970,40486,325418600,00,0.00,N,5,-130, +20250610,8140,8010,8140,7910,48151,387976515,00,0.00,N,2,130, +20250609,8010,7910,8030,7910,54981,439711795,00,0.00,N,2,70, +20250605,7940,7750,7990,7750,65007,515507780,00,0.00,N,2,60, +20250604,7880,7900,7990,7870,73336,579899195,00,0.00,N,5,-20, +20250602,7900,7760,7900,7700,73099,571824090,00,0.00,N,2,140, +20250530,7760,7630,7810,7600,87512,677084710,00,0.00,N,2,110, +20250529,7650,7570,7730,7570,84842,648430240,00,0.00,N,2,100, +20250528,7550,7490,8130,7450,518203,4008452960,00,0.00,N,2,70, +20250527,7480,7470,7540,7420,48941,365547260,00,0.00,N,2,20, +20250526,7460,7480,7480,7260,50697,376136755,00,0.00,N,2,50, +20250523,7410,7480,7490,7390,61693,458625695,00,0.00,N,5,-70, +20250522,7480,7380,7560,7300,130298,971234185,00,0.00,N,2,80, +20250521,7400,7210,7400,7210,112056,821902995,00,0.00,N,2,200, +20250520,7200,7180,7260,7160,61038,440296835,00,0.00,N,2,30, +20250519,7170,7100,7230,7040,41815,299149790,00,0.00,N,2,30, 20250516,7140,7160,7250,7070,45189,322688580,00,0.00,N,5,-10, 20250515,7150,7260,7290,7140,51928,374189495,00,0.00,N,5,-50, 20250514,7200,7170,7230,7110,72627,520799855,00,0.00,N,2,30, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 840cecc44060..ef567abd51da 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15250,15230,15600,15050,108267,1656370385,00,0.00,N,2,70, +20250624,15180,14610,15620,14590,170920,2589292220,00,0.00,N,2,900, +20250623,14280,14650,14810,14080,80392,1145266960,00,0.00,N,5,-520, +20250620,14800,14860,14990,14000,60658,894719600,00,0.00,N,5,-60, +20250619,14860,14780,15250,14600,97433,1447082025,00,0.00,N,5,-70, +20250618,14930,15480,15480,14800,88000,1326297280,00,0.00,N,5,-410, +20250617,15340,15870,15870,14870,131794,2026437230,00,0.00,N,2,10, +20250616,15330,15530,15930,15160,169824,2621562595,00,0.00,N,5,-280, +20250613,15610,15290,16190,14860,549902,8532863635,00,0.00,N,2,910, +20250612,14700,14490,16500,13850,1433491,22078095800,00,0.00,N,2,1300, +20250611,13400,13450,13450,13260,27041,367799750,00,0.00,N,5,-60, +20250610,13460,13470,13470,13100,33212,442808840,00,0.00,N,5,-20, +20250609,13480,13600,13900,13300,85127,1161764600,00,0.00,N,5,-30, +20250605,13510,13170,13600,13020,124056,1667832500,00,0.00,N,2,390, +20250604,13120,12950,13370,12610,80692,1047331510,00,0.00,N,2,350, +20250602,12770,12600,12820,12450,24939,315402665,00,0.00,N,2,170, +20250530,12600,12360,12860,12080,70597,892684950,00,0.00,N,2,240, +20250529,12360,12210,12390,12140,25008,307385120,00,0.00,N,2,260, +20250528,12100,12130,12190,11900,14613,175800505,00,0.00,N,5,-40, +20250527,12140,12060,12200,11960,13533,163653145,00,0.00,N,2,90, +20250526,12050,12010,12280,11930,11576,139359190,00,0.00,N,2,30, +20250523,12020,12020,12140,11960,8035,96640150,00,0.00,N,3,0, +20250522,12020,12280,12280,12000,14491,175163380,00,0.00,N,5,-270, +20250521,12290,12200,12480,12200,20341,251318975,00,0.00,N,2,30, +20250520,12260,11830,12430,11830,40962,503391320,00,0.00,N,2,390, +20250519,11870,11920,12090,11850,21856,261463490,00,0.00,N,5,-130, 20250516,12000,12040,12140,11980,15093,181521015,00,0.00,N,5,-150, 20250515,12150,12130,12370,11980,28760,348082935,00,0.00,N,5,-70, 20250514,12220,12170,12320,12000,17959,218677895,00,0.00,N,2,120, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 071d3628f3f9..72efe36f0cee 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9370,9740,9820,9370,15809,150187610,00,0.00,N,5,-460, +20250624,9830,9560,9900,9560,8010,78103985,00,0.00,N,2,230, +20250623,9600,9550,9700,9450,9715,92849890,00,0.00,N,5,-100, +20250620,9700,9910,9940,9680,6479,63354020,00,0.00,N,5,-200, +20250619,9900,10100,10100,9730,9514,93562555,00,0.00,N,5,-130, +20250618,10030,10000,10150,9900,5436,54356390,00,0.00,N,2,30, +20250617,10000,10150,10200,9720,21472,213031030,00,0.00,N,5,-130, +20250616,10130,10000,10200,9740,17278,171482970,00,0.00,N,2,130, +20250613,10000,10210,10400,9660,34130,341248910,00,0.00,N,5,-280, +20250612,10280,10650,10800,10270,18550,194799475,00,0.00,N,5,-370, +20250611,10650,10730,10890,10370,25948,276281850,00,0.00,N,5,-70, +20250610,10720,10470,10950,10300,39876,424521470,00,0.00,N,2,220, +20250609,10500,10410,11190,10300,54302,578281580,00,0.00,N,2,200, +20250605,10300,9680,10460,9620,58159,593132670,00,0.00,N,2,620, +20250604,9680,9510,9800,9140,32582,307591430,00,0.00,N,2,100, +20250602,9580,9800,9800,9290,9582,91248005,00,0.00,N,5,-220, +20250530,9800,9870,9990,9600,26429,258795110,00,0.00,N,5,-70, +20250529,9870,9700,9900,9600,12042,117066000,00,0.00,N,2,210, +20250528,9660,9800,9800,9610,9099,87987110,00,0.00,N,5,-140, +20250527,9800,9880,9990,9540,23372,225789000,00,0.00,N,5,-70, +20250526,9870,9720,9890,9700,20382,199500610,00,0.00,N,2,150, +20250523,9720,9670,9770,9520,24069,231747900,00,0.00,N,2,50, +20250522,9670,9600,9800,9510,9132,87820300,00,0.00,N,2,110, +20250521,9560,9220,9560,9200,12741,119270450,00,0.00,N,2,340, +20250520,9220,9430,9500,9220,3607,33759570,00,0.00,N,5,-130, +20250519,9350,9450,9510,9330,3640,34147850,00,0.00,N,5,-40, 20250516,9390,9370,9430,9330,5575,52236170,00,0.00,N,2,140, 20250515,9250,9600,9600,9250,9256,87453820,00,0.00,N,5,-250, 20250514,9500,9490,9670,9400,6213,58780920,00,0.00,N,2,100, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 6b42cba7e14c..46772448a95e 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250625,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250624,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250623,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250620,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250619,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250618,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250617,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250616,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250613,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250612,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250611,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250610,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250609,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250605,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250604,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250602,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250530,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250529,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250528,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250527,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250526,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250523,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250522,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250521,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250520,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250519,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250516,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250515,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250514,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250513,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250512,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250514,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250513,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250512,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250509,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250508,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250507,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 0b49b547683c..4fcaacaf8545 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,489,488,490,484,49333,24036265,00,0.00,N,2,4, +20250624,485,488,494,482,318622,154670517,00,0.00,N,2,1, +20250623,484,492,494,482,66971,32482674,00,0.00,N,5,-6, +20250620,490,492,492,484,172987,84164311,00,0.00,N,3,0, +20250619,490,489,495,487,24406,11939071,00,0.00,N,2,1, +20250618,489,489,493,486,42483,20778706,00,0.00,N,3,0, +20250617,489,491,492,480,141158,68532927,00,0.00,N,5,-3, +20250616,492,490,493,484,124889,60746129,00,0.00,N,2,2, +20250613,490,496,496,485,209890,102095903,00,0.00,N,5,-4, +20250612,494,492,495,485,142960,69938615,00,0.00,N,2,4, +20250611,490,490,492,485,168496,82028014,00,0.00,N,3,0, +20250610,490,490,490,484,130584,63615634,00,0.00,N,3,0, +20250609,490,484,496,483,158773,77388581,00,0.00,N,2,6, +20250605,484,480,491,477,194065,93180886,00,0.00,N,2,5, +20250604,479,487,487,476,140512,67121254,00,0.00,N,5,-9, +20250602,488,479,488,474,121320,57745759,00,0.00,N,2,9, +20250530,479,488,490,478,129484,62313652,00,0.00,N,5,-9, +20250529,488,485,491,470,218777,104515013,00,0.00,N,2,5, +20250528,483,492,492,480,139836,67532820,00,0.00,N,5,-12, +20250527,495,493,498,480,158457,76591124,00,0.00,N,3,0, +20250526,495,481,500,481,80368,39207921,00,0.00,N,2,14, +20250523,481,495,495,480,166714,80988178,00,0.00,N,5,-9, +20250522,490,500,500,489,89014,43762935,00,0.00,N,5,-7, +20250521,497,509,509,495,103668,51579950,00,0.00,N,5,-8, +20250520,505,505,509,500,77380,39024840,00,0.00,N,3,0, +20250519,505,514,523,494,104925,52874709,00,0.00,N,5,-9, 20250516,514,526,527,505,122763,62811587,00,0.00,N,5,-9, 20250515,523,528,533,520,35384,18577115,00,0.00,N,3,0, 20250514,523,529,534,519,45726,23933266,00,0.00,N,5,-8, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index d255d0bfde0c..3ae2f5015613 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,51700,52000,52200,51000,8837,455478000,00,0.00,N,5,-300, +20250624,52000,51700,53000,51200,9619,499375350,00,0.00,N,2,300, +20250623,51700,53400,53400,51500,6251,325361650,00,0.00,N,5,-1700, +20250620,53400,54100,54100,52900,3814,203305300,00,0.00,N,3,0, +20250619,53400,54800,54800,52900,3336,178017900,00,0.00,N,2,200, +20250618,53200,53600,54800,53000,5019,271511750,00,0.00,N,5,-400, +20250617,53600,54100,54100,53200,6060,324552400,00,0.00,N,5,-300, +20250616,53900,52900,54500,52100,7216,383518300,00,0.00,N,2,800, +20250613,53100,54400,54800,51700,15112,798466750,00,0.00,N,5,-1300, +20250612,54400,55100,56000,54000,7039,386638300,00,0.00,N,5,-900, +20250611,55300,55900,56100,54800,4399,243381850,00,0.00,N,5,-500, +20250610,55800,56400,56700,55100,6559,367005800,00,0.00,N,5,-600, +20250609,56400,55000,56600,54900,7792,437031100,00,0.00,N,2,2100, +20250605,54300,55200,55900,54200,6919,380342050,00,0.00,N,5,-900, +20250604,55200,52400,55600,52000,10246,558172050,00,0.00,N,2,2800, +20250602,52400,53600,53900,51400,4554,236777600,00,0.00,N,5,-600, +20250530,53000,53000,54800,53000,5772,311013700,00,0.00,N,3,0, +20250529,53000,52300,53900,52200,4747,253616750,00,0.00,N,2,800, +20250528,52200,51100,53100,50400,12845,670414500,00,0.00,N,2,1900, +20250527,50300,49950,50900,49900,2446,123828350,00,0.00,N,2,350, +20250526,49950,50500,50500,49750,1007,50333150,00,0.00,N,5,-550, +20250523,50500,49950,51100,49950,3101,157302050,00,0.00,N,2,300, +20250522,50200,48950,51100,48950,4357,219477050,00,0.00,N,2,1000, +20250521,49200,48150,49450,48150,4356,213633150,00,0.00,N,2,1100, +20250520,48100,47900,48650,47700,1846,88736000,00,0.00,N,2,250, +20250519,47850,48100,48300,47500,4912,234989700,00,0.00,N,5,-600, 20250516,48450,49400,49600,48400,3511,171139600,00,0.00,N,5,-950, 20250515,49400,49400,50100,49250,4444,221087000,00,0.00,N,3,0, 20250514,49400,49250,50100,49200,9947,495259525,00,0.00,N,2,250, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index bdc256ffa1eb..1c4cc84e7fef 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22550,22550,22750,22400,134947,3042151100,00,0.00,N,2,50, +20250624,22500,22300,22700,22250,122142,2748085125,00,0.00,N,2,400, +20250623,22100,22100,22200,22000,85537,1889558075,00,0.00,N,5,-200, +20250620,22300,22100,22500,21950,139749,3113070175,00,0.00,N,2,300, +20250619,22000,22000,22350,21850,102553,2257447275,00,0.00,N,2,50, +20250618,21950,21800,22100,21750,105711,2321469500,00,0.00,N,5,-50, +20250617,22000,22000,22150,21650,117918,2587216800,00,0.00,N,2,50, +20250616,21950,21750,22050,21550,88438,1928276850,00,0.00,N,2,250, +20250613,21700,22300,22400,21650,125526,2753438350,00,0.00,N,5,-700, +20250612,22400,22400,22500,22000,161224,3597893475,00,0.00,N,2,50, +20250611,22350,22350,22450,22150,82745,1844903475,00,0.00,N,3,0, +20250610,22350,22600,22600,22200,181914,4068611025,00,0.00,N,5,-150, +20250609,22500,22500,22700,22350,188630,4245116025,00,0.00,N,2,250, +20250605,22250,22050,22300,21950,152984,3381862000,00,0.00,N,2,150, +20250604,22100,21800,22250,21700,159959,3525564975,00,0.00,N,2,400, +20250602,21700,21700,21925,21550,82688,1797057550,00,0.00,N,3,0, +20250530,21700,21650,21950,21550,116199,2526015625,00,0.00,N,3,0, +20250529,21700,21350,21850,21250,152891,3313381775,00,0.00,N,2,450, +20250528,21250,21000,21350,21000,148633,3155131200,00,0.00,N,2,250, +20250527,21000,21300,21450,20850,151926,3186812725,00,0.00,N,5,-300, +20250526,21300,21350,21350,20900,178830,3767060525,00,0.00,N,2,50, +20250523,21250,21500,21550,21175,85609,1821425975,00,0.00,N,3,0, +20250522,21250,21200,21450,21000,130153,2757277975,00,0.00,N,2,150, +20250521,21100,21100,21150,20900,147560,3100580250,00,0.00,N,3,0, +20250520,21100,22000,22000,20950,238477,5071799000,00,0.00,N,5,-600, +20250519,21700,22200,22350,21550,258872,5661389050,00,0.00,N,5,-700, 20250516,22400,23800,23800,22050,977533,21901591175,00,0.00,N,5,-2050, 20250515,24450,24200,24850,24150,86785,2133667750,00,0.00,N,2,100, 20250514,24350,24350,24450,23850,146378,3530006825,00,0.00,N,5,-50, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index db47c67ded49..78b678cfe548 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,121900,120600,123400,119000,41547,5040382850,00,0.00,N,2,1600, +20250624,120300,122400,126500,118000,79247,9620080950,00,0.00,N,5,-100, +20250623,120400,117800,121900,114000,59712,7117369650,00,0.00,N,2,1700, +20250620,118700,117700,119200,113200,53239,6201371550,00,0.00,N,2,1000, +20250619,117700,118700,119000,114600,46253,5379936800,00,0.00,N,5,-1300, +20250618,119000,119100,121900,117500,38158,4544622400,00,0.00,N,2,100, +20250617,118900,118600,127100,117300,73853,8992694650,00,0.00,N,2,1700, +20250616,117200,116000,120300,115400,51158,6048278700,00,0.00,N,2,1200, +20250613,116000,122800,124900,115000,58103,6870493950,00,0.00,N,5,-5400, +20250612,121400,124500,124500,121400,50659,6205244400,00,0.00,N,5,-4600, +20250611,126000,124500,126000,119100,65740,8072230250,00,0.00,N,2,2600, +20250610,123400,133400,133400,121000,80766,10200873800,00,0.00,N,5,-7500, +20250609,130900,125700,142000,125700,122912,16507074950,00,0.00,N,2,9900, +20250605,121000,123000,124000,116900,68834,8242257450,00,0.00,N,2,3200, +20250604,117800,110000,119500,108000,131506,15237089100,00,0.00,N,2,13200, +20250602,104600,112000,114400,103300,52960,5708943450,00,0.00,N,5,-7200, +20250530,111800,111900,114400,108400,37421,4139724600,00,0.00,N,2,500, +20250529,111300,107500,114000,107100,82514,9161394150,00,0.00,N,2,4200, +20250528,107100,107300,109500,106000,15333,1649726850,00,0.00,N,2,400, +20250527,106700,108100,108100,104900,15487,1642543050,00,0.00,N,5,-3000, +20250526,109700,110500,110500,106100,21645,2330300500,00,0.00,N,5,-800, +20250523,110500,111600,114500,106300,25584,2857830350,00,0.00,N,5,-1100, +20250522,111600,110900,113900,108400,26251,2927796400,00,0.00,N,2,700, +20250521,110900,106700,111100,106700,19386,2114186250,00,0.00,N,2,1600, +20250520,109300,108400,110000,102400,35584,3810081350,00,0.00,N,2,8100, +20250519,101200,101200,102500,99500,15081,1526815450,00,0.00,N,5,-1000, 20250516,102200,105000,106000,100300,21496,2206547900,00,0.00,N,5,-3800, 20250515,106000,107100,108700,102400,18300,1951268650,00,0.00,N,5,-1000, 20250514,107000,109800,111100,104000,32482,3503574900,00,0.00,N,5,-3600, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 36461936df2f..a470eda19456 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4590,4655,4660,4525,705530,3236457446,00,0.00,N,5,-50, +20250624,4640,4670,4690,4560,747622,3444462211,00,0.00,N,2,40, +20250623,4600,4370,4725,4320,1752432,7992080826,00,0.00,N,2,220, +20250620,4380,4300,4395,4275,641870,2792705810,00,0.00,N,2,95, +20250619,4285,4300,4345,4245,343729,1470715014,00,0.00,N,2,20, +20250618,4265,4255,4295,4235,276095,1177398373,00,0.00,N,5,-10, +20250617,4275,4330,4345,4250,469203,2012121129,00,0.00,N,5,-30, +20250616,4305,4325,4325,4245,377317,1619361170,00,0.00,N,5,-20, +20250613,4325,4395,4395,4275,748207,3242650760,00,0.00,N,5,-40, +20250612,4365,4330,4400,4285,2474498,10770034909,00,0.00,N,2,40, +20250611,4325,4330,4380,4295,557001,2412416484,00,0.00,N,5,-5, +20250610,4330,4390,4390,4305,557961,2419890664,00,0.00,N,5,-40, +20250609,4370,4280,4425,4265,867588,3801929128,00,0.00,N,2,130, +20250605,4240,4250,4275,4205,1024184,4339711867,00,0.00,N,2,5, +20250604,4235,4105,4300,4105,1201724,5073689074,00,0.00,N,2,140, +20250602,4095,4130,4140,4090,379666,1559717297,00,0.00,N,5,-40, +20250530,4135,4170,4180,4125,352459,1459379700,00,0.00,N,5,-35, +20250529,4170,4075,4200,4065,562500,2341494031,00,0.00,N,2,125, +20250528,4045,4030,4065,4005,369697,1494445908,00,0.00,N,2,25, +20250527,4020,3980,4065,3980,196735,791594051,00,0.00,N,2,5, +20250526,4015,3970,4015,3950,258528,1030510697,00,0.00,N,2,75, +20250523,3940,3945,3965,3915,223816,882630293,00,0.00,N,2,15, +20250522,3925,3980,3990,3920,458993,1807819432,00,0.00,N,5,-60, +20250521,3985,3995,4020,3980,273592,1093306015,00,0.00,N,5,-10, +20250520,3995,4010,4030,3985,291115,1163839506,00,0.00,N,5,-10, +20250519,4005,4040,4045,3990,432169,1734041022,00,0.00,N,5,-35, 20250516,4040,4065,4075,4040,207553,841227401,00,0.00,N,5,-20, 20250515,4060,4135,4150,4055,524433,2143098345,00,0.00,N,5,-80, 20250514,4140,4145,4205,4135,424862,1767999955,00,0.00,N,3,0, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 81865038a2e6..79cd99307cc6 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18600,18890,18890,18400,37014,686675955,00,0.00,N,5,-130, +20250624,18730,17990,19260,17920,107655,2001634270,00,0.00,N,2,990, +20250623,17740,17310,17860,17180,60034,1054377755,00,0.00,N,2,160, +20250620,17580,18090,18090,17450,47929,843928015,00,0.00,N,5,-340, +20250619,17920,18500,18500,17770,38671,694909195,00,0.00,N,5,-400, +20250618,18320,17950,18370,17930,46187,840107770,00,0.00,N,2,310, +20250617,18010,18140,18490,17800,64421,1167429690,00,0.00,N,2,80, +20250616,17930,17120,17930,17120,53806,951371595,00,0.00,N,2,630, +20250613,17300,17710,17870,17000,74632,1290775245,00,0.00,N,5,-170, +20250612,17470,18290,18550,17410,114221,2024149250,00,0.00,N,5,-650, +20250611,18120,17500,18470,17130,121004,2169167910,00,0.00,N,2,800, +20250610,17320,17610,17640,17040,89201,1543087185,00,0.00,N,5,-340, +20250609,17660,17000,17890,17000,120166,2118409405,00,0.00,N,2,1160, +20250605,16500,16420,16700,16100,75831,1246269530,00,0.00,N,2,310, +20250604,16190,16100,16400,15970,103225,1674216875,00,0.00,N,2,490, +20250602,15700,16150,16170,15570,62726,993903420,00,0.00,N,5,-460, +20250530,16160,16630,16700,16060,63192,1028873355,00,0.00,N,2,20, +20250529,16140,15320,16290,15320,167191,2674349940,00,0.00,N,2,880, +20250528,15260,14810,15550,14800,77192,1179423185,00,0.00,N,2,530, +20250527,14730,14750,14770,14570,16919,248106010,00,0.00,N,5,-10, +20250526,14740,14790,14990,14570,11490,169018115,00,0.00,N,3,0, +20250523,14740,14710,14870,14560,16397,241305685,00,0.00,N,2,40, +20250522,14700,14960,14990,14690,12232,180692755,00,0.00,N,5,-300, +20250521,15000,14530,15000,14500,34448,509532300,00,0.00,N,2,500, +20250520,14500,14540,14550,14390,15766,227709570,00,0.00,N,2,100, +20250519,14400,14570,14900,14320,31472,456449440,00,0.00,N,5,-430, 20250516,14830,14700,14880,14500,78042,1148524330,00,0.00,N,2,810, 20250515,14020,14140,14170,14000,13996,197150245,00,0.00,N,5,-100, 20250514,14120,14060,14190,13940,19575,276066640,00,0.00,N,2,70, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index c8f7c786990d..e30326b90a7c 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18080,18200,18200,17930,1182,21281950,00,0.00,N,2,160, +20250624,17920,17940,18290,17800,3679,66107020,00,0.00,N,5,-20, +20250623,17940,18220,18230,17910,3383,61058800,00,0.00,N,5,-290, +20250620,18230,17970,18260,17760,3159,57036060,00,0.00,N,2,260, +20250619,17970,17960,18100,17960,2381,42871935,00,0.00,N,2,10, +20250618,17960,17990,18130,17830,2147,38566750,00,0.00,N,5,-30, +20250617,17990,18000,18290,17890,3219,58280365,00,0.00,N,5,-10, +20250616,18000,17890,18100,17560,3466,62287160,00,0.00,N,2,110, +20250613,17890,18000,18230,17560,3033,54505875,00,0.00,N,5,-250, +20250612,18140,18000,18240,18000,2001,36311710,00,0.00,N,2,140, +20250611,18000,17680,18000,17680,1630,29165150,00,0.00,N,2,320, +20250610,17680,17750,17750,17660,1392,24608060,00,0.00,N,5,-70, +20250609,17750,17460,17770,17460,3158,55804845,00,0.00,N,2,150, +20250605,17600,17220,17650,17220,2365,41338890,00,0.00,N,2,380, +20250604,17220,17220,17300,17130,3177,54731135,00,0.00,N,3,0, +20250602,17220,16840,17250,16840,5643,96142075,00,0.00,N,2,380, +20250530,16840,16680,16860,16510,3335,55714690,00,0.00,N,2,160, +20250529,16680,16200,16870,16040,3480,56586170,00,0.00,N,2,480, +20250528,16200,16070,16200,16030,4043,65195490,00,0.00,N,3,0, +20250527,16200,16060,16290,16040,3673,59334450,00,0.00,N,2,100, +20250526,16100,15800,16100,15740,4718,74928515,00,0.00,N,2,300, +20250523,15800,15850,15930,15670,3485,55086820,00,0.00,N,5,-50, +20250522,15850,15900,15900,15800,2825,44795180,00,0.00,N,5,-50, +20250521,15900,16180,16180,15700,3613,57460700,00,0.00,N,5,-290, +20250520,16190,16040,16200,16040,2209,35727280,00,0.00,N,5,-10, +20250519,16200,16220,16300,16170,7905,128266610,00,0.00,N,5,-20, 20250516,16220,16200,16510,16150,7158,116304150,00,0.00,N,2,20, 20250515,16200,16270,16270,16200,1261,20480340,00,0.00,N,5,-70, 20250514,16270,16380,16380,16160,3817,62160580,00,0.00,N,5,-110, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 77a453c5c75c..e5e3dbc52252 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2385,2360,2400,2355,332914,790892305,00,0.00,N,2,25, +20250624,2360,2310,2375,2310,520658,1226720495,00,0.00,N,2,60, +20250623,2300,2330,2360,2275,501447,1155448582,00,0.00,N,5,-65, +20250620,2365,2340,2365,2325,282287,662871903,00,0.00,N,2,25, +20250619,2340,2345,2355,2305,213494,497351986,00,0.00,N,2,20, +20250618,2320,2350,2355,2320,299907,699370585,00,0.00,N,5,-35, +20250617,2355,2340,2385,2310,295701,694295798,00,0.00,N,2,15, +20250616,2340,2330,2355,2300,319494,745755350,00,0.00,N,5,-10, +20250613,2350,2425,2440,2340,639909,1517296798,00,0.00,N,5,-70, +20250612,2420,2415,2475,2405,494090,1206776595,00,0.00,N,3,0, +20250611,2420,2395,2430,2360,393538,946484543,00,0.00,N,2,40, +20250610,2380,2330,2405,2295,578985,1371024436,00,0.00,N,2,60, +20250609,2320,2300,2340,2275,401145,929260786,00,0.00,N,2,30, +20250605,2290,2285,2310,2270,330390,755586624,00,0.00,N,2,5, +20250604,2285,2280,2285,2245,302643,687318227,00,0.00,N,2,40, +20250602,2245,2250,2285,2235,257121,578941728,00,0.00,N,5,-10, +20250530,2255,2315,2315,2235,318897,721119491,00,0.00,N,5,-45, +20250529,2300,2285,2320,2280,233897,536209644,00,0.00,N,2,15, +20250528,2285,2305,2315,2255,477561,1091357498,00,0.00,N,5,-20, +20250527,2305,2340,2350,2285,371074,856338191,00,0.00,N,5,-20, +20250526,2325,2350,2405,2295,579735,1360012326,00,0.00,N,5,-20, +20250523,2345,2545,2580,2330,1352061,3249002172,00,0.00,N,5,-195, +20250522,2540,2605,2705,2500,1433125,3706036258,00,0.00,N,5,-90, +20250521,2630,2470,2630,2470,1119651,2873274094,00,0.00,N,2,130, +20250520,2500,2455,2510,2435,812664,2015370978,00,0.00,N,2,65, +20250519,2435,2365,2440,2365,685185,1647567397,00,0.00,N,2,70, 20250516,2365,2380,2405,2355,323158,769345689,00,0.00,N,5,-15, 20250515,2380,2390,2395,2340,369797,877646442,00,0.00,N,3,0, 20250514,2380,2335,2400,2325,593316,1401907161,00,0.00,N,2,45, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index e2db777fd151..c9449c159c54 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2900,2925,2930,2890,355596,1031737760,00,0.00,N,5,-15, +20250624,2915,2865,2915,2860,699012,2021427088,00,0.00,N,2,60, +20250623,2855,2900,2900,2850,716894,2058243786,00,0.00,N,5,-60, +20250620,2915,2900,2920,2880,473564,1377001312,00,0.00,N,2,15, +20250619,2900,2900,2930,2880,511336,1479147681,00,0.00,N,5,-15, +20250618,2915,2920,2930,2880,634096,1842366483,00,0.00,N,3,0, +20250617,2915,2955,2970,2880,1146630,3350267126,00,0.00,N,5,-40, +20250616,2955,2980,3000,2935,1223642,3627234069,00,0.00,N,2,15, +20250613,2940,2950,2975,2900,1183683,3462184931,00,0.00,N,5,-10, +20250612,2950,2955,2985,2940,933297,2762896414,00,0.00,N,3,0, +20250611,2950,2915,2955,2902,830180,2434587552,00,0.00,N,2,35, +20250610,2915,2930,2940,2880,698364,2030557730,00,0.00,N,5,-20, +20250609,2935,2940,2955,2885,1205308,3527697719,00,0.00,N,2,20, +20250605,2915,2935,2935,2880,884791,2573318187,00,0.00,N,3,0, +20250604,2915,2850,2925,2850,812243,2350773056,00,0.00,N,2,70, +20250602,2845,2885,2920,2845,729259,2097990569,00,0.00,N,5,-30, +20250530,2875,2850,2920,2840,995539,2864251766,00,0.00,N,2,25, +20250529,2850,2810,2875,2805,765367,2178135488,00,0.00,N,2,40, +20250528,2810,2780,2810,2770,722078,2019525651,00,0.00,N,2,40, +20250527,2770,2770,2805,2760,427877,1188494159,00,0.00,N,3,0, +20250526,2770,2735,2770,2725,614963,1695536090,00,0.00,N,2,35, +20250523,2735,2745,2770,2725,822532,2257723917,00,0.00,N,5,-10, +20250522,2745,2750,2760,2720,479716,1311966302,00,0.00,N,5,-15, +20250521,2760,2715,2770,2705,1062145,2913324912,00,0.00,N,2,40, +20250520,2720,2725,2750,2700,933586,2534156807,00,0.00,N,5,-10, +20250519,2730,2725,2760,2720,942976,2577148006,00,0.00,N,5,-20, 20250516,2750,2740,2760,2715,911442,2495153920,00,0.00,N,2,20, 20250515,2730,2770,2785,2725,1327224,3646712996,00,0.00,N,5,-40, 20250514,2770,2725,2780,2710,1605798,4414815384,00,0.00,N,2,40, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index a899cce417b1..4375f7d0fcdc 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21500,22300,22350,21250,343762,7397507975,00,0.00,N,5,-550, +20250624,22050,22000,22200,21650,163183,3579201800,00,0.00,N,2,500, +20250623,21550,21400,21800,21250,180641,3882425200,00,0.00,N,5,-350, +20250620,21900,22200,22200,21700,133607,2929574650,00,0.00,N,2,50, +20250619,21850,21450,22150,21400,191463,4180545925,00,0.00,N,2,550, +20250618,21300,21450,21800,21100,160469,3448345450,00,0.00,N,5,-300, +20250617,21600,22300,22350,21250,261787,5676296550,00,0.00,N,5,-400, +20250616,22000,21050,22100,21050,225858,4916024175,00,0.00,N,2,750, +20250613,21250,21900,22050,21000,310365,6638420050,00,0.00,N,5,-500, +20250612,21750,22200,22500,21650,549517,12054896300,00,0.00,N,5,-750, +20250611,22500,22100,22700,22000,405629,9041803675,00,0.00,N,5,-150, +20250610,22650,24300,24350,22400,489442,11257714500,00,0.00,N,5,-700, +20250609,23350,22400,24850,22400,945984,22534766950,00,0.00,N,2,1850, +20250605,21500,24250,24250,21100,959600,21138212250,00,0.00,N,5,-750, +20250604,22250,19790,22450,19650,1136734,24211119080,00,0.00,N,2,3570, +20250602,18680,18910,19080,18620,104959,1978282890,00,0.00,N,5,-220, +20250530,18900,19310,19650,18720,206808,3946525160,00,0.00,N,5,-280, +20250529,19180,18890,19340,18760,195503,3737872875,00,0.00,N,2,620, +20250528,18560,18140,18910,18140,146994,2738302650,00,0.00,N,2,300, +20250527,18260,18360,18880,18190,72404,1329951340,00,0.00,N,5,-250, +20250526,18510,18140,18540,17970,82557,1511748305,00,0.00,N,2,360, +20250523,18150,18200,18320,17950,89481,1620648435,00,0.00,N,5,-60, +20250522,18210,18560,18760,18150,116610,2151278395,00,0.00,N,5,-540, +20250521,18750,18890,18910,18300,170196,3177837015,00,0.00,N,5,-130, +20250520,18880,19000,19110,18800,75383,1424366110,00,0.00,N,2,110, +20250519,18770,18940,18970,18700,83830,1578692095,00,0.00,N,5,-120, 20250516,18890,18910,19020,18410,174836,3271176190,00,0.00,N,2,40, 20250515,18850,19400,19460,18660,249782,4720352740,00,0.00,N,5,-800, 20250514,19650,19600,19700,19370,138285,2707496385,00,0.00,N,2,150, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 7c3e2790fa19..6e9e1cc80d3b 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1729,1735,1747,1714,8432,14548507,00,0.00,N,5,-6, +20250624,1735,1722,1735,1711,20685,35655233,00,0.00,N,2,13, +20250623,1722,1716,1735,1705,16777,28775131,00,0.00,N,5,-13, +20250620,1735,1727,1745,1707,4468,7730417,00,0.00,N,2,8, +20250619,1727,1721,1745,1706,23719,41001604,00,0.00,N,2,6, +20250618,1721,1704,1726,1701,10229,17567439,00,0.00,N,2,16, +20250617,1705,1727,1729,1705,11947,20586576,00,0.00,N,5,-22, +20250616,1727,1676,1731,1676,16622,28507847,00,0.00,N,2,33, +20250613,1694,1727,1729,1680,18752,31804086,00,0.00,N,5,-33, +20250612,1727,1710,1729,1702,20677,35594944,00,0.00,N,2,1, +20250611,1726,1719,1727,1702,35849,61644936,00,0.00,N,2,7, +20250610,1719,1710,1720,1692,58994,101198473,00,0.00,N,2,9, +20250609,1710,1661,1716,1661,84607,143733892,00,0.00,N,2,49, +20250605,1661,1675,1675,1641,19942,32991224,00,0.00,N,2,1, +20250604,1660,1645,1661,1627,54799,90627345,00,0.00,N,2,24, +20250602,1636,1636,1650,1609,9841,16072903,00,0.00,N,3,0, +20250530,1636,1605,1636,1593,63862,103758679,00,0.00,N,2,31, +20250529,1605,1569,1609,1556,46163,73633828,00,0.00,N,2,40, +20250528,1565,1554,1569,1541,18543,28885685,00,0.00,N,2,18, +20250527,1547,1543,1640,1540,65536,101778093,00,0.00,N,5,-31, +20250526,1578,1578,1579,1561,4133,6513656,00,0.00,N,3,0, +20250523,1578,1577,1579,1559,3126,4914006,00,0.00,N,2,1, +20250522,1577,1570,1579,1560,5655,8890522,00,0.00,N,2,17, +20250521,1560,1565,1569,1552,33740,52597446,00,0.00,N,2,4, +20250520,1556,1555,1579,1554,14176,22110106,00,0.00,N,2,1, +20250519,1555,1578,1578,1547,46653,72650891,00,0.00,N,5,-23, 20250516,1578,1581,1595,1571,12504,19853558,00,0.00,N,5,-3, 20250515,1581,1584,1584,1567,12805,20134810,00,0.00,N,5,-8, 20250514,1589,1575,1601,1558,11463,18166251,00,0.00,N,2,14, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 2f34f85e58f0..f2ac2124d6fb 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27400,27850,28000,27150,37961,1043658375,00,0.00,N,5,-50, +20250624,27450,26750,27700,26750,56608,1548787400,00,0.00,N,2,1100, +20250623,26350,25900,26600,25850,32666,853932675,00,0.00,N,5,-250, +20250620,26600,27200,27250,26600,40184,1076579700,00,0.00,N,5,-300, +20250619,26900,27000,27200,26600,19002,509979775,00,0.00,N,3,0, +20250618,26900,26600,27000,26250,31748,848493775,00,0.00,N,2,300, +20250617,26600,25600,27350,25600,75625,2023184800,00,0.00,N,2,850, +20250616,25750,25750,26000,25000,44960,1144328925,00,0.00,N,3,0, +20250613,25750,27300,27500,25600,58590,1526494200,00,0.00,N,5,-1150, +20250612,26900,26450,27300,26400,60862,1636289300,00,0.00,N,2,450, +20250611,26450,26300,26450,26000,36199,948838000,00,0.00,N,2,450, +20250610,26000,26100,26200,25350,26959,698529850,00,0.00,N,2,150, +20250609,25850,25900,26300,25700,27370,710863200,00,0.00,N,3,0, +20250605,25850,25400,26100,25200,43301,1117170350,00,0.00,N,2,750, +20250604,25100,24850,25400,24600,41424,1041276325,00,0.00,N,2,800, +20250602,24300,24900,24900,24200,31549,770183350,00,0.00,N,5,-350, +20250530,24650,24850,24950,24300,29450,725816800,00,0.00,N,5,-150, +20250529,24800,24500,24850,24350,28393,698641775,00,0.00,N,2,400, +20250528,24400,23950,24550,23850,41990,1021280900,00,0.00,N,2,650, +20250527,23750,24050,24400,23700,36097,860279075,00,0.00,N,5,-450, +20250526,24200,24000,24350,23900,25894,624006050,00,0.00,N,2,200, +20250523,24000,23850,24300,23850,23442,564904525,00,0.00,N,2,50, +20250522,23950,24200,24200,23900,17813,427178950,00,0.00,N,5,-350, +20250521,24300,24200,24600,24200,17185,418077375,00,0.00,N,2,100, +20250520,24200,24150,24550,24150,18145,440976000,00,0.00,N,2,50, +20250519,24150,24350,24850,24000,26353,637692700,00,0.00,N,5,-450, 20250516,24600,25200,25200,24450,26093,642539275,00,0.00,N,5,-550, 20250515,25150,25900,25900,25050,23475,594875725,00,0.00,N,5,-750, 20250514,25900,25800,26200,25450,46577,1198399900,00,0.00,N,3,0, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 620b8b570ac0..036d1063ec39 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250625,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250624,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250623,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250620,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250619,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250618,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250617,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250616,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250613,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250612,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250611,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250610,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250609,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250605,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250604,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250602,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250530,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250529,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250528,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250527,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250526,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250523,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250522,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250521,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250520,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250519,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250516,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250515,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250514,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250513,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250512,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250514,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250513,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250512,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250509,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250508,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250507,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 7a1aaa3aa848..3c56a36c1e8e 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26250,26300,26300,25850,7839,204329050,00,0.00,N,5,-50, +20250624,26300,25900,26400,25550,24183,630681725,00,0.00,N,2,400, +20250623,25900,25250,26100,25100,37684,971375925,00,0.00,N,2,650, +20250620,25250,25550,25900,25100,22063,564481950,00,0.00,N,5,-300, +20250619,25550,25600,25950,25400,37752,967830100,05,0.00,N,5,-1350, +20250618,26900,26600,27400,26300,32988,886802075,00,0.00,N,2,300, +20250617,26600,26800,27400,26050,41510,1104147700,00,0.00,N,5,-50, +20250616,26650,25950,27050,25500,35131,932003850,00,0.00,N,2,650, +20250613,26000,26500,26700,25500,40140,1038937850,00,0.00,N,5,-550, +20250612,26550,26850,27000,26300,25807,687472400,00,0.00,N,5,-300, +20250611,26850,26250,27050,25750,26740,706599875,00,0.00,N,2,600, +20250610,26250,27900,27900,26050,61024,1624064075,00,0.00,N,5,-850, +20250609,27100,26100,27800,25700,41188,1117093925,00,0.00,N,2,1400, +20250605,25700,24800,25950,24800,53355,1363274950,00,0.00,N,2,950, +20250604,24750,23450,25300,23450,43831,1087557350,00,0.00,N,2,1300, +20250602,23450,24100,24100,23200,20301,477689600,00,0.00,N,5,-650, +20250530,24100,24000,24350,23800,16496,396116075,00,0.00,N,2,100, +20250529,24000,23000,24250,22800,38795,921826275,00,0.00,N,2,1000, +20250528,23000,22050,23100,22050,27743,632250575,00,0.00,N,2,950, +20250527,22050,22300,22400,21800,13984,307913600,00,0.00,N,5,-200, +20250526,22250,21650,22350,21600,11636,256683500,00,0.00,N,2,750, +20250523,21500,21350,22050,21350,22256,483031425,00,0.00,N,5,-50, +20250522,21550,22350,22350,21500,14551,316435950,00,0.00,N,5,-600, +20250521,22150,22000,22550,21900,11194,248482600,00,0.00,N,5,-50, +20250520,22200,21350,22250,21350,23193,506959250,00,0.00,N,2,850, +20250519,21350,21400,21700,21000,14108,300238425,00,0.00,N,3,0, 20250516,21350,21700,21750,20950,20585,438714625,00,0.00,N,5,-350, 20250515,21700,21750,21800,21200,6869,148176325,00,0.00,N,2,200, 20250514,21500,20850,21650,20800,23732,503499850,00,0.00,N,2,650, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 962a4f2e9ba9..83a3221a66ff 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42900,43800,43850,40850,313489,13242374175,00,0.00,N,5,-400, +20250624,43300,41050,44550,40650,643191,27475916525,00,0.00,N,2,3500, +20250623,39800,38350,40250,38350,189491,7461782975,00,0.00,N,2,350, +20250620,39450,41200,42100,39350,284504,11444701750,00,0.00,N,5,-2450, +20250619,41900,40350,47850,37900,1567911,66762540250,00,0.00,N,2,1750, +20250618,40150,40850,41900,39400,232209,9347126950,00,0.00,N,5,-900, +20250617,41050,40950,43050,39350,567438,23284418675,00,0.00,N,2,1450, +20250616,39600,33650,39750,33650,953789,36377934975,00,0.00,N,2,5300, +20250613,34300,35000,35050,33350,214450,7302217450,00,0.00,N,5,-900, +20250612,35200,35600,35650,34700,125960,4423997450,00,0.00,N,5,-300, +20250611,35500,34700,35700,34500,218498,7644642950,00,0.00,N,2,550, +20250610,34950,35800,36625,34250,342644,12198710600,00,0.00,N,5,-450, +20250609,35400,36000,37600,34950,565865,20382428050,00,0.00,N,3,0, +20250605,35400,37150,37250,34550,401171,14201678750,00,0.00,N,5,-700, +20250604,36100,35100,38000,34600,929150,33394028250,00,0.00,N,2,2100, +20250602,34000,34400,35550,33050,496823,16966871075,00,0.00,N,5,-900, +20250530,34900,34200,35100,32800,667550,22894651575,00,0.00,N,2,450, +20250529,34450,31250,36650,30200,2761870,94408245125,00,0.00,N,2,5200, +20250528,29250,26400,33000,26150,2143441,65604843825,00,0.00,N,2,3850, +20250527,25400,24450,25700,24300,93464,2363966650,00,0.00,N,2,1000, +20250526,24400,24250,24550,24100,43198,1050002400,00,0.00,N,2,300, +20250523,24100,24000,24350,23250,54764,1314200975,00,0.00,N,2,200, +20250522,23900,23550,24100,22200,65387,1550639375,00,0.00,N,2,400, +20250521,23500,23850,24150,23350,46338,1092821075,00,0.00,N,5,-350, +20250520,23850,22700,24050,22600,65362,1541075325,00,0.00,N,2,1350, +20250519,22500,22200,22950,21350,46725,1031966725,00,0.00,N,2,300, 20250516,22200,22950,23150,21900,39693,887574200,00,0.00,N,5,-750, 20250515,22950,22850,23550,22750,44765,1034204200,00,0.00,N,2,100, 20250514,22850,22400,22900,22150,42408,959682225,00,0.00,N,2,400, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 753422330eed..d0670fafad30 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,314000,317000,317000,309000,2378,741282500,00,0.00,N,5,-1000, +20250624,315000,309000,317500,307000,1677,525402000,00,0.00,N,2,7000, +20250623,308000,305000,308000,302000,623,190687000,00,0.00,N,2,2000, +20250620,306000,302000,307000,299000,5157,1560623500,00,0.00,N,2,3500, +20250619,302500,309000,309000,299000,5915,1780628750,00,0.00,N,5,-4500, +20250618,307000,309500,311500,301000,2513,767889000,00,0.00,N,5,-2500, +20250617,309500,310500,314000,304500,5207,1601241750,00,0.00,N,3,0, +20250616,309500,302000,311500,299000,4306,1320491250,00,0.00,N,2,8000, +20250613,301500,313000,313000,295500,2930,884329750,00,0.00,N,5,-10000, +20250612,311500,304000,312000,303000,5637,1737189000,00,0.00,N,2,7500, +20250611,304000,302500,305500,295500,2982,902000250,00,0.00,N,2,1500, +20250610,302500,305000,309000,299500,2103,636422500,00,0.00,N,5,-500, +20250609,303000,288500,307500,288000,3436,1026127250,00,0.00,N,2,14500, +20250605,288500,292500,294000,286000,2277,656528500,00,0.00,N,5,-4500, +20250604,293000,284500,294000,283500,2674,777206500,00,0.00,N,2,8500, +20250602,284500,286500,287000,282000,4943,1403371000,00,0.00,N,5,-2000, +20250530,286500,295000,298500,284000,2047,589886500,00,0.00,N,5,-8500, +20250529,295000,283500,297000,281000,3149,913183000,00,0.00,N,2,11000, +20250528,284000,290000,293500,279500,3896,1101623000,00,0.00,N,5,-6000, +20250527,290000,289000,292000,284000,2886,834457500,00,0.00,N,2,1000, +20250526,289000,283500,289000,278500,1101,313038000,00,0.00,N,2,5000, +20250523,284000,270000,285000,269000,2396,670104000,00,0.00,N,2,14000, +20250522,270000,268000,271500,268000,743,200038000,00,0.00,N,2,1500, +20250521,268500,267000,268500,264500,655,174532500,00,0.00,N,2,3500, +20250520,265000,263000,266000,261000,1218,320746500,00,0.00,N,2,2000, +20250519,263000,268500,268500,260500,1789,470528000,00,0.00,N,5,-5500, 20250516,268500,272500,273500,267000,1977,532260000,00,0.00,N,5,-4000, 20250515,272500,268500,275500,267000,1612,437610500,00,0.00,N,2,4500, 20250514,268000,264500,268500,263000,798,212226000,00,0.00,N,2,3500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index c42854be7407..1c9be9dd04b8 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,794,791,802,790,1006704,801741587,00,0.00,N,2,3, +20250624,791,790,806,789,940654,746772256,00,0.00,N,2,2, +20250623,789,798,798,783,1248301,984847032,00,0.00,N,5,-14, +20250620,803,805,805,791,1294512,1033781185,00,0.00,N,5,-2, +20250619,805,814,816,797,1221140,980598158,00,0.00,N,5,-4, +20250618,809,782,830,760,10290545,8254394256,00,0.00,N,5,-129, +20250617,938,944,952,928,272968,256027020,00,0.00,N,5,-5, +20250616,943,935,958,915,383057,357984482,00,0.00,N,2,8, +20250613,935,971,980,931,669174,635202322,00,0.00,N,5,-34, +20250612,969,993,1037,965,2338661,2334633119,00,0.00,N,2,19, +20250611,950,969,969,945,521983,500058009,00,0.00,N,5,-7, +20250610,957,1010,1012,951,1242365,1211654144,00,0.00,N,5,-41, +20250609,998,1036,1049,997,936321,942873034,00,0.00,N,5,-36, +20250605,1034,983,1178,980,6524423,7095047759,00,0.00,N,2,51, +20250604,983,1041,1248,981,8884745,9931438990,00,0.00,N,2,23, +20250602,960,995,1014,951,486720,474733079,00,0.00,N,5,-35, +20250530,995,1016,1033,975,713963,709551980,00,0.00,N,5,-21, +20250529,1016,959,1129,959,3433922,3648660395,00,0.00,N,2,58, +20250528,958,945,977,932,488664,470019781,00,0.00,N,2,13, +20250527,945,965,965,930,286217,270331036,00,0.00,N,5,-2, +20250526,947,949,971,917,373133,351399756,00,0.00,N,5,-2, +20250523,949,923,1040,923,1952299,1894938883,00,0.00,N,2,27, +20250522,922,938,938,904,477839,438222662,00,0.00,N,5,-16, +20250521,938,934,938,913,531614,492269107,00,0.00,N,2,4, +20250520,934,955,964,901,971413,897700826,00,0.00,N,5,-21, +20250519,955,1009,1010,928,1841579,1757618958,00,0.00,N,5,-64, 20250516,1019,1060,1226,1001,7593162,8411788955,00,0.00,N,5,-18, 20250515,1037,1260,1445,1037,31451878,40677451568,00,0.00,N,5,-75, 20250514,1112,856,1112,856,4231191,4445503599,00,0.00,N,1,256, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 6fa86fe366c3..af5e5c171375 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10280,10300,10330,10220,54636,560769105,00,0.00,N,2,10, +20250624,10270,10110,10340,10100,85650,876953145,00,0.00,N,2,260, +20250623,10010,10120,10140,9970,79351,796623585,00,0.00,N,5,-210, +20250620,10220,10150,10260,10030,55920,568960195,00,0.00,N,2,80, +20250619,10140,10210,10230,10010,72562,734481310,00,0.00,N,5,-70, +20250618,10210,10210,10270,10150,45649,465588825,00,0.00,N,3,0, +20250617,10210,10400,10400,10110,101296,1041781155,00,0.00,N,5,-50, +20250616,10260,10100,10260,10000,122949,1248696945,00,0.00,N,2,120, +20250613,10140,10400,10400,10030,198680,2019352280,00,0.00,N,5,-50, +20250612,10190,10120,10680,9950,719965,7403081900,00,0.00,N,2,380, +20250611,9810,9780,9840,9720,40826,403931450,00,0.00,N,2,30, +20250610,9780,9870,9870,9710,52566,514470020,00,0.00,N,5,-80, +20250609,9860,9900,9960,9640,76739,754891375,00,0.00,N,5,-10, +20250605,9870,9740,9920,9650,111045,1093909795,00,0.00,N,2,140, +20250604,9730,9610,9780,9510,99795,966734860,00,0.00,N,2,180, +20250602,9550,9320,9570,9320,69637,662978830,00,0.00,N,2,160, +20250530,9390,9410,9420,9320,22580,211960130,00,0.00,N,5,-20, +20250529,9410,9310,9420,9310,39734,373192420,00,0.00,N,2,120, +20250528,9290,9290,9360,9250,24163,224463220,00,0.00,N,3,0, +20250527,9290,9370,9370,9250,25531,237456720,00,0.00,N,5,-50, +20250526,9340,9350,9400,9290,22577,211529310,00,0.00,N,2,10, +20250523,9330,9270,9340,9240,18173,169031250,00,0.00,N,2,70, +20250522,9260,9400,9400,9260,17859,166183730,00,0.00,N,5,-140, +20250521,9400,9370,9420,9320,18706,175381490,00,0.00,N,2,30, +20250520,9370,9280,9400,9260,32152,300975875,00,0.00,N,2,130, +20250519,9240,9300,9300,9210,13840,127879340,00,0.00,N,5,-40, 20250516,9280,9280,9300,9220,19970,184562910,00,0.00,N,2,10, 20250515,9270,9360,9390,9240,16237,151202360,00,0.00,N,5,-80, 20250514,9350,9330,9365,9210,21973,204938975,00,0.00,N,2,10, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index ff754287d62a..bf7abf72cd5e 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2930,2985,2990,2900,105749,311630915,00,0.00,N,5,-30, +20250624,2960,2980,2995,2915,297139,877303741,00,0.00,N,5,-30, +20250623,2990,3050,3075,2985,291672,879712058,00,0.00,N,5,-15, +20250620,3005,3025,3030,2980,186848,560584285,00,0.00,N,5,-30, +20250619,3035,3010,3045,2995,179399,541957465,00,0.00,N,5,-5, +20250618,3040,3030,3060,2980,386419,1167355811,00,0.00,N,2,25, +20250617,3015,2995,3065,2950,517688,1554682440,00,0.00,N,5,-5, +20250616,3020,3185,3190,3015,1064668,3288724050,00,0.00,N,5,-95, +20250613,3115,3025,3245,3005,2973250,9290177779,00,0.00,N,2,125, +20250612,2990,2980,3135,2940,1264153,3829276977,00,0.00,N,2,60, +20250611,2930,2915,2940,2890,183891,536172156,00,0.00,N,5,-5, +20250610,2935,2955,2980,2915,237675,699832219,00,0.00,N,5,-20, +20250609,2955,2965,3055,2910,681240,2016486509,00,0.00,N,3,0, +20250605,2955,2840,2955,2795,421529,1218626032,00,0.00,N,2,155, +20250604,2800,2740,2800,2720,131875,364479686,00,0.00,N,2,70, +20250602,2730,2750,2760,2725,55659,152233216,00,0.00,N,5,-20, +20250530,2750,2770,2780,2735,51944,142838810,00,0.00,N,5,-20, +20250529,2770,2755,2795,2735,64266,177191196,00,0.00,N,2,25, +20250528,2745,2750,2765,2715,58690,160717568,00,0.00,N,2,5, +20250527,2740,2740,2740,2705,60944,165917280,00,0.00,N,2,10, +20250526,2730,2710,2755,2710,81780,223421312,00,0.00,N,5,-10, +20250523,2740,2765,2765,2730,50262,137897573,00,0.00,N,5,-15, +20250522,2755,2780,2780,2740,47700,131351929,00,0.00,N,5,-10, +20250521,2765,2755,2815,2755,85288,237643652,00,0.00,N,2,15, +20250520,2750,2760,2790,2750,51145,141243566,00,0.00,N,5,-15, +20250519,2765,2820,2855,2765,141002,396539707,00,0.00,N,5,-30, 20250516,2795,2815,2815,2760,75735,210572435,00,0.00,N,2,15, 20250515,2780,2870,2880,2780,140629,398421550,00,0.00,N,5,-90, 20250514,2870,2850,2870,2830,70346,200531142,00,0.00,N,2,10, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index b61735ae9614..48a2caf3504a 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6850,6890,6890,6750,49253,334703220,00,0.00,N,2,10, +20250624,6840,6760,6870,6760,72689,495732940,00,0.00,N,2,150, +20250623,6690,6790,6790,6680,51411,345546780,00,0.00,N,5,-150, +20250620,6840,6900,6900,6790,46571,318433135,00,0.00,N,5,-50, +20250619,6890,6800,6940,6740,109067,748945630,00,0.00,N,2,90, +20250618,6800,6840,6840,6740,33102,224341315,00,0.00,N,5,-30, +20250617,6830,6980,6980,6730,54282,370368130,00,0.00,N,5,-10, +20250616,6840,6720,6940,6720,73566,502337490,00,0.00,N,3,0, +20250613,6840,6930,7000,6750,108841,744742365,00,0.00,N,5,-70, +20250612,6910,6850,7000,6840,273915,1897074175,00,0.00,N,2,190, +20250611,6720,6750,6910,6700,155401,1053907795,00,0.00,N,5,-30, +20250610,6750,6720,6770,6680,55918,376131540,00,0.00,N,2,10, +20250609,6740,6740,6790,6700,55196,371771050,00,0.00,N,3,0, +20250605,6740,6600,6760,6600,113697,764072510,00,0.00,N,2,150, +20250604,6590,6610,6780,6560,83792,555221160,00,0.00,N,5,-20, +20250602,6610,6600,6680,6580,21211,140268030,00,0.00,N,2,10, +20250530,6600,6640,6640,6540,27615,181914285,00,0.00,N,5,-40, +20250529,6640,6550,6650,6550,28975,191861830,00,0.00,N,2,70, +20250528,6570,6570,6590,6540,15960,104828455,00,0.00,N,3,0, +20250527,6570,6540,6580,6490,13783,90139270,00,0.00,N,2,30, +20250526,6540,6490,6570,6490,13708,89532900,00,0.00,N,2,50, +20250523,6490,6470,6550,6450,21160,137870880,00,0.00,N,2,20, +20250522,6470,6500,6570,6460,16380,106221170,00,0.00,N,5,-60, +20250521,6530,6570,6600,6510,12101,79379260,00,0.00,N,5,-40, +20250520,6570,6480,6590,6480,18989,124233535,00,0.00,N,2,110, +20250519,6460,6590,6590,6450,12030,78193925,00,0.00,N,5,-70, 20250516,6530,6620,6620,6530,16681,109266430,00,0.00,N,5,-40, 20250515,6570,6680,6680,6540,29821,195980960,00,0.00,N,5,-90, 20250514,6660,6670,6670,6610,16470,109464235,00,0.00,N,3,0, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index bc754ef4919e..2d13b7884d83 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,54500,55400,55400,54300,851,46650800,00,0.00,N,5,-400, +20250624,54900,53600,55400,53600,1781,97288100,00,0.00,N,2,700, +20250623,54200,55900,55900,53400,1860,100096800,00,0.00,N,5,-500, +20250620,54700,55200,55800,54500,1602,87933600,00,0.00,N,5,-400, +20250619,55100,55400,55400,53800,1269,69027400,00,0.00,N,2,500, +20250618,54600,55000,55000,54100,1336,73101700,00,0.00,N,2,500, +20250617,54100,54500,55300,54000,2772,151400400,00,0.00,N,5,-400, +20250616,54500,54000,54900,53600,859,46602300,00,0.00,N,2,300, +20250613,54200,55100,55800,53600,7843,425165700,00,0.00,N,5,-1100, +20250612,55300,54800,56200,54800,4155,230461800,00,0.00,N,2,400, +20250611,54900,55600,56000,54500,4387,243146600,00,0.00,N,5,-100, +20250610,55000,55200,55800,54500,3261,179676100,00,0.00,N,5,-200, +20250609,55200,53800,56500,53800,9261,510177750,00,0.00,N,2,1400, +20250605,53800,55100,55900,53700,9500,518870950,00,0.00,N,5,-1200, +20250604,55000,50500,55000,50300,20873,1118401400,00,0.00,N,2,4900, +20250602,50100,52400,52600,49700,6059,305044100,00,0.00,N,5,-2500, +20250530,52600,50000,52800,49800,8472,441598550,00,0.00,N,2,2400, +20250529,50200,49950,50600,49600,2637,132218750,00,0.00,N,2,450, +20250528,49750,49450,50000,48750,6214,306313475,00,0.00,N,2,700, +20250527,49050,49500,49500,48700,1959,95721800,00,0.00,N,3,0, +20250526,49050,49150,49175,48750,2062,100947125,00,0.00,N,2,400, +20250523,48650,48650,49200,48350,577,28138050,00,0.00,N,3,0, +20250522,48650,49750,49750,48300,1499,73096100,00,0.00,N,5,-550, +20250521,49200,49700,49700,48600,1290,63455350,00,0.00,N,2,150, +20250520,49050,49500,49600,48450,7236,354621300,00,0.00,N,2,100, +20250519,48950,48900,49350,48200,1846,90006350,00,0.00,N,2,500, 20250516,48450,49400,50200,48450,3049,149644475,00,0.00,N,5,-750, 20250515,49200,48500,49200,48100,1326,64548250,00,0.00,N,2,700, 20250514,48500,47950,48500,47600,797,38218100,00,0.00,N,2,900, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index c748d23fff74..42d32234d4a0 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3025,2985,3040,2970,104248,313442240,00,0.00,N,2,40, +20250624,2985,3000,3045,2945,171884,511909574,00,0.00,N,2,35, +20250623,2950,3010,3010,2915,169892,499818703,00,0.00,N,5,-60, +20250620,3010,3050,3055,3010,44537,134919360,00,0.00,N,5,-35, +20250619,3045,3045,3060,3035,20967,63783695,00,0.00,N,3,0, +20250618,3045,3065,3065,3015,34197,103959200,00,0.00,N,2,5, +20250617,3040,3040,3070,3005,99382,301479165,00,0.00,N,3,0, +20250616,3040,3045,3045,3010,30102,91073974,00,0.00,N,2,10, +20250613,3030,3065,3065,2995,101653,306506754,00,0.00,N,5,-10, +20250612,3040,3050,3060,3025,213045,649532981,00,0.00,N,5,-5, +20250611,3045,3020,3050,3010,146441,443184305,00,0.00,N,2,25, +20250610,3020,3015,3030,3005,93544,282266690,00,0.00,N,2,5, +20250609,3015,2990,3020,2985,62424,187196040,00,0.00,N,2,25, +20250605,2990,2980,2995,2965,199743,595713085,00,0.00,N,2,20, +20250604,2970,2945,2975,2945,140697,415221595,00,0.00,N,2,25, +20250602,2945,2945,2965,2935,126029,370990363,00,0.00,N,3,0, +20250530,2945,2920,2965,2905,167623,490916330,00,0.00,N,2,25, +20250529,2920,2910,2930,2890,73731,214112490,00,0.00,N,2,20, +20250528,2900,2900,2915,2890,107541,311642105,00,0.00,N,2,5, +20250527,2895,2855,2900,2850,187384,540591915,00,0.00,N,2,40, +20250526,2855,2850,2865,2820,85817,242890493,00,0.00,N,3,0, +20250523,2855,2860,2865,2840,79465,226996175,00,0.00,N,2,10, +20250522,2845,2845,2870,2830,26710,75977600,00,0.00,N,3,0, +20250521,2845,2800,2855,2800,76303,215814925,00,0.00,N,2,30, +20250520,2815,2820,2830,2800,64333,180679910,00,0.00,N,5,-5, +20250519,2820,2800,2840,2790,61976,173657430,00,0.00,N,2,20, 20250516,2800,2815,2840,2800,21094,59510827,00,0.00,N,5,-15, 20250515,2815,2800,2835,2795,55959,157357528,00,0.00,N,5,-10, 20250514,2825,2810,2825,2790,54850,154211355,00,0.00,N,2,15, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index fcb44028621a..0932dec78fd8 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2780,2780,2780,2780,0,0,00,0.00,Y,3,0, -20250515,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, -20250514,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, -20250513,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, -20250512,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, -20250509,2780,2780,2780,2780,0,0,00,0.00,N,0,0, -20250508,2780,2780,2780,2780,0,0,00,0.00,N,0,0, -20250507,2780,3970,3970,2780,856991,2973598081,00,0.00,N,4,-1190, -20250502,3970,3720,3995,3690,481904,1865006277,00,0.00,N,2,250, -20250430,3720,3520,3810,3480,645366,2371431464,00,0.00,N,2,205, -20250429,3515,3535,3600,3450,283701,996587179,00,0.00,N,5,-15, -20250428,3530,3505,3700,3445,547325,1954758145,00,0.00,N,2,30, -20250425,3500,4180,4180,3345,1742388,6166337002,00,0.00,N,5,-485, -20250424,3985,3910,4120,3850,408906,1633688729,00,0.00,N,5,-25, -20250423,4010,3825,4175,3800,670846,2673053504,00,0.00,N,2,240, -20250422,3770,3800,3860,3685,305102,1150154446,00,0.00,N,5,-50, -20250421,3820,3810,3905,3720,371572,1416655842,00,0.00,N,2,10, -20250418,3810,4325,4325,3740,1281318,4925138763,00,0.00,N,5,-535, -20250417,4345,4085,4500,4050,855757,3715472947,00,0.00,N,2,385, -20250416,3960,4020,4280,3840,482386,1976717831,00,0.00,N,5,-30, -20250415,3990,3800,3990,3755,290897,1133881219,00,0.00,N,2,230, -20250414,3760,3795,3810,3725,46965,176360755,00,0.00,N,5,-35, -20250411,3795,3800,3820,3760,20315,76919125,00,0.00,N,5,-15, -20250410,3810,3805,3845,3790,28089,106899295,00,0.00,N,2,20, -20250409,3790,3800,3805,3715,50966,191870575,00,0.00,N,3,0, -20250408,3790,3760,3870,3760,33745,128507340,00,0.00,N,5,-40, -20250407,3830,3810,3830,3630,40610,151838765,00,0.00,N,2,15, -20250404,3815,3820,3880,3810,15612,59716205,00,0.00,N,5,-35, -20250403,3850,3805,3870,3780,25629,97939510,00,0.00,N,2,10, -20250402,3840,3835,3870,3775,21576,82464585,00,0.00,N,2,5, -20250401,3835,3845,3850,3775,21266,81108997,00,0.00,N,5,-10, -20250331,3845,3620,3850,3615,104762,389723770,00,0.00,N,2,50, -20250328,3795,3765,3795,3685,39425,147425185,00,0.00,N,5,-5, -20250327,3800,3775,3805,3745,15494,58491730,00,0.00,N,2,25, -20250326,3775,3815,3815,3750,52148,196420772,00,0.00,N,5,-50, -20250325,3825,3815,3840,3750,28182,106695107,00,0.00,N,2,10, -20250324,3815,3840,3840,3775,36755,139567510,00,0.00,N,5,-25, -20250321,3840,3875,3885,3815,19808,75955165,00,0.00,N,5,-25, -20250320,3865,3835,3870,3830,15860,61067406,00,0.00,N,5,-5, -20250319,3870,3850,3875,3815,29214,112422752,00,0.00,N,5,-5, -20250318,3875,3865,3900,3845,21380,82708435,00,0.00,N,2,10, -20250317,3865,3860,3910,3860,25150,97482895,00,0.00,N,5,-50, -20250314,3915,3800,3945,3800,54371,211424495,00,0.00,N,2,60, -20250313,3855,3815,3855,3805,31296,119663997,00,0.00,N,2,40, -20250312,3815,3830,3850,3785,45734,174165425,00,0.00,N,5,-15, -20250311,3830,3780,3830,3735,28389,107719185,00,0.00,N,2,25, -20250310,3805,3800,3805,3735,23495,88852256,00,0.00,N,2,5, -20250307,3800,3810,3815,3715,53219,201071534,00,0.00,N,5,-25, -20250306,3825,3845,3845,3800,18904,72245447,00,0.00,N,5,-20, -20250305,3845,3835,3880,3800,28817,110400674,00,0.00,N,2,10, -20250304,3835,3900,3900,3765,50731,193946582,00,0.00,N,5,-50, -20250228,3885,3885,3900,3800,58168,223331475,00,0.00,N,5,-25, -20250227,3910,3905,3935,3860,34915,135955045,00,0.00,N,2,10, -20250226,3900,3845,3900,3830,20609,79925065,00,0.00,N,2,20, -20250225,3880,3895,3900,3850,15064,58514255,00,0.00,N,5,-15, -20250224,3895,3940,3940,3680,28363,109263850,00,0.00,N,3,0, -20250221,3895,3860,3915,3810,49195,190646805,00,0.00,N,2,35, -20250220,3860,3840,3865,3760,94099,357405980,00,0.00,N,2,20, -20250219,3840,3810,3850,3780,55183,210523290,00,0.00,N,3,0, -20250218,3840,3845,3850,3645,231124,862083485,00,0.00,N,5,-10, -20250217,3850,4005,4010,3850,97540,382256945,00,0.00,N,5,-165, -20250214,4015,4125,4125,4015,95288,384800490,00,0.00,N,5,-110, -20250213,4125,4090,4150,4055,68875,283491790,00,0.00,N,2,10, -20250212,4115,4140,4140,4015,116658,475784495,00,0.00,N,5,-25, -20250211,4140,4110,4140,4060,55126,225658920,00,0.00,N,2,15, -20250210,4125,4080,4135,4035,55288,226216580,00,0.00,N,2,15, -20250207,4110,4095,4295,4065,100434,413040800,00,0.00,N,2,10, -20250206,4100,4145,4145,4045,91867,375333000,00,0.00,N,5,-45, -20250205,4145,4170,4175,4120,31394,129779990,00,0.00,N,5,-20, -20250204,4165,4185,4185,4120,28540,118367440,00,0.00,N,3,0, +20250625,973,973,973,973,0,0,00,0.00,Y,3,0, +20250624,973,1390,1410,973,9653017,10107077087,00,0.00,Y,4,-417, +20250623,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250620,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250619,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250618,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250617,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250616,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250613,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250612,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250611,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250610,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250609,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250605,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250604,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250602,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250530,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250529,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250528,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250527,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250526,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250523,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250522,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250521,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250520,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250519,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250516,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250515,1390,1390,1390,1390,0,0,00,0.00,Y,0,0, +20250514,1390,1390,1390,1390,0,0,00,0.00,N,0,0, +20250513,1390,1390,1390,1390,0,0,00,0.00,N,0,0, +20250512,1390,1390,1390,1390,0,0,00,0.00,N,0,0, +20250509,1390,1390,1390,1390,0,0,00,0.00,N,0,0, +20250508,1390,1390,1390,1390,0,0,00,0.00,N,0,0, +20250507,1390,1985,1985,1390,1713982,2973598081,00,0.00,N,4,-595, +20250502,1985,1860,1997,1845,963808,1865006277,00,0.00,N,2,125, +20250430,1860,1760,1905,1740,1290732,2371431464,00,0.00,N,2,102, +20250429,1757,1767,1800,1725,567402,996587179,00,0.00,N,5,-7, +20250428,1765,1752,1850,1722,1094650,1954758145,00,0.00,N,2,15, +20250425,1750,2090,2090,1672,3484776,6166337002,00,0.00,N,5,-242, +20250424,1992,1955,2060,1925,817812,1633688729,00,0.00,N,5,-12, +20250423,2005,1912,2087,1900,1341692,2673053504,00,0.00,N,2,120, +20250422,1885,1900,1930,1842,610204,1150154446,00,0.00,N,5,-25, +20250421,1910,1905,1952,1860,743144,1416655842,00,0.00,N,2,5, +20250418,1905,2162,2162,1870,2562636,4925138763,00,0.00,N,5,-267, +20250417,2172,2042,2250,2025,1711514,3715472947,00,0.00,N,2,192, +20250416,1980,2010,2140,1920,964772,1976717831,00,0.00,N,5,-15, +20250415,1995,1900,1995,1877,581794,1133881219,00,0.00,N,2,115, +20250414,1880,1897,1905,1862,93930,176360755,00,0.00,N,5,-17, +20250411,1897,1900,1910,1880,40630,76919125,00,0.00,N,5,-7, +20250410,1905,1902,1922,1895,56178,106899295,00,0.00,N,2,10, +20250409,1895,1900,1902,1857,101932,191870575,00,0.00,N,3,0, +20250408,1895,1880,1935,1880,67490,128507340,00,0.00,N,5,-20, +20250407,1915,1905,1915,1815,81220,151838765,00,0.00,N,2,7, +20250404,1907,1910,1940,1905,31224,59716205,00,0.00,N,5,-17, +20250403,1925,1902,1935,1890,51258,97939510,00,0.00,N,2,5, +20250402,1920,1917,1935,1887,43152,82464585,00,0.00,N,2,2, +20250401,1917,1922,1925,1887,42532,81108997,00,0.00,N,5,-5, +20250331,1922,1810,1925,1807,209524,389723770,00,0.00,N,2,25, +20250328,1897,1882,1897,1842,78850,147425185,00,0.00,N,5,-2, +20250327,1900,1887,1902,1872,30988,58491730,00,0.00,N,2,12, +20250326,1887,1907,1907,1875,104296,196420772,00,0.00,N,5,-25, +20250325,1912,1907,1920,1875,56364,106695107,00,0.00,N,2,5, +20250324,1907,1920,1920,1887,73510,139567510,00,0.00,N,5,-12, +20250321,1920,1937,1942,1907,39616,75955165,00,0.00,N,5,-12, +20250320,1932,1917,1935,1915,31720,61067406,00,0.00,N,5,-2, +20250319,1935,1925,1937,1907,58428,112422752,00,0.00,N,5,-2, +20250318,1937,1932,1950,1922,42760,82708435,00,0.00,N,2,5, +20250317,1932,1930,1955,1930,50300,97482895,00,0.00,N,5,-25, +20250314,1957,1900,1972,1900,108742,211424495,00,0.00,N,2,30, +20250313,1927,1907,1927,1902,62592,119663997,00,0.00,N,2,20, +20250312,1907,1915,1925,1892,91468,174165425,00,0.00,N,5,-7, +20250311,1915,1890,1915,1867,56778,107719185,00,0.00,N,2,12, +20250310,1902,1900,1902,1867,46990,88852256,00,0.00,N,2,2, +20250307,1900,1905,1907,1857,106438,201071534,00,0.00,N,5,-12, +20250306,1912,1922,1922,1900,37808,72245447,00,0.00,N,5,-10, +20250305,1922,1917,1940,1900,57634,110400674,00,0.00,N,2,5, +20250304,1917,1950,1950,1882,101462,193946582,00,0.00,N,5,-25, +20250228,1942,1942,1950,1900,116336,223331475,00,0.00,N,5,-12, +20250227,1955,1952,1967,1930,69830,135955045,00,0.00,N,2,5, +20250226,1950,1922,1950,1915,41218,79925065,00,0.00,N,2,10, +20250225,1940,1947,1950,1925,30128,58514255,00,0.00,N,5,-7, +20250224,1947,1970,1970,1840,56726,109263850,00,0.00,N,3,0, +20250221,1947,1930,1957,1905,98390,190646805,00,0.00,N,2,17, +20250220,1930,1920,1932,1880,188198,357405980,00,0.00,N,2,10, +20250219,1920,1905,1925,1890,110366,210523290,00,0.00,N,3,0, +20250218,1920,1922,1925,1822,462248,862083485,00,0.00,N,5,-5, +20250217,1925,2002,2005,1925,195080,382256945,00,0.00,N,5,-82, +20250214,2007,2062,2062,2007,190576,384800490,00,0.00,N,5,-55, +20250213,2062,2045,2075,2027,137750,283491790,00,0.00,N,2,5, +20250212,2057,2070,2070,2007,233316,475784495,00,0.00,N,5,-12, +20250211,2070,2055,2070,2030,110252,225658920,00,0.00,N,2,7, +20250210,2062,2040,2067,2017,110576,226216580,00,0.00,N,2,7, +20250207,2055,2047,2147,2032,200868,413040800,00,0.00,N,2,5, +20250206,2050,2072,2072,2022,183734,375333000,00,0.00,N,5,-22, +20250205,2072,2085,2087,2060,62788,129779990,00,0.00,N,5,-10, +20250204,2082,2092,2092,2060,57080,118367440,00,0.00,N,3,0, 20250203,4165,4150,4165,4055,49936,204558820,00,0.00,N,3,0, 20250131,4165,4150,4330,4110,76747,320899150,00,0.00,N,2,15, 20250124,4150,4140,4160,4060,45827,188896310,00,0.00,N,3,0, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index ff932e029111..94618fe87c38 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2855,2700,2960,2700,597990,1715892547,00,0.00,N,2,140, +20250624,2715,2750,2770,2605,214624,580060020,00,0.00,N,2,15, +20250623,2700,2735,2825,2620,147531,400760575,00,0.00,N,5,-30, +20250620,2730,2680,2780,2650,119633,327280760,00,0.00,N,2,55, +20250619,2675,2640,2730,2575,62540,165850631,00,0.00,N,2,35, +20250618,2640,2740,2845,2600,95130,251886055,00,0.00,N,5,-90, +20250617,2730,2685,2830,2650,149782,413249720,00,0.00,N,2,10, +20250616,2720,2555,2745,2480,144534,381251028,00,0.00,N,2,150, +20250613,2570,2590,2640,2455,150361,382037830,00,0.00,N,5,-75, +20250612,2645,2710,2780,2610,228952,610982800,00,0.00,N,5,-65, +20250611,2710,2720,2895,2690,285947,799793130,00,0.00,N,5,-75, +20250610,2785,2525,2830,2525,758662,2052559209,00,0.00,N,2,235, +20250609,2550,2605,2645,2490,534252,1355757906,00,0.00,N,5,-150, +20250605,2700,2830,3060,2520,2864113,7940380566,00,0.00,N,2,35, +20250604,2665,2150,2665,2150,1244629,3232139597,00,0.00,N,1,615, +20250602,2050,2005,2055,1980,47015,95367885,00,0.00,N,2,45, +20250530,2005,1987,2020,1987,4579,9149505,00,0.00,N,5,-5, +20250529,2010,1974,2015,1970,9683,19268860,00,0.00,N,2,36, +20250528,1974,1958,2012,1953,21966,43571772,00,0.00,N,2,7, +20250527,1967,1977,1977,1957,17389,34066585,00,0.00,N,5,-10, +20250526,1977,1957,1977,1957,11763,23072441,00,0.00,N,2,4, +20250523,1973,1967,1973,1956,3886,7626063,00,0.00,N,2,6, +20250522,1967,1978,1978,1956,27922,54734830,00,0.00,N,5,-13, +20250521,1980,1992,1992,1976,15890,31435615,00,0.00,N,5,-12, +20250520,1992,2030,2030,1961,70190,140163427,00,0.00,N,5,-6, +20250519,1998,1995,1999,1974,98347,194924408,00,0.00,N,2,16, 20250516,1982,1970,2040,1948,77097,152256952,00,0.00,N,2,28, 20250515,1954,1942,1970,1942,23901,46699571,00,0.00,N,5,-9, 20250514,1963,1956,1969,1950,63514,124603004,00,0.00,N,5,-6, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index eaaf19e1ac58..680f0529adac 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4295,4370,4370,4265,20501,88083585,00,0.00,N,5,-70, +20250624,4365,4385,4390,4320,15397,67206611,00,0.00,N,5,-15, +20250623,4380,4395,4415,4255,16280,71099315,00,0.00,N,5,-20, +20250620,4400,4330,4405,4320,18028,78783615,00,0.00,N,2,40, +20250619,4360,4320,4395,4265,19141,82922395,00,0.00,N,2,40, +20250618,4320,4285,4325,4215,21010,90119245,00,0.00,N,2,55, +20250617,4265,4190,4265,4155,31335,132146765,00,0.00,N,2,80, +20250616,4185,4165,4215,4160,14165,59293450,00,0.00,N,5,-20, +20250613,4205,4235,4240,4175,14270,60019095,00,0.00,N,5,-25, +20250612,4230,4165,4230,4165,22759,95629520,00,0.00,N,2,70, +20250611,4160,4150,4165,4120,5532,22908770,00,0.00,N,2,20, +20250610,4140,4150,4160,4070,9460,38964245,00,0.00,N,5,-10, +20250609,4150,4115,4165,4085,14204,58798715,00,0.00,N,2,45, +20250605,4105,4090,4140,4090,8831,36394965,00,0.00,N,5,-20, +20250604,4125,4055,4125,4055,17693,72614930,00,0.00,N,2,70, +20250602,4055,4065,4080,4040,16480,66979335,00,0.00,N,5,-10, +20250530,4065,4060,4070,4040,4560,18498960,00,0.00,N,2,5, +20250529,4060,4045,4060,4015,11608,46920465,00,0.00,N,2,15, +20250528,4045,4055,4060,4000,7949,32048795,00,0.00,N,5,-10, +20250527,4055,4065,4075,4050,9761,39605190,00,0.00,N,5,-10, +20250526,4065,4025,4070,4020,18672,75562855,00,0.00,N,2,45, +20250523,4020,4000,4020,3980,8915,35667335,00,0.00,N,2,10, +20250522,4010,4005,4030,4000,6692,26819605,00,0.00,N,2,5, +20250521,4005,4035,4045,4005,4599,18495488,00,0.00,N,5,-30, +20250520,4035,4040,4045,4005,6697,26974795,00,0.00,N,3,0, +20250519,4035,4020,4055,4005,12781,51510200,00,0.00,N,2,15, 20250516,4020,3985,4080,3980,9086,36466140,00,0.00,N,2,35, 20250515,3985,3975,4020,3960,21354,85270144,00,0.00,N,2,10, 20250514,3975,3950,3980,3945,12516,49690245,00,0.00,N,2,25, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 868eed114b94..1cc203dc1f12 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18080,18000,18120,17770,26717,479969090,00,0.00,N,2,110, +20250624,17970,17930,18100,17640,49344,878235260,00,0.00,N,2,170, +20250623,17800,18100,18290,17650,28684,510905980,00,0.00,N,5,-290, +20250620,18090,18000,18150,18000,11342,205161080,00,0.00,N,5,-50, +20250619,18140,18140,18200,17900,11544,208185730,00,0.00,N,2,10, +20250618,18130,18130,18250,18080,19921,361312445,00,0.00,N,3,0, +20250617,18130,18200,18440,17890,29446,532925770,00,0.00,N,5,-60, +20250616,18190,18120,18350,18090,19381,352350080,00,0.00,N,5,-160, +20250613,18350,18580,18690,18110,34076,625070485,00,0.00,N,5,-50, +20250612,18400,18230,18510,18190,45981,846026235,00,0.00,N,2,270, +20250611,18130,18090,18200,18000,18125,328259650,00,0.00,N,2,40, +20250610,18090,18040,18240,17940,19423,352305070,00,0.00,N,3,0, +20250609,18090,17920,18150,17920,16303,294620980,00,0.00,N,2,180, +20250605,17910,17810,17980,17760,27180,486578390,00,0.00,N,2,190, +20250604,17720,17600,17780,17470,19196,339517475,00,0.00,N,2,310, +20250602,17410,17450,17550,17260,20720,359169770,00,0.00,N,5,-100, +20250530,17510,17540,17700,17480,15581,274192020,00,0.00,N,5,-30, +20250529,17540,17390,17580,17280,27504,481119830,00,0.00,N,2,150, +20250528,17390,17200,17480,17180,23109,400379215,00,0.00,N,2,210, +20250527,17180,17200,17310,17140,3523,60644810,00,0.00,N,5,-70, +20250526,17250,17130,17270,17120,15700,270417470,00,0.00,N,2,120, +20250523,17130,17010,17190,16960,4065,69371050,00,0.00,N,2,120, +20250522,17010,17020,17180,17000,4442,75619520,00,0.00,N,5,-80, +20250521,17090,17070,17200,17060,3551,60836700,00,0.00,N,2,30, +20250520,17060,17050,17140,17050,4140,70691440,00,0.00,N,2,60, +20250519,17000,17220,17250,17000,15156,258101670,00,0.00,N,5,-120, 20250516,17120,17360,17410,17100,8018,138054110,00,0.00,N,5,-240, 20250515,17360,17380,17480,17250,9279,160621950,00,0.00,N,5,-50, 20250514,17410,17190,17430,17190,15892,275970555,00,0.00,N,2,220, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index ae1b211def4f..00f108304b60 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3595,3635,3660,3585,58791,212166853,00,0.00,N,5,-35, +20250624,3630,3630,3670,3605,154267,559287010,00,0.00,N,3,0, +20250623,3630,3670,3680,3625,110043,401875350,00,0.00,N,5,-45, +20250620,3675,3650,3690,3630,151144,552126240,00,0.00,N,2,25, +20250619,3650,3675,3685,3610,46662,170292561,00,0.00,N,5,-5, +20250618,3655,3685,3685,3600,74343,269014105,00,0.00,N,5,-10, +20250617,3665,3600,3665,3575,168318,611513851,00,0.00,N,2,85, +20250616,3580,3620,3630,3515,147327,525467632,00,0.00,N,5,-40, +20250613,3620,3620,3625,3560,62639,225087355,00,0.00,N,3,0, +20250612,3620,3625,3655,3600,53205,193099682,00,0.00,N,5,-5, +20250611,3625,3640,3640,3575,183702,658753905,00,0.00,N,2,20, +20250610,3605,3610,3630,3595,63087,227823405,00,0.00,N,3,0, +20250609,3605,3560,3625,3560,115106,413748975,00,0.00,N,2,25, +20250605,3580,3565,3590,3530,57895,206264374,00,0.00,N,2,15, +20250604,3565,3560,3580,3430,98636,349871380,00,0.00,N,2,20, +20250602,3545,3520,3565,3510,53806,190157223,00,0.00,N,3,0, +20250530,3545,3520,3580,3500,62735,223175970,00,0.00,N,3,0, +20250529,3545,3455,3570,3440,128285,452585339,00,0.00,N,2,80, +20250528,3465,3400,3505,3370,89537,307687860,00,0.00,N,2,85, +20250527,3380,3450,3455,3375,68907,233829335,00,0.00,N,5,-60, +20250526,3440,3405,3465,3395,26966,92635135,00,0.00,N,2,35, +20250523,3405,3405,3425,3375,24348,82769125,00,0.00,N,3,0, +20250522,3405,3430,3440,3375,41906,142528545,00,0.00,N,5,-25, +20250521,3430,3425,3455,3420,23265,79969105,00,0.00,N,2,10, +20250520,3420,3440,3485,3415,35792,123260352,00,0.00,N,5,-30, +20250519,3450,3500,3540,3445,139873,489317830,00,0.00,N,5,-70, 20250516,3520,3470,3560,3470,134188,470820867,00,0.00,N,2,70, 20250515,3450,3430,3460,3370,58272,199422210,00,0.00,N,3,0, 20250514,3450,3465,3490,3410,90149,311787690,00,0.00,N,5,-15, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 02e3c2248cfd..b69295d5c923 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8240,8280,8320,8040,173992,1416488170,00,0.00,N,5,-80, +20250624,8320,8110,8360,8110,126310,1045469070,00,0.00,N,2,220, +20250623,8100,8120,8140,8010,93865,759567275,00,0.00,N,5,-70, +20250620,8170,8230,8310,8090,154253,1262588915,00,0.00,N,2,20, +20250619,8150,7990,8180,7930,161305,1307566560,00,0.00,N,2,210, +20250618,7940,7970,7990,7880,75396,597364955,00,0.00,N,5,-60, +20250617,8000,8040,8080,7900,98551,786327545,00,0.00,N,5,-60, +20250616,8060,7920,8090,7760,115998,923889615,00,0.00,N,2,110, +20250613,7950,8120,8140,7770,331414,2609420430,00,0.00,N,5,-200, +20250612,8150,8160,8210,8020,164428,1332759740,00,0.00,N,5,-20, +20250611,8170,8160,8250,8000,222357,1800771745,00,0.00,N,2,20, +20250610,8150,8020,8320,7950,285714,2339483955,00,0.00,N,2,160, +20250609,7990,7810,8080,7810,323742,2581045485,00,0.00,N,2,250, +20250605,7740,7650,7800,7500,158381,1222075790,00,0.00,N,2,100, +20250604,7640,7500,7750,7460,365013,2794533540,00,0.00,N,2,210, +20250602,7430,7300,7460,7280,331607,2453269280,00,0.00,N,2,210, +20250530,7220,7200,7250,7150,106330,765194795,00,0.00,N,2,10, +20250529,7210,7160,7240,7150,143155,1030024260,00,0.00,N,2,60, +20250528,7150,7190,7200,7120,126151,902127060,00,0.00,N,5,-40, +20250527,7190,7130,7190,7090,125887,899739910,00,0.00,N,2,40, +20250526,7150,7090,7160,7090,71343,508208095,00,0.00,N,2,30, +20250523,7120,7220,7220,7070,112109,799249060,00,0.00,N,5,-100, +20250522,7220,7200,7300,7170,155407,1125038170,00,0.00,N,5,-20, +20250521,7240,7180,7280,7160,139222,1007376780,00,0.00,N,2,40, +20250520,7200,7140,7240,7130,212456,1527825075,00,0.00,N,2,40, +20250519,7160,7070,7190,7000,179630,1282179465,00,0.00,N,2,80, 20250516,7080,7040,7250,7000,251277,1790990695,00,0.00,N,2,40, 20250515,7040,7080,7080,6960,106947,749182825,00,0.00,N,5,-40, 20250514,7080,7090,7120,7030,113942,805900230,00,0.00,N,5,-10, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 13c2adcf72b7..00a267557576 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20400,20350,20550,20000,75162,1519276425,00,0.00,N,2,100, +20250624,20300,19810,20350,19710,47703,956689755,00,0.00,N,2,620, +20250623,19680,19950,19990,19610,50856,1004627645,00,0.00,N,5,-310, +20250620,19990,20000,20350,19920,45599,914598275,00,0.00,N,5,-10, +20250619,20000,20200,20200,19940,32238,644938630,00,0.00,N,5,-100, +20250618,20100,20300,20300,19970,17682,355721990,00,0.00,N,5,-50, +20250617,20150,20300,20500,19950,22221,448896830,00,0.00,N,5,-100, +20250616,20250,20100,20300,19860,25676,516296415,00,0.00,N,2,150, +20250613,20100,20700,20700,19990,50278,1015351925,00,0.00,N,5,-600, +20250612,20700,20850,21000,20500,40769,845795300,00,0.00,N,5,-150, +20250611,20850,21350,21350,20600,45731,950975325,00,0.00,N,5,-300, +20250610,21150,21500,21650,21050,44867,957779450,00,0.00,N,5,-300, +20250609,21450,20800,21700,20800,89704,1913143675,00,0.00,N,2,700, +20250605,20750,21100,21200,20600,31995,667301050,00,0.00,N,5,-300, +20250604,21050,20600,21050,20500,46282,965096450,00,0.00,N,2,850, +20250602,20200,20800,20800,19970,28655,577819475,00,0.00,N,5,-200, +20250530,20400,20650,21000,20250,25663,530725725,00,0.00,N,5,-250, +20250529,20650,19950,20800,19820,60441,1238156520,00,0.00,N,2,750, +20250528,19900,19560,20100,19400,28013,553821005,00,0.00,N,2,340, +20250527,19560,19840,19840,19490,15726,308372680,00,0.00,N,5,-170, +20250526,19730,19800,19860,19710,13092,259090240,00,0.00,N,5,-30, +20250523,19760,19770,19810,19600,14007,275753620,00,0.00,N,2,30, +20250522,19730,19750,19920,19660,14986,296057830,00,0.00,N,5,-20, +20250521,19750,19850,19940,19680,11952,235816385,00,0.00,N,5,-100, +20250520,19850,19550,19900,19550,20940,413115300,00,0.00,N,2,300, +20250519,19550,19560,19600,19320,31792,617990680,00,0.00,N,5,-70, 20250516,19620,19870,19870,19560,16284,319925220,00,0.00,N,5,-40, 20250515,19660,20350,20350,19500,48617,962027300,00,0.00,N,5,-690, 20250514,20350,20200,21200,20000,188550,3868916700,00,0.00,N,2,150, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index fd62aa354bdb..a1343f4c8b41 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6620,6500,6700,6460,409540,2705726295,00,0.00,N,2,140, +20250624,6480,6400,6480,6330,409435,2612440130,00,0.00,N,2,120, +20250623,6360,6440,6450,6180,409288,2594063910,00,0.00,N,2,40, +20250620,6320,6410,6470,6310,309430,1973281870,00,0.00,N,5,-90, +20250619,6410,6380,6440,6290,291810,1852943625,00,0.00,N,2,30, +20250618,6380,6290,6380,6220,204958,1290831860,00,0.00,N,2,60, +20250617,6320,6330,6350,6240,259691,1637282980,00,0.00,N,5,-10, +20250616,6330,6170,6380,6090,387205,2416725960,00,0.00,N,2,170, +20250613,6160,6350,6350,6140,264174,1635746540,00,0.00,N,5,-160, +20250612,6320,6440,6440,6300,237571,1505849500,00,0.00,N,5,-80, +20250611,6400,6450,6450,6290,369034,2345146825,00,0.00,N,5,-40, +20250610,6440,6580,6580,6320,243150,1566991200,00,0.00,N,5,-30, +20250609,6470,6670,6810,6410,459443,3022764065,00,0.00,N,5,-190, +20250605,6660,6760,6890,6590,400636,2703944650,00,0.00,N,5,-90, +20250604,6750,6740,6830,6270,622399,4151559035,00,0.00,N,2,10, +20250602,6740,6710,6790,6510,514905,3464095865,00,0.00,N,2,30, +20250530,6710,6460,6780,6410,611705,4093004765,00,0.00,N,2,270, +20250529,6440,6220,6480,6200,287256,1838431450,00,0.00,N,2,250, +20250528,6190,6030,6220,5970,111833,686463325,00,0.00,N,2,160, +20250527,6030,6130,6130,5990,170561,1028581765,00,0.00,N,5,-100, +20250526,6130,6120,6150,6030,130682,796922610,00,0.00,N,5,-10, +20250523,6140,6190,6210,6100,131994,811904340,00,0.00,N,5,-40, +20250522,6180,6200,6360,6150,202788,1266347015,00,0.00,N,5,-60, +20250521,6240,6050,6550,5950,519892,3278961865,00,0.00,N,2,190, +20250520,6050,6170,6170,5960,305530,1847940780,00,0.00,N,2,90, +20250519,5960,6200,6360,5950,1364287,8386567980,00,0.00,N,2,100, 20250516,5860,5940,5950,5790,154388,902871995,00,0.00,N,5,-80, 20250515,5940,5920,5950,5830,129444,764326215,00,0.00,N,2,20, 20250514,5920,5880,5960,5840,157703,933094970,00,0.00,N,2,40, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 7b12012e7488..3bdb25ccb78e 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,464,464,466,451,2057419,945404254,00,0.00,N,2,8, +20250624,456,452,469,448,3574490,1627771773,00,0.00,N,5,-29, +20250623,485,524,580,485,18986386,10120364861,00,0.00,N,2,6, +20250620,479,468,479,462,813827,381535378,00,0.00,N,2,5, +20250619,474,475,480,465,957956,451887161,00,0.00,N,5,-3, +20250618,477,478,482,470,961368,456391717,00,0.00,N,2,7, +20250617,470,481,493,465,2364867,1126603651,00,0.00,N,5,-24, +20250616,494,536,565,483,6869871,3551174617,00,0.00,N,5,-27, +20250613,521,457,548,457,27125935,14280025477,00,0.00,N,2,64, +20250612,457,460,463,451,465861,212914651,00,0.00,N,2,9, +20250611,448,444,452,444,277711,124205904,00,0.00,N,2,4, +20250610,444,445,445,441,244470,108471108,00,0.00,N,3,0, +20250609,444,442,445,439,349568,154904494,00,0.00,N,2,3, +20250605,441,438,443,438,171023,75421339,00,0.00,N,3,0, +20250604,441,439,443,436,147436,64677413,00,0.00,N,2,6, +20250602,435,444,445,435,380117,166882237,00,0.00,N,5,-9, +20250530,444,442,446,439,213500,94538674,00,0.00,N,2,2, +20250529,442,440,445,440,196380,86761468,00,0.00,N,5,-2, +20250528,444,438,445,438,186071,82271104,00,0.00,N,2,6, +20250527,438,440,444,437,166907,73248397,00,0.00,N,5,-2, +20250526,440,444,448,437,198161,87804156,00,0.00,N,5,-4, +20250523,444,439,449,438,186531,82767456,00,0.00,N,2,1, +20250522,443,440,443,438,99025,43701789,00,0.00,N,2,1, +20250521,442,433,442,433,124779,54439662,00,0.00,N,2,7, +20250520,435,433,439,433,179266,77998114,00,0.00,N,5,-3, +20250519,438,444,446,433,268002,117592234,00,0.00,N,5,-3, 20250516,441,455,455,435,453669,200920239,00,0.00,N,5,-13, 20250515,454,454,455,451,68967,31234599,00,0.00,N,3,0, 20250514,454,451,455,447,197130,88950265,00,0.00,N,2,3, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 3b22fa8e4e30..bde724fefbc4 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,311000,309000,317000,306500,32286,10057575500,00,0.00,N,2,3000, +20250624,308000,309000,314000,306000,31575,9760911250,00,0.00,N,2,3500, +20250623,304500,310000,310000,303000,31961,9746162250,00,0.00,N,5,-9500, +20250620,314000,313500,317000,309000,34187,10719043500,00,0.00,N,2,2000, +20250619,312000,312500,315500,306500,33128,10262921250,00,0.00,N,5,-1000, +20250618,313000,313000,315500,310500,23083,7217066250,00,0.00,N,5,-4000, +20250617,317000,318500,321000,312500,22247,7054117000,00,0.00,N,5,-1500, +20250616,318500,314500,319000,309500,37297,11753733500,00,0.00,N,2,3500, +20250613,315000,321000,324500,313000,44037,13953862000,00,0.00,N,5,-7500, +20250612,322500,325000,328500,320500,37346,12056571000,00,0.00,N,5,-5000, +20250611,327500,323500,329500,320500,38912,12703805250,00,0.00,N,2,4500, +20250610,323000,327000,330000,318500,43090,13955557750,00,0.00,N,5,-4000, +20250609,327000,331000,344000,327000,39645,13254871250,00,0.00,N,5,-500, +20250605,327500,333500,333500,318500,53966,17577265250,00,0.00,N,2,2500, +20250604,325000,309500,327500,307500,58723,18755209000,00,0.00,N,2,23000, +20250602,302000,302500,309000,299000,23864,7210331750,00,0.00,N,5,-5500, +20250530,307500,320000,322000,301500,50314,15430947250,00,0.00,N,5,-4500, +20250529,312000,299000,313500,295000,70162,21605262500,00,0.00,N,2,17500, +20250528,294500,285500,297000,284000,46507,13613632500,00,0.00,N,2,11500, +20250527,283000,287000,290000,281500,32310,9219318250,00,0.00,N,5,-1000, +20250526,284000,279000,284000,275000,34176,9612310500,00,0.00,N,2,12000, +20250523,272000,272000,277500,268500,17731,4847484000,00,0.00,N,2,1500, +20250522,270500,277000,284000,267500,65178,17929525000,00,0.00,N,3,0, +20250521,270500,258000,273500,256500,36034,9619322000,00,0.00,N,2,12500, +20250520,258000,255500,260500,255000,15581,4028516500,00,0.00,N,2,4500, +20250519,253500,256500,258500,253000,12802,3261045000,00,0.00,N,5,-5500, 20250516,259000,266500,270000,257500,25681,6698593750,00,0.00,N,5,-6000, 20250515,265000,264000,268500,263500,18786,4982523750,00,0.00,N,3,0, 20250514,265000,266000,270000,263500,17140,4566315000,00,0.00,N,2,500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 812e2ccb60c3..ada5fce37140 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11720,11750,11990,11680,10426,122459810,00,0.00,N,5,-120, +20250624,11840,11730,11840,11670,13610,160176265,00,0.00,N,2,270, +20250623,11570,11420,11670,11420,27404,316678090,00,0.00,N,2,20, +20250620,11550,11540,11590,11430,6828,78681250,00,0.00,N,2,50, +20250619,11500,11500,11520,11430,3725,42701010,00,0.00,N,3,0, +20250618,11500,11560,11650,11430,10266,117770060,00,0.00,N,5,-60, +20250617,11560,11650,11740,11520,9571,111029825,00,0.00,N,5,-110, +20250616,11670,11660,12320,11580,20600,241314080,00,0.00,N,3,0, +20250613,11670,11780,11780,11510,16764,194750310,00,0.00,N,5,-120, +20250612,11790,11870,11900,11740,11252,132865360,00,0.00,N,5,-70, +20250611,11860,11930,11930,11770,12950,153571665,00,0.00,N,2,30, +20250610,11830,11790,11830,11700,9006,106175210,00,0.00,N,2,40, +20250609,11790,11560,11790,11560,12135,142159410,00,0.00,N,2,200, +20250605,11590,11630,11660,11530,12991,150728220,00,0.00,N,5,-30, +20250604,11620,11510,11640,11510,12164,141057285,00,0.00,N,2,40, +20250602,11580,11510,11620,11500,7687,88955690,00,0.00,N,2,30, +20250530,11550,11570,11630,11490,11070,128095430,00,0.00,N,2,40, +20250529,11510,11520,11570,11390,10120,116643370,00,0.00,N,2,40, +20250528,11470,11500,11560,11430,8013,92076850,00,0.00,N,3,0, +20250527,11470,11430,11480,11380,6174,70575390,00,0.00,N,2,70, +20250526,11400,11380,11490,11380,9525,108879840,00,0.00,N,5,-80, +20250523,11480,11500,11510,11380,9465,108399040,00,0.00,N,5,-30, +20250522,11510,11420,11650,11380,6306,72824170,00,0.00,N,2,20, +20250521,11490,11290,11550,11290,14519,166867600,00,0.00,N,2,100, +20250520,11390,11350,11410,11100,15967,180453740,00,0.00,N,2,120, +20250519,11270,11270,11410,11140,16313,183018715,00,0.00,N,5,-100, 20250516,11370,11590,11620,11310,20486,234920190,00,0.00,N,5,-220, 20250515,11590,11630,11680,11450,21110,243225650,00,0.00,N,5,-110, 20250514,11700,11650,11700,11450,37870,437673655,00,0.00,N,2,60, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 991b31baecb5..0a362c411dec 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250625,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250624,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250623,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250620,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250619,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250618,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250617,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250616,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250613,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250612,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250611,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250610,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250609,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250605,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250604,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250602,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250530,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250529,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250528,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250527,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250526,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250523,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250522,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250521,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250520,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250519,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250516,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250515,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250514,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250513,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250512,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250514,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250513,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250512,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250509,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250508,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250507,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 347e7b8fd593..c02a1d363a2d 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5350,5550,5790,5310,21664,117468240,00,0.00,N,5,-200, +20250624,5550,5400,5690,5290,55936,304224095,00,0.00,N,5,-300, +20250623,5850,5780,6230,5550,148423,879179250,00,0.00,N,2,340, +20250620,5510,5630,5800,5510,5218,29192915,00,0.00,N,5,-120, +20250619,5630,5650,5790,5530,13221,75126640,00,0.00,N,2,10, +20250618,5620,5630,5740,5520,7345,41494300,00,0.00,N,2,60, +20250617,5560,5700,5830,5480,26913,150818200,00,0.00,N,5,-370, +20250616,5930,6040,6240,5650,31891,187485420,00,0.00,N,5,-90, +20250613,6020,5820,6480,5740,112927,697627585,00,0.00,N,2,240, +20250612,5780,5410,5810,5410,35862,203378485,00,0.00,N,2,370, +20250611,5410,5300,5410,5290,2739,14667290,00,0.00,N,2,10, +20250610,5400,5350,5500,5250,6319,33592450,00,0.00,N,3,0, +20250609,5400,5330,5420,5230,2526,13440960,00,0.00,N,2,60, +20250605,5340,5220,5340,5170,10347,54324560,00,0.00,N,2,120, +20250604,5220,5210,5240,5160,2374,12339690,00,0.00,N,2,10, +20250602,5210,5080,5380,5020,7937,40773025,00,0.00,N,2,190, +20250530,5020,5010,5190,4995,1889,9505025,00,0.00,N,5,-40, +20250529,5060,5010,5060,5000,403,2024130,00,0.00,N,2,50, +20250528,5010,4995,5090,4995,3905,19662270,00,0.00,N,5,-40, +20250527,5050,4975,5060,4900,6084,30265570,00,0.00,N,2,30, +20250526,5020,5070,5120,4995,2869,14390135,00,0.00,N,5,-20, +20250523,5040,5020,5060,4990,9391,47140860,00,0.00,N,2,30, +20250522,5010,4995,5060,4975,2085,10453570,00,0.00,N,2,20, +20250521,4990,5110,5250,4990,17942,90349925,00,0.00,N,5,-160, +20250520,5150,5010,5150,5010,2561,12892480,00,0.00,N,2,150, +20250519,5000,5190,5190,5000,1885,9462870,00,0.00,N,5,-60, 20250516,5060,5060,5200,5060,1629,8288210,00,0.00,N,5,-40, 20250515,5100,5010,5250,5010,3840,19694770,00,0.00,N,2,100, 20250514,5000,5000,5080,4995,3247,16280450,00,0.00,N,3,0, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 4652dd30b5d4..00a3d927f061 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1308,1300,1318,1291,147428,192125179,00,0.00,N,2,3, +20250624,1305,1325,1350,1300,137184,179294082,00,0.00,N,5,-7, +20250623,1312,1320,1320,1287,191143,246999990,00,0.00,N,5,-10, +20250620,1322,1325,1328,1303,137674,181472316,00,0.00,N,2,2, +20250619,1320,1318,1320,1301,81034,106325719,00,0.00,N,2,2, +20250618,1318,1291,1319,1291,125973,164970444,00,0.00,N,2,13, +20250617,1305,1303,1309,1284,214758,278328764,00,0.00,N,2,8, +20250616,1297,1303,1303,1266,138734,178282796,00,0.00,N,2,6, +20250613,1291,1313,1313,1266,255901,327926088,00,0.00,N,5,-13, +20250612,1304,1297,1318,1295,164555,215052745,00,0.00,N,2,6, +20250611,1298,1309,1309,1287,109055,141260001,00,0.00,N,3,0, +20250610,1298,1290,1313,1273,175905,228007400,00,0.00,N,2,11, +20250609,1287,1269,1300,1268,274006,353142457,00,0.00,N,2,21, +20250605,1266,1261,1274,1233,193969,245169292,00,0.00,N,2,3, +20250604,1263,1249,1272,1242,207063,260695357,00,0.00,N,2,7, +20250602,1256,1256,1271,1244,146977,183502173,00,0.00,N,5,-3, +20250530,1259,1277,1277,1242,234329,294249866,00,0.00,N,5,-1, +20250529,1260,1224,1265,1224,417974,523434018,00,0.00,N,2,30, +20250528,1230,1229,1245,1219,133047,163711755,00,0.00,N,2,1, +20250527,1229,1225,1232,1209,107327,130848304,00,0.00,N,2,4, +20250526,1225,1224,1245,1215,134647,164531552,00,0.00,N,2,1, +20250523,1224,1222,1240,1220,125188,153747322,00,0.00,N,2,3, +20250522,1221,1231,1252,1220,96549,118337914,00,0.00,N,5,-19, +20250521,1240,1253,1253,1224,221700,273955296,00,0.00,N,5,-10, +20250520,1250,1234,1263,1222,247553,309045648,00,0.00,N,2,16, +20250519,1234,1230,1234,1214,174606,213563859,00,0.00,N,5,-5, 20250516,1239,1240,1255,1223,198049,244532136,00,0.00,N,5,-9, 20250515,1248,1300,1306,1230,326950,409456902,00,0.00,N,5,-52, 20250514,1300,1307,1307,1265,370194,474759983,00,0.00,N,5,-7, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 3c664c184446..63a5577a6f42 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11250,11010,11800,11010,10981,123651320,00,0.00,N,2,250, +20250624,11000,10840,11080,10800,22350,243724070,00,0.00,N,2,140, +20250623,10860,10950,10950,10690,24428,263661900,00,0.00,N,5,-100, +20250620,10960,10860,10960,10780,12630,137580270,00,0.00,N,2,100, +20250619,10860,10900,10900,10800,3889,42143610,00,0.00,N,5,-40, +20250618,10900,10700,10900,10700,5805,62861790,00,0.00,N,2,70, +20250617,10830,10980,10980,10700,10290,110960085,00,0.00,N,5,-70, +20250616,10900,10810,10900,10650,6987,75645630,00,0.00,N,2,90, +20250613,10810,10930,10950,10540,8690,93586300,00,0.00,N,5,-110, +20250612,10920,10900,10920,10800,9338,101420440,00,0.00,N,2,30, +20250611,10890,10900,10910,10750,8094,87993415,00,0.00,N,5,-10, +20250610,10900,10910,10910,10600,20756,223936870,00,0.00,N,5,-10, +20250609,10910,10620,10930,10580,23453,254155940,00,0.00,N,2,290, +20250605,10620,10640,10640,10550,3675,38928880,00,0.00,N,5,-20, +20250604,10640,10530,10650,10410,11694,123361150,00,0.00,N,2,110, +20250602,10530,10260,10540,10240,11206,117241940,00,0.00,N,2,190, +20250530,10340,10240,10380,10190,8574,88294410,00,0.00,N,2,110, +20250529,10230,10240,10250,10110,6323,64507710,00,0.00,N,2,70, +20250528,10160,10190,10200,10120,5526,56183470,00,0.00,N,5,-30, +20250527,10190,10190,10200,10100,9213,93635510,00,0.00,N,2,20, +20250526,10170,9940,10180,9910,38824,391612315,00,0.00,N,2,230, +20250523,9940,9960,10030,9920,4834,48184555,00,0.00,N,5,-100, +20250522,10040,10000,10040,9890,1903,18968125,00,0.00,N,2,40, +20250521,10000,10020,10020,9950,2118,21122430,00,0.00,N,5,-40, +20250520,10040,9930,10040,9640,18428,180981220,00,0.00,N,2,290, +20250519,9750,9990,10040,9700,20520,201449850,00,0.00,N,5,-230, 20250516,9980,10120,10150,9980,1507,15089800,00,0.00,N,5,-140, 20250515,10120,10030,10170,9990,10208,102730460,00,0.00,N,2,100, 20250514,10020,10120,10120,9950,10671,106733130,00,0.00,N,3,0, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 9c4b3ef3bb01..14e15f9f1ee5 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,154300,156900,158400,154300,211,32670200,00,0.00,N,5,-2700, +20250624,157000,156200,157500,156200,45,7059700,00,0.00,N,3,0, +20250623,157000,154800,157100,154800,18,2812300,00,0.00,N,2,2200, +20250620,154800,157400,157400,154600,371,57575600,00,0.00,N,5,-4100, +20250619,158900,159000,159000,158900,5,794600,00,0.00,N,5,-100, +20250618,159000,158100,159200,157500,75,11824200,00,0.00,N,5,-700, +20250617,159700,157800,159800,157100,38,6015600,00,0.00,N,2,2000, +20250616,157700,160500,160500,157700,14,2223300,00,0.00,N,2,100, +20250613,157600,158200,159000,157500,45,7125300,00,0.00,N,5,-600, +20250612,158200,159000,159000,158200,17,2696000,00,0.00,N,5,-800, +20250611,159000,159500,159500,158200,50,7944200,00,0.00,N,5,-500, +20250610,159500,159100,159500,158900,44,7000600,00,0.00,N,2,400, +20250609,159100,162000,162000,155000,477,74930200,00,0.00,N,5,-2900, +20250605,162000,158700,162100,158700,26,4198500,00,0.00,N,2,3300, +20250604,158700,157300,159000,157300,6,949100,00,0.00,N,2,1400, +20250602,157300,155800,157300,155500,32,4996200,00,0.00,N,2,1600, +20250530,155700,155500,159000,155200,38,5978900,00,0.00,N,2,500, +20250529,155200,156400,163000,151300,229,36025800,00,0.00,N,2,1000, +20250528,154200,155100,156800,154200,30,4649500,00,0.00,N,5,-900, +20250527,155100,154700,157500,154700,10,1552900,00,0.00,N,2,400, +20250526,154700,154600,158900,154600,6,935700,00,0.00,N,2,200, +20250523,154500,155600,155800,154500,12,1867100,00,0.00,N,3,0, +20250522,154500,155600,155600,154400,18,2789200,00,0.00,N,5,-1200, +20250521,155700,156100,156100,155500,16,2489200,00,0.00,N,5,-2200, +20250520,157900,158000,158000,157900,11,1737900,00,0.00,N,2,2800, +20250519,155100,157400,157400,155100,52,8083750,00,0.00,N,5,-2300, 20250516,157400,159100,159100,157400,5,790400,00,0.00,N,5,-1700, 20250515,159100,157100,159100,157000,10,1576000,00,0.00,N,2,800, 20250514,158300,158300,160000,158300,11,1744600,00,0.00,N,3,0, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 78be11cf4fea..4c54143ac668 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8890,9000,9000,8700,11901,105460480,00,0.00,N,5,-130, +20250624,9020,8880,9240,8880,36393,329946625,00,0.00,N,2,140, +20250623,8880,8710,9070,8500,65693,583097045,00,0.00,N,2,170, +20250620,8710,8210,9490,8190,261987,2323022485,00,0.00,N,2,400, +20250619,8310,8280,8380,8150,12658,104099650,00,0.00,N,5,-80, +20250618,8390,8400,8430,8340,7062,59134720,00,0.00,N,5,-10, +20250617,8400,8490,8510,8330,9968,83652100,00,0.00,N,5,-90, +20250616,8490,8300,8530,8100,19272,161833810,00,0.00,N,2,160, +20250613,8330,8740,8740,8240,16288,136093700,00,0.00,N,5,-310, +20250612,8640,8810,8810,8510,8896,76515250,00,0.00,N,2,50, +20250611,8590,8600,8900,8550,25406,219334770,00,0.00,N,5,-10, +20250610,8600,8680,8700,8490,18582,159499470,00,0.00,N,5,-80, +20250609,8680,8290,8700,8290,35801,305004270,00,0.00,N,2,460, +20250605,8220,8270,8340,8210,7795,64511520,00,0.00,N,5,-50, +20250604,8270,8190,8330,8100,6349,52122065,00,0.00,N,2,100, +20250602,8170,8350,8350,8090,7609,62051925,00,0.00,N,5,-80, +20250530,8250,8340,8520,8180,23546,196601690,00,0.00,N,5,-20, +20250529,8270,8230,8340,8150,9658,79745590,00,0.00,N,2,50, +20250528,8220,8200,8250,8070,6470,52986100,00,0.00,N,2,130, +20250527,8090,8110,8260,8010,7382,59825270,00,0.00,N,2,30, +20250526,8060,7970,8150,7970,9454,76186700,00,0.00,N,2,30, +20250523,8030,8150,8210,8000,7199,57660620,00,0.00,N,5,-120, +20250522,8150,8060,8240,7960,25816,210168160,00,0.00,N,2,190, +20250521,7960,7900,8040,7900,2956,23543600,00,0.00,N,2,60, +20250520,7900,8030,8100,7890,5574,44466370,00,0.00,N,5,-130, +20250519,8030,8000,8170,7900,8474,67555320,00,0.00,N,2,70, 20250516,7960,7980,8190,7950,13420,108287790,00,0.00,N,5,-20, 20250515,7980,7990,8040,7960,3196,25596340,00,0.00,N,5,-10, 20250514,7990,7960,8180,7880,5417,43404640,00,0.00,N,2,30, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 3aa39b010707..133f7dcda277 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,808,825,825,805,1240138,1008314350,00,0.00,N,5,-13, +20250624,821,801,832,800,1923030,1577046216,00,0.00,N,2,15, +20250623,806,840,841,800,2332314,1884433073,00,0.00,N,5,-43, +20250620,849,845,858,829,1839585,1552516257,00,0.00,N,3,0, +20250619,849,864,868,843,2038979,1735755829,00,0.00,N,5,-14, +20250618,863,870,883,860,1634716,1419078528,00,0.00,N,5,-8, +20250617,871,903,905,866,1998657,1760829675,00,0.00,N,5,-30, +20250616,901,893,910,852,2924166,2586904878,00,0.00,N,2,8, +20250613,893,954,962,893,3403472,3093974585,00,0.00,N,5,-60, +20250612,953,917,999,910,6221103,5972280368,00,0.00,N,2,44, +20250611,909,908,942,901,2933850,2676060776,00,0.00,N,2,1, +20250610,908,925,942,904,2946883,2698926975,00,0.00,N,5,-17, +20250609,925,987,994,901,5949208,5543429092,00,0.00,N,5,-50, +20250605,975,952,1005,934,6558930,6396387299,00,0.00,N,2,9, +20250604,966,1189,1189,926,17066829,16847441858,00,0.00,N,5,-152, +20250602,1118,1179,1200,1084,7291379,8305604888,00,0.00,N,5,-61, +20250530,1179,1301,1324,1175,6071734,7414666300,00,0.00,N,5,-109, +20250529,1288,1243,1346,1236,9090079,11820366468,00,0.00,N,2,58, +20250528,1230,1250,1260,1171,4410240,5368409369,00,0.00,N,3,0, +20250527,1230,1280,1320,1173,6500229,8028128134,00,0.00,N,5,-18, +20250526,1248,1310,1345,1235,4626424,5887612035,00,0.00,N,5,-104, +20250523,1352,1404,1544,1352,8517077,12261741101,00,0.00,N,5,-15, +20250522,1367,1387,1390,1340,2169075,2958324656,00,0.00,N,5,-32, +20250521,1399,1410,1445,1362,2802246,3912895784,00,0.00,N,2,5, +20250520,1394,1339,1446,1314,5709298,7926196682,00,0.00,N,2,55, +20250519,1339,1469,1470,1315,4505807,6108144556,00,0.00,N,5,-130, 20250516,1469,1449,1540,1399,5840596,8568860146,00,0.00,N,2,20, 20250515,1449,1565,1565,1430,5408881,7939334332,00,0.00,N,5,-116, 20250514,1565,1698,1698,1543,7197729,11406874127,00,0.00,N,5,-105, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index c2ae0d3c52ea..7b4c9a7ba732 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,756,764,780,752,46837,35701935,00,0.00,N,5,-7, +20250624,763,789,797,747,156994,120682825,00,0.00,N,5,-34, +20250623,797,788,801,783,54908,43429191,00,0.00,N,2,11, +20250620,786,804,805,783,57695,45718157,00,0.00,N,5,-18, +20250619,804,804,810,780,84630,67636272,00,0.00,N,3,0, +20250618,804,765,817,765,126044,100586644,00,0.00,N,2,27, +20250617,777,801,810,774,121656,95664324,00,0.00,N,5,-30, +20250616,807,821,828,800,147684,119629978,00,0.00,N,5,-2, +20250613,809,784,816,773,279269,223679636,00,0.00,N,2,29, +20250612,780,771,790,771,110346,86031119,00,0.00,N,2,10, +20250611,770,770,780,760,39508,30357319,00,0.00,N,3,0, +20250610,770,784,784,753,35946,27480436,00,0.00,N,3,0, +20250609,770,770,774,764,58237,44878718,00,0.00,N,3,0, +20250605,770,759,774,759,39485,30415993,00,0.00,N,2,9, +20250604,761,753,769,750,22703,17201665,00,0.00,N,5,-1, +20250602,762,780,785,760,22602,17488298,00,0.00,N,5,-12, +20250530,774,771,780,761,15993,12375229,00,0.00,N,2,3, +20250529,771,769,779,752,38105,29418787,00,0.00,N,2,19, +20250528,752,758,770,744,20266,15292531,00,0.00,N,5,-6, +20250527,758,753,780,747,33368,25246463,00,0.00,N,2,6, +20250526,752,757,769,750,55441,41825882,00,0.00,N,5,-14, +20250523,766,773,782,766,18999,14625677,00,0.00,N,5,-13, +20250522,779,771,783,766,13811,10723397,00,0.00,N,3,0, +20250521,779,767,785,766,39651,30773967,00,0.00,N,2,12, +20250520,767,766,779,766,25551,19772594,00,0.00,N,2,1, +20250519,766,765,772,762,18010,13829461,00,0.00,N,2,1, 20250516,765,746,767,746,39889,30114058,00,0.00,N,2,10, 20250515,755,765,768,750,19156,14462981,00,0.00,N,5,-20, 20250514,775,780,780,750,56262,43044905,00,0.00,N,2,1, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 9a492d40cbbb..108eff7c9a3c 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1633,1641,1641,1625,31999,52339675,00,0.00,N,5,-2, +20250624,1635,1645,1650,1599,11389,18587183,00,0.00,N,2,36, +20250623,1599,1585,1650,1580,10698,17171253,00,0.00,N,2,14, +20250620,1585,1605,1605,1581,7519,11944592,00,0.00,N,5,-20, +20250619,1605,1571,1609,1571,6552,10401696,00,0.00,N,2,34, +20250618,1571,1580,1580,1570,16433,25846490,00,0.00,N,5,-9, +20250617,1580,1550,1590,1550,12899,20196414,00,0.00,N,2,30, +20250616,1550,1604,1604,1533,20935,32601473,00,0.00,N,5,-54, +20250613,1604,1633,1666,1604,17110,27893473,00,0.00,N,5,-25, +20250612,1629,1610,1630,1580,10222,16570076,00,0.00,N,2,34, +20250611,1595,1567,1599,1567,6330,10084754,00,0.00,N,2,28, +20250610,1567,1564,1595,1546,46936,73519906,00,0.00,N,5,-39, +20250609,1606,1580,1606,1579,19528,31275627,00,0.00,N,2,33, +20250605,1573,1541,1580,1541,5761,9044791,00,0.00,N,2,14, +20250604,1559,1568,1568,1558,10039,15657963,00,0.00,N,2,1, +20250602,1558,1570,1570,1531,25850,40271615,00,0.00,N,2,10, +20250530,1548,1547,1556,1531,20913,32343644,00,0.00,N,2,1, +20250529,1547,1500,1550,1489,38658,58908579,00,0.00,N,2,42, +20250528,1505,1512,1527,1496,11633,17582107,00,0.00,N,5,-7, +20250527,1512,1514,1530,1495,17414,26436180,00,0.00,N,5,-2, +20250526,1514,1506,1528,1491,8166,12348890,00,0.00,N,2,8, +20250523,1506,1474,1530,1474,31841,47700437,00,0.00,N,2,32, +20250522,1474,1512,1523,1474,29068,43855848,00,0.00,N,5,-38, +20250521,1512,1513,1530,1511,10957,16597335,00,0.00,N,5,-1, +20250520,1513,1490,1539,1475,17916,26914517,00,0.00,N,2,39, +20250519,1474,1433,1475,1425,48860,71110349,00,0.00,N,2,41, 20250516,1433,1419,1433,1416,27317,38967104,00,0.00,N,2,35, 20250515,1398,1413,1429,1397,13044,18385708,00,0.00,N,5,-15, 20250514,1413,1389,1418,1380,33389,46920631,00,0.00,N,2,18, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 64c7d77f15ad..e4c7b6fd443c 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1457,1469,1470,1457,362240,529088847,00,0.00,N,5,-13, +20250624,1470,1470,1484,1463,366098,537330774,00,0.00,N,2,4, +20250623,1466,1482,1482,1459,410960,603193654,00,0.00,N,5,-16, +20250620,1482,1478,1494,1465,632988,934403612,00,0.00,N,2,5, +20250619,1477,1461,1502,1449,903020,1335678412,00,0.00,N,2,17, +20250618,1460,1465,1468,1448,500454,728362542,00,0.00,N,5,-8, +20250617,1468,1482,1483,1460,586944,864066629,00,0.00,N,5,-14, +20250616,1482,1484,1496,1470,456799,675231233,00,0.00,N,5,-11, +20250613,1493,1519,1519,1483,702336,1050171410,00,0.00,N,5,-26, +20250612,1519,1526,1529,1516,511584,778465397,00,0.00,N,5,-7, +20250611,1526,1527,1528,1520,400175,609945317,00,0.00,N,2,3, +20250610,1523,1529,1530,1515,346394,527051911,00,0.00,N,5,-5, +20250609,1528,1514,1529,1513,642220,978117163,00,0.00,N,2,15, +20250605,1513,1520,1522,1508,366790,555855108,00,0.00,N,3,0, +20250604,1513,1500,1515,1500,188572,284578933,00,0.00,N,2,15, +20250602,1498,1507,1515,1493,353145,530585458,00,0.00,N,5,-9, +20250530,1507,1522,1530,1505,253512,383633840,00,0.00,N,5,-12, +20250529,1519,1518,1532,1509,257402,392184647,00,0.00,N,2,10, +20250528,1509,1509,1520,1508,221705,335238888,00,0.00,N,2,1, +20250527,1508,1536,1537,1501,386344,584265165,00,0.00,N,5,-28, +20250526,1536,1503,1541,1502,409371,625811094,00,0.00,N,2,33, +20250523,1503,1525,1530,1497,312227,471521948,00,0.00,N,5,-22, +20250522,1525,1516,1535,1511,182313,277540704,00,0.00,N,2,2, +20250521,1523,1522,1534,1516,310935,474681314,00,0.00,N,2,16, +20250520,1507,1539,1539,1503,256015,386964566,00,0.00,N,5,-13, +20250519,1520,1498,1530,1485,505718,759142145,00,0.00,N,2,23, 20250516,1497,1510,1517,1488,539980,809814410,00,0.00,N,5,-10, 20250515,1507,1563,1563,1506,590435,899212166,00,0.00,N,5,-37, 20250514,1544,1545,1551,1540,251061,387625905,00,0.00,N,3,0, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 66e1f5c9d4eb..eab07d9c045a 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16900,17070,17230,16750,119125,2014897970,00,0.00,N,5,-260, +20250624,17160,16100,17180,16040,295456,4968949605,00,0.00,N,2,1470, +20250623,15690,16050,16190,15400,154164,2409272920,00,0.00,N,5,-690, +20250620,16380,15760,16900,15640,176019,2864586035,00,0.00,N,2,650, +20250619,15730,15910,16120,15690,120970,1913376085,00,0.00,N,5,-120, +20250618,15850,15830,16380,15760,125744,2001702485,00,0.00,N,5,-200, +20250617,16050,15800,16700,15670,158629,2571789715,00,0.00,N,2,270, +20250616,15780,16340,16380,15610,132873,2101814495,00,0.00,N,5,-620, +20250613,16400,17230,17240,16360,182401,3022886305,00,0.00,N,5,-920, +20250612,17320,17050,17930,16970,200043,3494879575,00,0.00,N,2,270, +20250611,17050,17120,17470,16940,120397,2061635635,00,0.00,N,5,-50, +20250610,17100,17050,17220,16860,94066,1603407610,00,0.00,N,2,130, +20250609,16970,17520,17540,16660,144894,2455417775,00,0.00,N,5,-570, +20250605,17540,17000,17770,16970,95366,1672398160,00,0.00,N,2,310, +20250604,17230,17130,17700,17130,86920,1512180200,00,0.00,N,2,200, +20250602,17030,17180,17710,17000,85714,1473513715,00,0.00,N,5,-310, +20250530,17340,17320,17830,17210,536656,9313709975,00,0.00,N,5,-190, +20250529,17530,17800,17800,17160,153683,2687960570,00,0.00,N,5,-200, +20250528,17730,16480,17900,16480,244520,4243884795,00,0.00,N,2,1270, +20250527,16460,16640,16900,16340,153444,2527235535,00,0.00,N,5,-440, +20250526,16900,15860,17200,15860,149292,2506082740,00,0.00,N,2,640, +20250523,16260,16920,17060,16180,166181,2730609145,00,0.00,N,5,-690, +20250522,16950,17100,17340,16480,171107,2877133555,00,0.00,N,5,-270, +20250521,17220,17100,17930,17090,158910,2766466870,00,0.00,N,5,-40, +20250520,17260,18560,18700,17260,218529,3853892565,00,0.00,N,5,-1250, +20250519,18510,18250,18690,18200,117537,2163625255,00,0.00,N,2,10, 20250516,18500,19200,19200,18210,137318,2541945415,00,0.00,N,5,-620, 20250515,19120,19770,19810,19100,122059,2368111390,00,0.00,N,5,-640, 20250514,19760,19990,20050,19510,136121,2689113470,00,0.00,N,5,-170, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index fb67c1064be2..4cac991a1671 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4820,4775,4830,4750,69371,331951430,00,0.00,N,2,45, +20250624,4775,4745,4780,4710,114976,546004515,00,0.00,N,2,80, +20250623,4695,4795,4810,4685,146352,690281085,00,0.00,N,5,-115, +20250620,4810,4775,4845,4750,77543,372363085,00,0.00,N,2,40, +20250619,4770,4835,4835,4770,73253,351085728,00,0.00,N,5,-60, +20250618,4830,4800,4880,4770,79148,383057132,00,0.00,N,2,20, +20250617,4810,4760,4865,4735,111974,537140260,00,0.00,N,2,45, +20250616,4765,4765,4785,4675,94291,444995336,00,0.00,N,3,0, +20250613,4765,4920,4935,4750,162866,783914719,00,0.00,N,5,-165, +20250612,4930,4945,4945,4890,111903,549889157,00,0.00,N,5,-10, +20250611,4940,4885,4950,4875,168070,828434040,00,0.00,N,2,55, +20250610,4885,4885,4900,4825,121382,590838318,00,0.00,N,3,0, +20250609,4885,4800,4895,4755,171496,827265036,00,0.00,N,2,65, +20250605,4820,4900,4905,4810,156312,758710354,00,0.00,N,5,-80, +20250604,4900,4915,4945,4850,137278,671667915,00,0.00,N,2,30, +20250602,4870,4930,4930,4845,107869,526233235,00,0.00,N,5,-30, +20250530,4900,4910,4950,4840,223410,1095638388,00,0.00,N,5,-10, +20250529,4910,4810,4920,4770,242660,1178808751,00,0.00,N,2,105, +20250528,4805,4785,4930,4765,226387,1089268327,00,0.00,N,5,-5, +20250527,4810,4825,4900,4755,160983,774795663,00,0.00,N,5,-30, +20250526,4840,4790,4870,4720,178083,857264660,00,0.00,N,2,55, +20250523,4785,4930,4940,4730,299162,1435112898,00,0.00,N,5,-145, +20250522,4930,4725,5050,4710,1238917,6102715936,00,0.00,N,2,205, +20250521,4725,4645,4860,4600,449750,2123640801,00,0.00,N,2,125, +20250520,4600,4650,4700,4595,200456,932426555,00,0.00,N,5,-55, +20250519,4655,4580,4945,4525,1021337,4868768975,00,0.00,N,2,100, 20250516,4555,4610,4645,4545,125917,576863023,00,0.00,N,5,-105, 20250515,4660,4670,4700,4610,67826,315532470,00,0.00,N,5,-10, 20250514,4670,4655,4865,4590,214917,1004976615,00,0.00,N,2,30, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 37f9851b2465..f9afb8269bbe 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1040,1064,1065,1040,410609,429595603,00,0.00,N,5,-23, +20250624,1063,1060,1063,1048,142621,150468178,00,0.00,N,2,11, +20250623,1052,1073,1073,1048,219621,231597047,00,0.00,N,5,-21, +20250620,1073,1080,1083,1065,112605,120702737,00,0.00,N,3,0, +20250619,1073,1091,1091,1015,259757,277354135,00,0.00,N,5,-11, +20250618,1084,1080,1100,1071,164140,177683807,00,0.00,N,2,1, +20250617,1083,1083,1099,1074,209833,226656720,00,0.00,N,5,-4, +20250616,1087,1080,1099,1061,134976,145303253,00,0.00,N,2,8, +20250613,1079,1097,1109,1073,201618,218368799,00,0.00,N,5,-18, +20250612,1097,1094,1115,1088,462674,508956427,00,0.00,N,2,5, +20250611,1092,1084,1093,1077,128915,140258343,00,0.00,N,2,7, +20250610,1085,1088,1091,1078,138352,150123028,00,0.00,N,5,-2, +20250609,1087,1078,1092,1075,164728,178378425,00,0.00,N,2,9, +20250605,1078,1077,1085,1072,152834,164666397,00,0.00,N,2,1, +20250604,1077,1076,1084,1070,176348,189693575,00,0.00,N,2,9, +20250602,1068,1066,1077,1060,86465,92354504,00,0.00,N,5,-7, +20250530,1075,1083,1083,1063,130824,140536822,00,0.00,N,2,2, +20250529,1073,1067,1076,1062,49617,53118280,00,0.00,N,2,6, +20250528,1067,1060,1076,1058,86241,91961814,00,0.00,N,2,8, +20250527,1059,1075,1077,1055,120788,128116613,00,0.00,N,5,-16, +20250526,1075,1070,1093,1066,128995,139103550,00,0.00,N,2,4, +20250523,1071,1087,1087,1068,110119,118278512,00,0.00,N,5,-16, +20250522,1087,1081,1092,1073,95404,103245084,00,0.00,N,2,3, +20250521,1084,1075,1100,1065,53151,57639035,00,0.00,N,2,9, +20250520,1075,1080,1098,1066,151844,163833684,00,0.00,N,5,-10, +20250519,1085,1081,1090,1058,236771,254002470,00,0.00,N,5,-4, 20250516,1089,1122,1122,1081,314109,342278609,00,0.00,N,5,-33, 20250515,1122,1142,1142,1114,226033,253300977,00,0.00,N,5,-14, 20250514,1136,1138,1142,1128,198056,224375868,00,0.00,N,5,-2, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 05d3d67ad7c4..11e94ae2149e 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,801,781,813,777,1086758,868519279,00,0.00,N,2,22, +20250624,779,764,780,764,551783,427247060,00,0.00,N,2,15, +20250623,764,762,773,757,597035,454479483,00,0.00,N,5,-9, +20250620,773,767,785,762,444857,344266854,00,0.00,N,2,2, +20250619,771,773,780,764,172192,132804858,00,0.00,N,2,1, +20250618,770,776,785,761,368075,283023778,00,0.00,N,5,-7, +20250617,777,785,789,769,565781,439256835,00,0.00,N,5,-1, +20250616,778,762,780,760,327882,252824801,00,0.00,N,3,0, +20250613,778,800,829,777,2424932,1943189000,00,0.00,N,5,-5, +20250612,783,770,784,769,681978,536693701,00,0.00,N,2,11, +20250611,772,777,789,768,430769,333602540,00,0.00,N,5,-4, +20250610,776,780,790,771,311092,241799278,00,0.00,N,5,-7, +20250609,783,783,792,781,297705,234090548,00,0.00,N,2,1, +20250605,782,780,790,770,452890,352741979,00,0.00,N,2,3, +20250604,779,761,784,761,310764,240705219,00,0.00,N,2,13, +20250602,766,769,786,761,485894,375492855,00,0.00,N,2,6, +20250530,760,769,769,740,286871,218169452,00,0.00,N,5,-9, +20250529,769,764,775,762,179807,138343968,00,0.00,N,2,6, +20250528,763,764,768,756,376290,287322361,00,0.00,N,2,6, +20250527,757,748,771,744,387562,292500287,00,0.00,N,2,3, +20250526,754,757,772,741,224535,168758777,00,0.00,N,5,-3, +20250523,757,740,760,734,360720,269113527,00,0.00,N,2,17, +20250522,740,741,747,732,251107,185458602,00,0.00,N,5,-6, +20250521,746,733,785,732,1916936,1461600658,00,0.00,N,2,15, +20250520,731,725,734,723,221613,161691642,00,0.00,N,2,4, +20250519,727,730,740,724,255755,186080454,00,0.00,N,5,-6, 20250516,733,744,750,732,306449,225811797,00,0.00,N,5,-11, 20250515,744,765,765,736,408849,305479921,00,0.00,N,5,-21, 20250514,765,757,765,750,248583,188616280,00,0.00,N,2,8, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 7ea7a14916fb..07a62a069f31 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,31300,31750,32050,31150,212349,6675767500,00,0.00,N,5,-700, +20250624,32000,32450,32800,31550,159041,5079304400,00,0.00,N,2,700, +20250623,31300,31550,32500,31150,369205,11717355400,00,0.00,N,5,-600, +20250620,31900,30350,31950,30350,612575,19270210400,00,0.00,N,2,2200, +20250619,29700,28500,30650,28450,518890,15508875625,00,0.00,N,2,1500, +20250618,28200,28100,28550,27850,123254,3478846025,00,0.00,N,5,-150, +20250617,28350,27800,28600,27650,238676,6723035625,00,0.00,N,2,450, +20250616,27900,28200,28400,27600,136306,3802054925,00,0.00,N,3,0, +20250613,27900,28350,28550,27550,277351,7761505850,00,0.00,N,5,-300, +20250612,28200,28250,28850,28100,196411,5553427350,00,0.00,N,5,-350, +20250611,28550,28900,28900,27700,364344,10254119475,00,0.00,N,5,-150, +20250610,28700,29000,29400,28000,214155,6163230625,00,0.00,N,2,100, +20250609,28600,29000,29550,28300,264389,7624119700,00,0.00,N,2,600, +20250605,28000,27700,28200,27500,241016,6729564975,00,0.00,N,2,750, +20250604,27250,27100,27550,27000,244293,6677624175,00,0.00,N,2,350, +20250602,26900,26300,27600,26100,281833,7646835275,00,0.00,N,2,700, +20250530,26200,25900,26775,25900,453083,11895532325,00,0.00,N,2,300, +20250529,25900,25850,26300,25150,338908,8761383375,00,0.00,N,2,250, +20250528,25650,25200,25700,25150,172196,4395663450,00,0.00,N,2,200, +20250527,25450,24900,25700,24850,176461,4474347175,00,0.00,N,2,400, +20250526,25050,25250,25300,24550,120729,2997929425,00,0.00,N,2,150, +20250523,24900,23950,25200,23950,349484,8687510450,00,0.00,N,2,950, +20250522,23950,23850,24150,23600,104968,2504071475,00,0.00,N,5,-150, +20250521,24100,22900,24450,22900,366245,8765647975,00,0.00,N,2,1250, +20250520,22850,22550,23050,22550,109357,2494585300,00,0.00,N,2,500, +20250519,22350,22500,22700,22100,65311,1456613375,00,0.00,N,5,-350, 20250516,22700,22800,22950,22400,82828,1877628075,00,0.00,N,5,-50, 20250515,22750,22900,23500,22650,68458,1566321250,00,0.00,N,5,-350, 20250514,23100,22800,23200,22700,90840,2087534625,00,0.00,N,2,150, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 4d0f1b016a09..8f152c613463 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6040,6140,6150,6020,133356,810483980,00,0.00,N,5,-70, +20250624,6110,5900,6120,5900,222883,1345583240,00,0.00,N,2,280, +20250623,5830,5960,5960,5820,114625,670547325,00,0.00,N,5,-180, +20250620,6010,5940,6060,5880,66517,396497745,00,0.00,N,2,70, +20250619,5940,5940,5980,5880,50698,299801835,00,0.00,N,3,0, +20250618,5940,5970,5990,5900,77500,460234265,00,0.00,N,5,-20, +20250617,5960,5970,6070,5900,52670,315035695,00,0.00,N,3,0, +20250616,5960,6000,6020,5860,112640,668182055,00,0.00,N,5,-60, +20250613,6020,6070,6100,5880,179895,1071929610,00,0.00,N,5,-50, +20250612,6070,6130,6280,6050,133930,819989885,00,0.00,N,5,-110, +20250611,6180,6120,6230,6100,143087,883154900,00,0.00,N,2,60, +20250610,6120,6150,6190,6070,118508,724380480,00,0.00,N,5,-70, +20250609,6190,6110,6210,6050,170721,1046035480,00,0.00,N,2,100, +20250605,6090,6200,6320,6080,220919,1364816560,00,0.00,N,5,-90, +20250604,6180,6200,6220,6100,128964,793147275,00,0.00,N,2,50, +20250602,6130,6180,6250,6090,143894,889439930,00,0.00,N,2,10, +20250530,6120,6080,6190,6060,118084,723728700,00,0.00,N,2,20, +20250529,6100,6010,6110,5950,119774,724710155,00,0.00,N,2,100, +20250528,6000,6020,6060,5910,153991,921838490,00,0.00,N,2,10, +20250527,5990,6110,6160,5980,166862,1008481225,00,0.00,N,5,-140, +20250526,6130,6130,6200,6090,144913,891015840,00,0.00,N,3,0, +20250523,6130,6180,6230,6050,121237,741313690,00,0.00,N,5,-50, +20250522,6180,6000,6240,6000,192650,1186176005,00,0.00,N,2,120, +20250521,6060,6010,6190,6010,103233,630316700,00,0.00,N,2,40, +20250520,6020,6030,6100,5990,93151,563756775,00,0.00,N,3,0, +20250519,6020,6010,6110,5930,142172,853962205,00,0.00,N,2,10, 20250516,6010,6110,6140,5980,193240,1164252370,00,0.00,N,5,-80, 20250515,6090,6200,6200,6050,176981,1077426665,00,0.00,N,5,-120, 20250514,6210,6100,6340,6040,330562,2031723735,00,0.00,N,2,90, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index b9f87036bbfd..fdf4edc920e3 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15970,15850,15990,15750,16099,255121410,00,0.00,N,2,120, +20250624,15850,15550,15850,15480,28431,444541875,00,0.00,N,2,320, +20250623,15530,15550,15680,15510,19718,307220950,00,0.00,N,5,-140, +20250620,15670,15640,15950,15620,18265,286867930,00,0.00,N,2,30, +20250619,15640,15610,15940,15500,28809,452031285,00,0.00,N,5,-90, +20250618,15730,15590,15790,15490,17205,269082915,00,0.00,N,2,140, +20250617,15590,15800,16000,15510,26422,413867205,00,0.00,N,5,-290, +20250616,15880,15700,15990,15570,19643,308816900,00,0.00,N,2,180, +20250613,15700,16090,16100,15460,41865,658723540,00,0.00,N,5,-390, +20250612,16090,15550,16110,15530,45505,722837045,00,0.00,N,2,430, +20250611,15660,15420,15720,15370,21885,338934530,00,0.00,N,2,240, +20250610,15420,15580,15660,15410,29094,450755275,00,0.00,N,5,-160, +20250609,15580,15440,16080,15440,119805,1896527155,00,0.00,N,2,150, +20250605,15430,15490,15580,15430,14848,230236985,00,0.00,N,5,-80, +20250604,15510,15010,15550,14950,49676,764435035,00,0.00,N,2,550, +20250602,14960,14990,15080,14860,22179,331434095,00,0.00,N,5,-30, +20250530,14990,15080,15140,14900,12273,184291630,00,0.00,N,5,-60, +20250529,15050,15000,15100,14880,21283,319196270,00,0.00,N,2,80, +20250528,14970,15060,15170,14930,16525,248102345,00,0.00,N,5,-170, +20250527,15140,15020,15250,15020,20202,306395895,00,0.00,N,2,130, +20250526,15010,14880,15040,14800,33717,503723540,00,0.00,N,2,210, +20250523,14800,14800,14900,14700,32844,485521790,00,0.00,N,2,30, +20250522,14770,14740,14770,14620,19638,288249440,00,0.00,N,2,80, +20250521,14690,14610,14720,14560,11553,169331045,00,0.00,N,2,80, +20250520,14610,14470,14620,14470,16038,233699250,00,0.00,N,2,10, +20250519,14600,14350,14600,14350,13514,196393880,00,0.00,N,2,250, 20250516,14350,14300,14530,14260,21541,310689905,00,0.00,N,2,70, 20250515,14280,14000,14280,13990,22671,321357350,00,0.00,N,2,220, 20250514,14060,14000,14150,13950,6951,97765715,00,0.00,N,2,30, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index ce2a60748284..791af42a98e2 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2930,2980,3080,2920,13632,40271550,00,0.00,N,5,-50, +20250624,2980,2950,3080,2950,6212,18578375,00,0.00,N,3,0, +20250623,2980,2975,3030,2925,35850,107275940,00,0.00,N,2,5, +20250620,2975,2945,3050,2945,25071,75607925,00,0.00,N,2,35, +20250619,2940,3030,3035,2850,17001,49659570,00,0.00,N,5,-30, +20250618,2970,2920,2970,2920,8201,24181820,00,0.00,N,2,25, +20250617,2945,2950,3020,2920,4715,13911862,00,0.00,N,5,-5, +20250616,2950,2930,3000,2930,11408,33923360,00,0.00,N,2,20, +20250613,2930,3000,3050,2930,4529,13517360,00,0.00,N,5,-70, +20250612,3000,3050,3065,2980,18298,55468030,00,0.00,N,5,-15, +20250611,3015,3040,3050,2930,19297,58253555,00,0.00,N,2,50, +20250610,2965,2970,3000,2915,9282,27646805,00,0.00,N,5,-5, +20250609,2970,2965,3035,2935,7786,23156525,00,0.00,N,2,5, +20250605,2965,2975,2975,2930,4406,13021805,00,0.00,N,5,-25, +20250604,2990,3015,3015,2925,14100,41787040,00,0.00,N,5,-25, +20250602,3015,2920,3050,2910,20213,60460290,00,0.00,N,2,105, +20250530,2910,2910,2910,2875,7325,21233685,00,0.00,N,3,0, +20250529,2910,2930,2995,2905,7109,20837715,00,0.00,N,5,-40, +20250528,2950,2895,2950,2840,10891,31326600,00,0.00,N,2,50, +20250527,2900,2905,2910,2875,536,1554945,00,0.00,N,5,-10, +20250526,2910,2900,2915,2870,11796,34127455,00,0.00,N,2,10, +20250523,2900,2895,2930,2875,2497,7225405,00,0.00,N,5,-10, +20250522,2910,2930,2930,2860,14368,41353500,00,0.00,N,5,-20, +20250521,2930,2870,2950,2870,5936,17222385,00,0.00,N,2,60, +20250520,2870,2930,3005,2855,15812,45853995,00,0.00,N,5,-70, +20250519,2940,2995,2995,2850,25118,72588838,00,0.00,N,5,-55, 20250516,2995,2995,3030,2957,15555,46463295,00,0.00,N,3,0, 20250515,2995,2995,3060,2975,16342,48996205,00,0.00,N,5,-15, 20250514,3010,3060,3060,2990,6811,20518535,00,0.00,N,5,-35, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 18f3c6fe1c30..4709e8314b6a 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,169300,168900,171000,168900,2057,348742400,00,0.00,N,2,500, +20250624,168800,170200,171000,168600,2239,380028400,00,0.00,N,2,700, +20250623,168100,171700,172000,168100,2624,443388600,00,0.00,N,5,-3900, +20250620,172000,175700,175700,171400,2191,376801900,00,0.00,N,5,-2000, +20250619,174000,173900,175400,173900,841,146379000,00,0.00,N,5,-1500, +20250618,175500,177900,182900,175500,2532,448103050,00,0.00,N,5,-2400, +20250617,177900,179500,179600,177000,3108,555001350,00,0.00,N,5,-1600, +20250616,179500,180200,180200,175900,1166,207094600,00,0.00,N,2,1600, +20250613,177900,183000,183000,177500,2280,407821200,00,0.00,N,5,-6900, +20250612,184800,178000,184800,177500,5476,995803100,00,0.00,N,2,5000, +20250611,179800,179400,181300,175900,2116,380114750,00,0.00,N,3,0, +20250610,179800,181100,182000,179800,1826,330171750,00,0.00,N,5,-3500, +20250609,183300,184600,184600,181300,3067,561650800,00,0.00,N,5,-1300, +20250605,184600,184400,187000,180100,2845,526470100,00,0.00,N,2,100, +20250604,184500,184000,186000,182300,2092,385061100,00,0.00,N,2,500, +20250602,184000,182400,184400,179100,3117,569389450,00,0.00,N,2,1600, +20250530,182400,182700,184300,181100,2102,384144100,00,0.00,N,5,-300, +20250529,182700,182700,184200,181400,2205,403126400,00,0.00,N,3,0, +20250528,182700,178500,183200,176700,2092,376394750,00,0.00,N,2,4200, +20250527,178500,179800,179800,176100,2091,372638600,00,0.00,N,5,-1300, +20250526,179800,180700,180800,178700,1526,274905400,00,0.00,N,5,-1300, +20250523,181100,184200,184200,178600,3579,647985500,00,0.00,N,5,-3100, +20250522,184200,181200,184600,178200,2555,461867700,00,0.00,N,2,3000, +20250521,181200,180000,182300,179900,2088,376646850,00,0.00,N,2,1300, +20250520,179900,181900,181900,179700,1636,295701700,00,0.00,N,5,-1800, +20250519,181700,184800,185500,179600,1617,295088200,00,0.00,N,5,-3100, 20250516,184800,186800,187700,184600,1111,206557000,00,0.00,N,5,-1700, 20250515,186500,190000,190000,186500,1381,260113100,00,0.00,N,5,-3500, 20250514,190000,189400,192900,187300,1308,247082100,00,0.00,N,2,2700, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 17f95c7497d1..21ba41730f63 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1131,1177,1178,1131,177842,203134127,00,0.00,N,5,-46, +20250624,1177,1131,1198,1120,249253,291538350,00,0.00,N,2,59, +20250623,1118,1110,1136,1081,169598,189524655,00,0.00,N,2,14, +20250620,1104,1127,1146,1095,204815,228239655,00,0.00,N,5,-29, +20250619,1133,1150,1160,1121,163590,186435964,00,0.00,N,2,15, +20250618,1118,1155,1164,1118,256578,289825874,00,0.00,N,5,-39, +20250617,1157,1185,1188,1125,244864,281935386,00,0.00,N,5,-28, +20250616,1185,1172,1187,1145,118287,138090755,00,0.00,N,2,13, +20250613,1172,1187,1215,1160,152108,179814029,00,0.00,N,5,-14, +20250612,1186,1199,1200,1163,113819,133664994,00,0.00,N,5,-3, +20250611,1189,1167,1192,1167,124385,147407843,00,0.00,N,2,22, +20250610,1167,1179,1198,1167,97396,114764614,00,0.00,N,2,3, +20250609,1164,1184,1197,1160,186910,219647769,00,0.00,N,5,-20, +20250605,1184,1198,1198,1156,231542,271407511,00,0.00,N,5,-14, +20250604,1198,1211,1227,1167,364935,436023147,00,0.00,N,2,22, +20250602,1176,1077,1237,1054,1829353,2137675662,00,0.00,N,2,113, +20250530,1063,1016,1087,1015,263657,276731193,00,0.00,N,2,47, +20250529,1016,1002,1025,999,135621,136685399,00,0.00,N,2,14, +20250528,1002,996,1019,993,189220,190367558,00,0.00,N,2,3, +20250527,999,1015,1038,997,112680,113314318,00,0.00,N,5,-9, +20250526,1008,1020,1035,1001,111849,113593065,00,0.00,N,2,2, +20250523,1006,1032,1032,994,171833,172203110,00,0.00,N,2,9, +20250522,997,1032,1032,996,194072,194976339,00,0.00,N,5,-30, +20250521,1027,996,1033,996,331397,336937547,00,0.00,N,2,21, +20250520,1006,1010,1029,997,71702,72186960,00,0.00,N,5,-4, +20250519,1010,1016,1050,993,133874,135340271,00,0.00,N,5,-20, 20250516,1030,1028,1039,1014,112093,114839631,00,0.00,N,2,2, 20250515,1028,1042,1080,1028,196672,204666807,00,0.00,N,5,-14, 20250514,1042,1094,1095,1029,288228,305044372,00,0.00,N,5,-52, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 1c0287d2c2eb..a70809d12937 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1198,1145,1223,1102,353151,419808871,00,0.00,N,2,53, +20250624,1145,1142,1169,1105,96333,109732272,00,0.00,N,2,3, +20250623,1142,1138,1173,1093,180266,206121409,00,0.00,N,2,4, +20250620,1138,1068,1158,1064,281548,315815652,00,0.00,N,2,76, +20250619,1062,1061,1106,1060,250688,270120658,00,0.00,N,2,4, +20250618,1058,1024,1065,1010,152644,159308695,00,0.00,N,2,35, +20250617,1023,1050,1050,1000,253797,257624392,00,0.00,N,5,-8, +20250616,1031,999,1253,973,2578583,2858053278,00,0.00,N,2,39, +20250613,992,992,998,981,51435,50763271,00,0.00,N,3,0, +20250612,992,999,999,985,66578,65956899,00,0.00,N,5,-3, +20250611,995,987,998,984,84100,83342439,00,0.00,N,2,8, +20250610,987,995,998,982,62070,61372802,00,0.00,N,5,-8, +20250609,995,984,995,983,57334,56702775,00,0.00,N,2,11, +20250605,984,991,1003,980,46407,45897148,00,0.00,N,5,-16, +20250604,1000,1007,1013,990,30262,30162378,00,0.00,N,5,-2, +20250602,1002,1000,1003,990,22760,22726851,00,0.00,N,2,5, +20250530,997,981,1000,981,29004,28793340,00,0.00,N,2,16, +20250529,981,969,986,965,26603,26071297,00,0.00,N,2,9, +20250528,972,983,997,970,64433,62928121,00,0.00,N,5,-12, +20250527,984,1005,1005,976,39063,38347629,00,0.00,N,5,-12, +20250526,996,990,1009,990,51810,51857928,00,0.00,N,2,6, +20250523,990,992,998,982,22322,22099224,00,0.00,N,5,-2, +20250522,992,991,1003,985,42849,42595822,00,0.00,N,2,11, +20250521,981,976,994,972,46649,45680650,00,0.00,N,2,5, +20250520,976,986,999,976,82598,81424805,00,0.00,N,5,-10, +20250519,986,1008,1008,985,80784,80278012,00,0.00,N,5,-22, 20250516,1008,978,1030,969,154584,154471694,00,0.00,N,2,30, 20250515,978,996,996,971,120309,117709700,00,0.00,N,5,-19, 20250514,997,1017,1087,983,639696,665234874,00,0.00,N,5,-20, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 1c781b2e6d3d..cd07cab6f2f8 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5290,5350,5410,5220,204145,1083281485,00,0.00,N,5,-30, +20250624,5320,5260,5390,5220,293423,1558749375,00,0.00,N,2,150, +20250623,5170,5170,5240,5020,218814,1119982755,00,0.00,N,5,-110, +20250620,5280,5340,5410,5270,269041,1433860325,00,0.00,N,5,-40, +20250619,5320,5230,5330,5140,238418,1254161250,00,0.00,N,2,100, +20250618,5220,5250,5290,5190,247270,1295501130,00,0.00,N,5,-70, +20250617,5290,5210,5370,5170,377468,1989377465,00,0.00,N,2,150, +20250616,5140,4955,5180,4925,110644,560367895,00,0.00,N,2,100, +20250613,5040,5180,5280,4955,328014,1659435698,00,0.00,N,5,-120, +20250612,5160,5180,5240,5110,119200,616960830,00,0.00,N,2,50, +20250611,5110,5200,5200,5040,173211,883458590,00,0.00,N,5,-10, +20250610,5120,4990,5210,4970,274986,1403201720,00,0.00,N,2,165, +20250609,4955,4975,4990,4920,138403,685015884,00,0.00,N,5,-5, +20250605,4960,4970,5000,4925,147669,731661000,00,0.00,N,5,-5, +20250604,4965,4990,4995,4915,127773,633143586,00,0.00,N,5,-15, +20250602,4980,5060,5060,4925,145914,726599872,00,0.00,N,5,-130, +20250530,5110,5310,5400,5050,306386,1596075985,00,0.00,N,5,-230, +20250529,5340,5170,5360,5170,334677,1772370130,00,0.00,N,2,210, +20250528,5130,5200,5240,5100,261953,1354410070,00,0.00,N,5,-30, +20250527,5160,5410,5430,5150,376497,1974440750,00,0.00,N,5,-240, +20250526,5400,5360,5480,5260,490581,2630429480,00,0.00,N,5,-50, +20250523,5450,5510,5560,5370,335757,1842404455,00,0.00,N,5,-40, +20250522,5490,5540,5560,5310,422107,2302711035,00,0.00,N,5,-110, +20250521,5600,5770,5780,5560,457986,2590125965,00,0.00,N,5,-130, +20250520,5730,5700,5750,5560,616205,3495356420,00,0.00,N,2,200, +20250519,5530,5340,5570,5290,500295,2712476705,00,0.00,N,2,230, 20250516,5300,5360,5470,5220,529853,2823125355,00,0.00,N,2,40, 20250515,5260,5210,5290,5140,409729,2141544980,00,0.00,N,2,20, 20250514,5240,5110,5240,5030,618598,3169873620,00,0.00,N,2,220, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index cda9e721916f..43fdccd1f36f 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2025,2035,2035,2015,7807,15788260,00,0.00,N,2,5, +20250624,2020,1989,2035,1989,35862,71768185,00,0.00,N,2,36, +20250623,1984,1992,1992,1978,38315,75999909,00,0.00,N,5,-9, +20250620,1993,2015,2015,1979,21559,42919787,00,0.00,N,5,-5, +20250619,1998,2005,2005,1983,21909,43673688,00,0.00,N,5,-7, +20250618,2005,2020,2020,1999,7300,14614083,00,0.00,N,5,-15, +20250617,2020,2020,2070,1999,15243,30728988,00,0.00,N,2,5, +20250616,2015,2035,2045,1998,25944,52111579,00,0.00,N,5,-5, +20250613,2020,2070,2070,2005,20235,40962817,00,0.00,N,5,-30, +20250612,2050,2035,2070,2025,14126,28907030,00,0.00,N,2,15, +20250611,2035,2005,2040,2000,20109,40630445,00,0.00,N,2,30, +20250610,2005,2020,2030,1997,26631,53383923,00,0.00,N,2,5, +20250609,2000,1997,2015,1990,30860,61780624,00,0.00,N,2,6, +20250605,1994,1993,2000,1989,11335,22615831,00,0.00,N,2,4, +20250604,1990,1983,1993,1981,22883,45461461,00,0.00,N,2,11, +20250602,1979,1982,1982,1960,28498,56004902,00,0.00,N,2,10, +20250530,1969,1982,1982,1960,43269,85003041,00,0.00,N,2,8, +20250529,1961,1970,1970,1929,38433,75067843,00,0.00,N,2,5, +20250528,1956,1979,1979,1855,72727,142440945,00,0.00,N,5,-18, +20250527,1974,1966,1975,1960,31097,61075847,00,0.00,N,2,11, +20250526,1963,1959,1964,1949,11277,22038197,00,0.00,N,2,4, +20250523,1959,1966,1966,1950,13202,25865615,00,0.00,N,5,-7, +20250522,1966,1970,1974,1962,15020,29547368,00,0.00,N,3,0, +20250521,1966,1967,1973,1960,9361,18397884,00,0.00,N,5,-1, +20250520,1967,1956,1975,1956,11593,22834114,00,0.00,N,5,-2, +20250519,1969,1941,1970,1941,15944,31203278,00,0.00,N,2,7, 20250516,1962,1980,1983,1962,19427,38350752,00,0.00,N,5,-10, 20250515,1972,1970,1979,1961,16704,32904647,00,0.00,N,2,16, 20250514,1956,1962,1962,1941,20709,40468832,00,0.00,N,2,9, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 69014a480024..8a63f9346750 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,436000,434000,442500,430500,3155,1378423750,00,0.00,N,5,-1500, +20250624,437500,447500,455000,436500,5337,2356094750,00,0.00,N,5,-21000, +20250623,458500,465000,475500,454000,5196,2404646000,00,0.00,N,2,6500, +20250620,452000,454000,454000,446000,3777,1697471250,00,0.00,N,3,0, +20250619,452000,458500,458500,449500,2413,1088785000,00,0.00,N,5,-2000, +20250618,454000,447000,457500,445000,3747,1695682250,00,0.00,N,2,15000, +20250617,439000,439000,446000,435500,3151,1390711500,00,0.00,N,2,2000, +20250616,437000,430000,441500,430000,2882,1262030500,00,0.00,N,2,7000, +20250613,430000,440000,444000,417000,11989,5097282750,00,0.00,N,5,-10000, +20250612,440000,427500,442500,427000,2510,1099509500,00,0.00,N,2,12000, +20250611,428000,425000,428000,420500,1868,792711500,00,0.00,N,2,3000, +20250610,425000,420500,430000,416000,3544,1502531750,00,0.00,N,2,4500, +20250609,420500,409500,420500,408500,2672,1112121250,00,0.00,N,2,11000, +20250605,409500,410000,412000,406000,1222,499839500,00,0.00,N,2,2500, +20250604,407000,399000,407500,395500,2076,839172750,00,0.00,N,2,10000, +20250602,397000,402000,402500,391000,3397,1343049500,00,0.00,N,5,-5500, +20250530,402500,402000,404000,397500,1615,648730750,00,0.00,N,2,1000, +20250529,401500,396500,402000,396500,1133,451751500,00,0.00,N,2,1500, +20250528,400000,390000,403000,390000,3421,1361790750,00,0.00,N,2,10000, +20250527,390000,389000,390000,387000,612,238118000,00,0.00,N,2,2000, +20250526,388000,390000,392000,385500,1204,467734000,00,0.00,N,5,-1500, +20250523,389500,386000,391500,384000,1202,467810750,00,0.00,N,2,5500, +20250522,384000,385000,386500,382500,972,373992750,00,0.00,N,5,-500, +20250521,384500,388000,388500,382000,710,272514000,00,0.00,N,5,-500, +20250520,385000,383000,389500,383000,821,316164750,00,0.00,N,2,3000, +20250519,382000,381000,388500,378000,2414,926954000,00,0.00,N,2,2500, 20250516,379500,369000,381500,369000,3363,1269094000,00,0.00,N,2,10500, 20250515,369000,377500,377500,366500,3046,1127668000,00,0.00,N,5,-8000, 20250514,377000,378500,383500,374500,1970,745204250,00,0.00,N,3,0, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index f7989ab0b9ad..cb53f0e035df 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3525,3540,3575,3485,124466,440359955,00,0.00,N,2,15, +20250624,3510,3350,3530,3350,122115,420503528,00,0.00,N,2,160, +20250623,3350,3425,3430,3285,73112,245388681,00,0.00,N,5,-55, +20250620,3405,3410,3420,3335,59923,202835323,00,0.00,N,3,0, +20250619,3405,3410,3470,3325,94809,319193102,00,0.00,N,2,5, +20250618,3400,3465,3490,3380,93761,321187480,00,0.00,N,5,-95, +20250617,3495,3400,3505,3390,174869,605597787,00,0.00,N,2,100, +20250616,3395,3310,3420,3285,77001,259125837,00,0.00,N,2,75, +20250613,3320,3380,3455,3275,127528,423916285,00,0.00,N,5,-60, +20250612,3380,3400,3460,3240,126845,431728460,00,0.00,N,5,-10, +20250611,3390,3490,3490,3330,112391,378567828,00,0.00,N,5,-10, +20250610,3400,3435,3475,3320,136992,467060217,00,0.00,N,2,20, +20250609,3380,3350,3435,3335,182608,620133813,00,0.00,N,2,60, +20250605,3320,3315,3345,3255,154691,510613613,00,0.00,N,2,10, +20250604,3310,3205,3355,3195,194650,640372848,00,0.00,N,2,115, +20250602,3195,3100,3205,3085,155740,493563800,00,0.00,N,2,105, +20250530,3090,3085,3160,3045,311745,966957345,00,0.00,N,2,5, +20250529,3085,2965,3085,2950,104431,317181123,00,0.00,N,2,120, +20250528,2965,2870,3000,2870,137054,405299425,00,0.00,N,2,55, +20250527,2910,2910,2950,2880,47776,139201920,00,0.00,N,3,0, +20250526,2910,2925,2950,2850,70100,203511300,00,0.00,N,2,50, +20250523,2860,2830,2940,2785,113064,324503769,00,0.00,N,2,55, +20250522,2805,2905,2905,2795,49116,138757455,00,0.00,N,5,-85, +20250521,2890,2845,2935,2840,62983,182458921,00,0.00,N,2,65, +20250520,2825,2785,2865,2785,44708,126298830,00,0.00,N,2,55, +20250519,2770,2845,2845,2760,37068,103043561,00,0.00,N,5,-45, 20250516,2815,2850,2865,2805,37680,106495035,00,0.00,N,5,-10, 20250515,2825,2845,3000,2800,119512,339355025,00,0.00,N,5,-10, 20250514,2835,2855,2900,2800,148417,421263264,00,0.00,N,5,-30, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 253416c4535d..b5e5191e5c9e 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3980,4090,4110,3960,52527,212167292,00,0.00,N,5,-95, -20250515,4075,4035,4150,3990,66412,270371515,00,0.00,N,2,45, -20250514,4030,3970,4045,3935,47488,189182690,00,0.00,N,2,35, -20250513,3995,3940,4005,3940,56590,224872325,00,0.00,N,2,55, -20250512,3940,3935,3940,3875,45999,179819950,00,0.00,N,2,25, -20250509,3915,3955,3980,3900,26362,103530660,00,0.00,N,5,-40, -20250508,3955,3930,3980,3820,60144,236828801,00,0.00,N,2,30, -20250507,3925,3985,4000,3915,54045,212469610,00,0.00,N,5,-70, -20250502,3995,4060,4060,3950,35588,142398046,00,0.00,N,2,5, -20250430,3990,4055,4065,3980,37598,150470785,00,0.00,N,5,-70, -20250429,4060,4000,4090,3980,76374,308340545,00,0.00,N,2,80, -20250428,3980,4010,4030,3965,54226,216645500,00,0.00,N,5,-10, -20250425,3990,3990,4025,3980,33435,133864585,00,0.00,N,3,0, -20250424,3990,4005,4025,3945,56041,222688750,00,0.00,N,5,-20, -20250423,4010,3995,4045,3975,84894,340897570,00,0.00,N,2,90, -20250422,3920,3910,4110,3895,208256,827674905,00,0.00,N,2,10, -20250421,3910,3915,3915,3860,31928,124193305,00,0.00,N,2,30, -20250418,3880,3895,3895,3820,31683,122146307,00,0.00,N,2,5, -20250417,3875,3795,3915,3795,44577,171284412,00,0.00,N,2,55, -20250416,3820,3840,3905,3810,71462,276019450,00,0.00,N,5,-35, -20250415,3855,3860,3885,3830,42203,162784940,00,0.00,N,3,0, -20250414,3855,3790,3860,3780,57179,219214580,00,0.00,N,2,85, -20250411,3770,3715,3780,3715,45343,170560255,00,0.00,N,2,10, -20250410,3760,3640,3775,3640,106910,397770783,00,0.00,N,2,180, -20250409,3580,3560,3655,3560,76326,273576150,00,0.00,N,5,-80, -20250408,3660,3635,3840,3605,154264,573105667,00,0.00,N,2,70, -20250407,3590,3695,3790,3500,126240,455985617,00,0.00,N,5,-210, -20250404,3800,3670,3830,3665,76558,286987235,00,0.00,N,2,30, -20250403,3770,3610,3820,3610,79528,298566102,00,0.00,N,5,-65, -20250402,3835,3915,3990,3810,95127,367088897,00,0.00,N,5,-95, -20250401,3930,3895,3980,3885,101688,400623545,00,0.00,N,2,35, -20250331,3895,3955,3995,3785,211846,818680980,00,0.00,N,5,-5, -20250328,3900,4480,4590,3855,1096505,4429914503,00,0.00,N,5,-600, -20250327,4500,4560,4575,4495,107300,485042381,00,0.00,N,5,-70, -20250326,4570,4570,4595,4520,75837,345197520,00,0.00,N,3,0, -20250325,4570,4610,4625,4535,109596,501461439,00,0.00,N,5,-20, -20250324,4590,4650,4675,4590,86837,401206772,00,0.00,N,5,-65, -20250321,4655,4725,4725,4550,120427,555685342,00,0.00,N,5,-5, -20250320,4660,4620,4740,4620,120170,562224353,00,0.00,N,2,45, -20250319,4615,4615,4745,4595,99548,461060967,00,0.00,N,3,0, -20250318,4615,4610,4645,4600,62076,286759224,00,0.00,N,2,5, -20250317,4610,4620,4660,4600,64649,298783830,00,0.00,N,5,-10, -20250314,4620,4560,4675,4560,73528,339795514,00,0.00,N,2,45, -20250313,4575,4700,4715,4575,116623,539071833,00,0.00,N,5,-100, -20250312,4675,4685,4730,4645,97647,457745528,00,0.00,N,3,0, -20250311,4675,4660,4705,4565,89574,413341619,00,0.00,N,5,-50, -20250310,4725,4730,4870,4715,133617,639314685,00,0.00,N,2,10, -20250307,4715,4695,4745,4650,80842,380534688,00,0.00,N,5,-5, -20250306,4720,4685,4740,4665,59978,282216198,00,0.00,N,2,20, -20250305,4700,4640,4740,4640,63752,298906039,00,0.00,N,2,30, -20250304,4670,4790,4790,4645,144987,677697835,00,0.00,N,5,-120, -20250228,4790,4865,4865,4740,122895,587938090,00,0.00,N,5,-70, -20250227,4860,5020,5030,4860,145926,715089405,00,0.00,N,5,-140, -20250226,5000,4955,5020,4940,94001,468877365,00,0.00,N,2,45, -20250225,4955,4955,5000,4920,66298,328599815,00,0.00,N,5,-40, -20250224,4995,4980,5030,4915,83389,414947650,00,0.00,N,2,20, -20250221,4975,5000,5040,4940,103909,515310740,00,0.00,N,5,-25, -20250220,5000,5050,5080,4995,124012,624069835,00,0.00,N,5,-50, -20250219,5050,5090,5100,5020,166909,843173510,00,0.00,N,5,-10, -20250218,5060,4930,5160,4930,723195,3674006930,00,0.00,N,2,135, -20250217,4925,4800,4945,4770,169321,827769780,00,0.00,N,2,150, -20250214,4775,4760,4785,4745,76842,365768925,00,0.00,N,2,10, -20250213,4765,4765,4780,4685,100683,475791355,00,0.00,N,3,0, -20250212,4765,4820,4865,4755,52656,252145270,00,0.00,N,5,-55, -20250211,4820,4750,4825,4730,95638,457047725,00,0.00,N,2,70, -20250210,4750,4715,4780,4670,64225,303605935,00,0.00,N,3,0, -20250207,4750,4805,4840,4750,84660,404722850,00,0.00,N,5,-45, -20250206,4795,4770,4800,4710,62050,296207080,00,0.00,N,2,25, -20250205,4770,4660,4775,4660,64254,304452145,00,0.00,N,2,115, +20250625,3750,3725,3750,3670,77266,286678675,00,0.00,N,2,65, +20250624,3685,3610,3695,3610,81748,299073506,00,0.00,N,2,75, +20250623,3610,3680,3680,3565,128142,462780650,00,0.00,N,5,-90, +20250620,3700,3755,3775,3695,395867,1469633131,00,0.00,N,5,-50, +20250619,3750,3830,3840,3740,104198,391791730,00,0.00,N,5,-60, +20250618,3810,3830,3900,3775,95802,364218120,00,0.00,N,5,-35, +20250617,3845,3950,3955,3840,110089,429536390,00,0.00,N,5,-105, +20250616,3950,3935,3990,3905,82710,325616570,00,0.00,N,5,-50, +20250613,4000,4060,4080,3955,73515,294514845,00,0.00,N,5,-75, +20250612,4075,4045,4080,4010,68657,278684120,00,0.00,N,2,30, +20250611,4045,4035,4075,4030,43130,174389605,00,0.00,N,2,15, +20250610,4030,4090,4100,4030,43921,177972406,00,0.00,N,5,-45, +20250609,4075,4035,4095,4020,53928,219049849,00,0.00,N,2,45, +20250605,4030,4025,4055,4015,45990,185624786,00,0.00,N,2,20, +20250604,4010,4035,4035,3980,57477,229787235,00,0.00,N,2,15, +20250602,3995,4005,4025,3965,73917,294365560,00,0.00,N,5,-10, +20250530,4005,4100,4100,3965,167697,672218601,01,-8.59,N,2,70, +20250529,3934,3848,3976,3848,269540,1052837197,00,0.00,N,2,22, +20250528,3912,3839,4021,3839,309635,1219505475,00,0.00,N,2,50, +20250527,3861,3765,3875,3765,137598,527053815,00,0.00,N,2,68, +20250526,3793,3747,3802,3733,85946,324235370,00,0.00,N,2,36, +20250523,3756,3770,3775,3679,112158,418217595,00,0.00,N,5,-31, +20250522,3788,3697,3816,3692,303062,1144014935,00,0.00,N,2,86, +20250521,3701,3683,3738,3665,57592,213466998,00,0.00,N,2,18, +20250520,3683,3679,3697,3647,43620,159892965,00,0.00,N,2,4, +20250519,3679,3701,3706,3637,31603,115805575,00,0.00,N,2,41, +20250516,3637,3738,3756,3619,57466,212167292,00,0.00,N,5,-86, +20250515,3724,3688,3793,3647,72656,270371515,00,0.00,N,2,41, +20250514,3683,3628,3697,3596,51953,189182690,00,0.00,N,2,31, +20250513,3651,3601,3660,3601,61911,224872325,00,0.00,N,2,50, +20250512,3601,3596,3601,3541,50324,179819950,00,0.00,N,2,22, +20250509,3578,3615,3637,3564,28840,103530660,00,0.00,N,5,-36, +20250508,3615,3592,3637,3491,65799,236828801,00,0.00,N,2,27, +20250507,3587,3642,3656,3578,59126,212469610,00,0.00,N,5,-63, +20250502,3651,3711,3711,3610,38934,142398046,00,0.00,N,2,4, +20250430,3647,3706,3715,3637,41133,150470785,00,0.00,N,5,-63, +20250429,3711,3656,3738,3637,83555,308340545,00,0.00,N,2,73, +20250428,3637,3665,3683,3624,59324,216645500,00,0.00,N,5,-9, +20250425,3647,3647,3679,3637,36578,133864585,00,0.00,N,3,0, +20250424,3647,3660,3679,3605,61310,222688750,00,0.00,N,5,-18, +20250423,3665,3651,3697,3633,92876,340897570,00,0.00,N,2,82, +20250422,3583,3573,3756,3560,227837,827674905,00,0.00,N,2,9, +20250421,3573,3578,3578,3528,34930,124193305,00,0.00,N,2,27, +20250418,3546,3560,3560,3491,34662,122146307,00,0.00,N,2,4, +20250417,3541,3468,3578,3468,48768,171284412,00,0.00,N,2,50, +20250416,3491,3509,3569,3482,78181,276019450,00,0.00,N,5,-31, +20250415,3523,3528,3551,3500,46171,162784940,00,0.00,N,3,0, +20250414,3523,3464,3528,3455,62555,219214580,00,0.00,N,2,77, +20250411,3445,3395,3455,3395,49606,170560255,00,0.00,N,2,9, +20250410,3436,3327,3450,3327,116962,397770783,00,0.00,N,2,164, +20250409,3272,3254,3340,3254,83502,273576150,00,0.00,N,5,-73, +20250408,3345,3322,3509,3295,168769,573105667,00,0.00,N,2,63, +20250407,3281,3377,3464,3199,138110,455985617,00,0.00,N,5,-191, +20250404,3473,3354,3500,3350,83756,286987235,00,0.00,N,2,27, +20250403,3445,3299,3491,3299,87005,298566102,00,0.00,N,5,-59, +20250402,3505,3578,3647,3482,104071,367088897,00,0.00,N,5,-86, +20250401,3592,3560,3637,3551,111249,400623545,00,0.00,N,2,31, +20250331,3560,3615,3651,3459,231765,818680980,00,0.00,N,5,-4, +20250328,3564,4094,4195,3523,1199607,4429914503,00,0.00,N,5,-548, +20250327,4113,4168,4181,4108,117389,485042381,00,0.00,N,5,-63, +20250326,4177,4177,4200,4131,82967,345197520,00,0.00,N,3,0, +20250325,4177,4213,4227,4145,119901,501461439,00,0.00,N,5,-18, +20250324,4195,4250,4273,4195,95002,401206772,00,0.00,N,5,-59, +20250321,4254,4318,4318,4158,131750,555685342,00,0.00,N,5,-4, +20250320,4259,4222,4332,4222,131469,562224353,00,0.00,N,2,41, +20250319,4218,4218,4337,4200,108908,461060967,00,0.00,N,3,0, +20250318,4218,4213,4245,4204,67912,286759224,00,0.00,N,2,4, +20250317,4213,4222,4259,4204,70727,298783830,00,0.00,N,5,-9, +20250314,4222,4168,4273,4168,80441,339795514,00,0.00,N,2,41, +20250313,4181,4296,4309,4181,127588,539071833,00,0.00,N,5,-91, +20250312,4273,4282,4323,4245,106828,457745528,00,0.00,N,3,0, +20250311,4273,4259,4300,4172,97996,413341619,00,0.00,N,5,-45, +20250310,4318,4323,4451,4309,146180,639314685,00,0.00,N,2,9, +20250307,4309,4291,4337,4250,88443,380534688,00,0.00,N,5,-4, +20250306,4314,4282,4332,4264,65617,282216198,00,0.00,N,2,18, +20250305,4296,4241,4332,4241,69746,298906039,00,0.00,N,2,27, +20250304,4268,4378,4378,4245,158619,677697835,00,0.00,N,5,-109, +20250228,4378,4446,4446,4332,134450,587938090,00,0.00,N,5,-63, +20250227,4442,4588,4597,4442,159647,715089405,00,0.00,N,5,-127, +20250226,4570,4529,4588,4515,102839,468877365,00,0.00,N,2,41, +20250225,4529,4529,4570,4497,72531,328599815,00,0.00,N,5,-36, +20250224,4565,4551,4597,4492,91229,414947650,00,0.00,N,2,18, +20250221,4547,4570,4606,4515,113679,515310740,00,0.00,N,5,-22, +20250220,4570,4615,4643,4565,135672,624069835,00,0.00,N,5,-45, +20250219,4615,4652,4661,4588,182603,843173510,00,0.00,N,5,-9, +20250218,4625,4506,4716,4506,791195,3674006930,00,0.00,N,2,123, +20250217,4501,4387,4519,4360,185241,827769780,00,0.00,N,2,137, +20250214,4364,4350,4373,4337,84067,365768925,00,0.00,N,2,9, +20250213,4355,4355,4369,4282,110150,475791355,00,0.00,N,3,0, +20250212,4355,4405,4446,4346,57607,252145270,00,0.00,N,5,-50, +20250211,4405,4341,4410,4323,104630,457047725,00,0.00,N,2,63, +20250210,4341,4309,4369,4268,70263,303605935,00,0.00,N,3,0, +20250207,4341,4392,4424,4341,92620,404722850,00,0.00,N,5,-41, +20250206,4382,4360,4387,4305,67884,296207080,00,0.00,N,2,22, +20250205,4360,4259,4364,4259,70295,304452145,00,0.00,N,2,105, 20250204,4655,4595,4710,4595,45482,211829170,00,0.00,N,2,110, 20250203,4545,4675,4690,4535,129918,594769765,00,0.00,N,5,-140, 20250131,4685,4690,4725,4650,59863,279823210,00,0.00,N,5,-5, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 40b7f1d4cef3..75aed81f3228 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5380,5470,5480,5370,95735,519114020,00,0.00,N,5,-90, +20250624,5470,5370,5480,5330,151141,816679825,00,0.00,N,2,160, +20250623,5310,5330,5390,5260,152351,807875490,00,0.00,N,5,-180, +20250620,5490,5510,5510,5410,124236,677446895,00,0.00,N,5,-10, +20250619,5500,5590,5590,5430,156829,858880820,00,0.00,N,5,-100, +20250618,5600,5570,5630,5450,227723,1255694205,00,0.00,N,2,40, +20250617,5560,5600,5720,5450,881995,4912008435,00,0.00,N,2,240, +20250616,5320,5220,5340,5120,175913,925676560,00,0.00,N,2,80, +20250613,5240,5370,5390,5180,238603,1253299050,00,0.00,N,5,-60, +20250612,5300,5130,5600,5130,1289229,6946862895,00,0.00,N,2,170, +20250611,5130,5100,5150,5080,53938,275237570,00,0.00,N,2,10, +20250610,5120,5110,5150,5060,54346,277915680,00,0.00,N,3,0, +20250609,5120,5090,5140,5090,67199,343243975,00,0.00,N,2,30, +20250605,5090,5100,5120,5060,55220,281450295,00,0.00,N,2,10, +20250604,5080,5010,5090,4990,63403,319685735,00,0.00,N,2,90, +20250602,4990,5050,5050,4990,37614,188269540,00,0.00,N,5,-60, +20250530,5050,5060,5060,5010,28727,144451600,00,0.00,N,5,-20, +20250529,5070,5070,5080,5010,55760,281934810,00,0.00,N,2,20, +20250528,5050,4990,5090,4970,96329,486465115,00,0.00,N,2,75, +20250527,4975,4920,5020,4915,47424,235987370,00,0.00,N,2,35, +20250526,4940,4995,5020,4935,42940,213282804,00,0.00,N,5,-50, +20250523,4990,5010,5050,4950,40418,202801735,00,0.00,N,2,5, +20250522,4985,5010,5010,4965,27465,136855541,00,0.00,N,5,-25, +20250521,5010,5010,5050,4995,38336,192904400,00,0.00,N,3,0, +20250520,5010,4930,5060,4930,57427,287816415,00,0.00,N,2,125, +20250519,4885,4950,4975,4885,66395,326411875,00,0.00,N,5,-65, 20250516,4950,5030,5100,4950,74526,372262187,00,0.00,N,5,-70, 20250515,5020,5070,5090,4965,71238,357118290,00,0.00,N,5,-50, 20250514,5070,5040,5130,5010,59998,303939170,00,0.00,N,2,30, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index e4b345586f58..3924fcbbcdaf 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,217500,216500,225000,216000,8540,1881339500,00,0.00,N,5,-1000, +20250624,218500,210500,221000,209000,12706,2749442250,00,0.00,N,2,13000, +20250623,205500,207500,209500,205000,6817,1409766500,00,0.00,N,5,-4000, +20250620,209500,214000,214000,209000,8176,1723213000,00,0.00,N,5,-3500, +20250619,213000,211500,213500,208500,7969,1679587000,00,0.00,N,2,1500, +20250618,211500,215000,218500,211500,10459,2236343750,00,0.00,N,5,-6000, +20250617,217500,224500,228000,215500,18685,4104712250,00,0.00,N,5,-9000, +20250616,226500,227000,227000,221000,7782,1748767750,00,0.00,N,2,3000, +20250613,223500,229000,231000,222500,7712,1735315000,00,0.00,N,5,-7500, +20250612,231000,233000,235500,228500,13604,3150334250,00,0.00,N,5,-5000, +20250611,236000,232500,236500,227500,9254,2157222250,00,0.00,N,2,5000, +20250610,231000,227000,234500,225000,11229,2592793000,00,0.00,N,2,500, +20250609,230500,230000,236000,225500,18159,4170516000,00,0.00,N,2,1500, +20250605,229000,226000,233500,222500,13325,3031820500,00,0.00,N,2,1500, +20250604,227500,221000,232000,220500,11218,2567401500,00,0.00,N,2,5000, +20250602,222500,244000,244000,218500,22540,5089662500,00,0.00,N,5,-19500, +20250530,242000,243000,245500,237500,12425,3006239750,00,0.00,N,2,3500, +20250529,238500,237000,247000,235500,15833,3834888500,00,0.00,N,2,3500, +20250528,235000,230000,236000,229000,9571,2230045000,00,0.00,N,2,1000, +20250527,234000,228500,235000,227500,5690,1322479750,00,0.00,N,2,2500, +20250526,231500,226000,232500,222000,8817,2017200500,00,0.00,N,2,7500, +20250523,224000,219500,226000,218000,5545,1240780750,00,0.00,N,2,4000, +20250522,220000,222000,225000,219500,4653,1028341500,00,0.00,N,5,-4000, +20250521,224000,226500,233000,223500,7010,1593985750,00,0.00,N,5,-1500, +20250520,225500,220000,227000,218500,4247,953254250,00,0.00,N,2,6500, +20250519,219000,223500,223500,216500,6474,1417470250,00,0.00,N,5,-4500, 20250516,223500,223000,231500,222500,8027,1816146500,00,0.00,N,2,6000, 20250515,217500,218500,221000,216000,7280,1592128750,00,0.00,N,5,-4000, 20250514,221500,221000,226000,220000,10340,2295840500,00,0.00,N,5,-1000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 8ec9258e5d28..cf66caf6f196 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,655,668,668,647,292320,190831809,00,0.00,N,5,-6, +20250624,661,636,663,636,605301,391513732,00,0.00,N,2,26, +20250623,635,659,661,633,986808,634172686,00,0.00,N,5,-30, +20250620,665,657,681,652,517535,345618617,00,0.00,N,2,4, +20250619,661,658,667,650,255436,168200962,00,0.00,N,2,3, +20250618,658,665,665,654,167030,109894696,00,0.00,N,2,2, +20250617,656,660,665,650,261056,171177862,00,0.00,N,2,2, +20250616,654,660,666,645,272922,178546853,00,0.00,N,5,-6, +20250613,660,686,690,659,572144,383241077,00,0.00,N,5,-28, +20250612,688,684,700,684,317922,219738658,00,0.00,N,5,-2, +20250611,690,703,708,683,575328,397997033,00,0.00,N,5,-10, +20250610,700,697,718,687,618696,433727294,00,0.00,N,2,3, +20250609,697,694,707,690,320551,223532405,00,0.00,N,2,3, +20250605,694,671,695,664,521241,356474384,00,0.00,N,2,23, +20250604,671,652,707,652,795412,543714748,00,0.00,N,2,20, +20250602,651,658,667,641,252792,166072943,00,0.00,N,5,-7, +20250530,658,651,663,639,272216,178193211,00,0.00,N,2,12, +20250529,646,637,651,636,187829,121051092,00,0.00,N,2,10, +20250528,636,636,648,629,360953,231258176,00,0.00,N,3,0, +20250527,636,645,647,631,357495,227440101,00,0.00,N,5,-9, +20250526,645,652,657,634,433119,279212757,00,0.00,N,2,2, +20250523,643,666,666,635,631570,407100429,00,0.00,N,5,-23, +20250522,666,651,693,642,656805,444920232,00,0.00,N,2,15, +20250521,651,632,658,632,324261,210183427,00,0.00,N,2,19, +20250520,632,637,646,629,307713,195137556,00,0.00,N,5,-7, +20250519,639,654,655,636,378473,243030612,00,0.00,N,5,-6, 20250516,645,666,671,643,626555,406845728,00,0.00,N,5,-20, 20250515,665,673,679,661,210210,140261936,00,0.00,N,5,-6, 20250514,671,673,691,669,339935,229732829,00,0.00,N,5,-9, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 39949ecfa367..76175fba3860 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9890,9660,9990,9600,53621,526148600,00,0.00,N,2,140, +20250624,9750,9500,9870,9310,59564,571467750,00,0.00,N,2,550, +20250623,9200,9400,9490,9160,38458,355645940,00,0.00,N,5,-320, +20250620,9520,9830,9870,9470,32620,312554575,00,0.00,N,5,-200, +20250619,9720,9690,9800,9420,67869,652264815,00,0.00,N,2,320, +20250618,9400,9400,9420,9300,23657,221623125,00,0.00,N,3,0, +20250617,9400,9630,9700,9340,31603,299494040,00,0.00,N,5,-90, +20250616,9490,9260,9600,9170,39763,375436110,00,0.00,N,2,40, +20250613,9450,9850,9880,9200,91602,860629875,00,0.00,N,5,-360, +20250612,9810,9500,10130,9440,192918,1893337795,00,0.00,N,2,400, +20250611,9410,9470,9470,9320,22223,208536860,00,0.00,N,2,60, +20250610,9350,9390,9440,9260,27986,261716070,00,0.00,N,5,-60, +20250609,9410,9370,9430,9260,50443,472788790,00,0.00,N,2,200, +20250605,9210,9270,9310,9140,20520,189337230,00,0.00,N,2,30, +20250604,9180,9150,9280,9100,28308,259756985,00,0.00,N,2,110, +20250602,9070,9090,9140,8980,15604,141255320,00,0.00,N,2,20, +20250530,9050,9060,9100,8970,23948,216919320,00,0.00,N,2,10, +20250529,9040,9030,9070,8960,24903,224871650,00,0.00,N,2,190, +20250528,8850,8750,9180,8750,63262,568631410,00,0.00,N,2,110, +20250527,8740,8900,8900,8730,12215,107394710,00,0.00,N,5,-110, +20250526,8850,8850,8930,8760,11162,98538035,00,0.00,N,2,10, +20250523,8840,8750,8840,8590,24486,214963820,00,0.00,N,2,250, +20250522,8590,8710,8710,8570,17653,151981000,00,0.00,N,5,-120, +20250521,8710,8610,8880,8610,8347,72955740,00,0.00,N,5,-20, +20250520,8730,8600,8930,8590,11289,98244675,00,0.00,N,2,140, +20250519,8590,8910,8910,8590,23533,204566760,00,0.00,N,5,-200, 20250516,8790,8780,8850,8740,9151,80344610,00,0.00,N,5,-10, 20250515,8800,8850,8930,8740,9622,84576970,00,0.00,N,3,0, 20250514,8800,8740,8890,8710,8173,72015500,00,0.00,N,2,60, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 968aaec30f40..e954f04f161e 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2840,2835,2855,2835,31304,88901410,00,0.00,N,3,0, +20250624,2840,2820,2860,2820,48036,136100712,00,0.00,N,2,40, +20250623,2800,2800,2810,2790,11081,31014995,00,0.00,N,3,0, +20250620,2800,2780,2815,2765,16012,44700720,00,0.00,N,2,20, +20250619,2780,2780,2780,2750,30157,83338820,00,0.00,N,2,5, +20250618,2775,2775,2785,2750,8561,23701865,00,0.00,N,2,20, +20250617,2755,2755,2780,2740,36065,99402460,00,0.00,N,3,0, +20250616,2755,2705,2755,2700,66200,181223931,00,0.00,N,2,65, +20250613,2690,2700,2700,2670,30937,83159105,00,0.00,N,2,5, +20250612,2685,2675,2700,2670,17298,46476915,00,0.00,N,2,25, +20250611,2660,2675,2720,2660,37396,100283055,00,0.00,N,5,-15, +20250610,2675,2675,2690,2660,18075,48316475,00,0.00,N,2,5, +20250609,2670,2655,2695,2650,56943,151884927,00,0.00,N,2,15, +20250605,2655,2660,2670,2645,19542,51933062,00,0.00,N,5,-5, +20250604,2660,2630,2700,2615,51651,137591925,00,0.00,N,2,35, +20250602,2625,2635,2635,2620,3834,10071910,00,0.00,N,3,0, +20250530,2625,2590,2635,2590,22140,58001600,00,0.00,N,2,15, +20250529,2610,2610,2645,2600,23312,60715750,00,0.00,N,3,0, +20250528,2610,2580,2655,2570,30672,80311040,00,0.00,N,2,20, +20250527,2590,2585,2605,2580,49761,128865475,00,0.00,N,2,15, +20250526,2575,2570,2575,2550,10221,26159390,00,0.00,N,2,5, +20250523,2570,2575,2585,2570,4510,11605500,00,0.00,N,5,-10, +20250522,2580,2580,2585,2570,7099,18308020,00,0.00,N,3,0, +20250521,2580,2565,2585,2555,49075,126188690,00,0.00,N,2,20, +20250520,2560,2565,2575,2545,57945,148112805,00,0.00,N,2,5, +20250519,2555,2560,2565,2545,23435,59835665,00,0.00,N,5,-5, 20250516,2560,2565,2570,2545,27991,71697582,00,0.00,N,3,0, 20250515,2560,2550,2560,2540,7831,19964255,00,0.00,N,2,5, 20250514,2555,2545,2555,2540,2970,7573230,00,0.00,N,2,15, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 9718b67461f4..408c33785ea0 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22750,22900,23000,22500,103307,2347438825,00,0.00,N,5,-450, +20250624,23200,23700,23800,22900,107358,2496307450,00,0.00,N,5,-150, +20250623,23350,23900,23950,23100,122217,2854812500,00,0.00,N,5,-850, +20250620,24200,24500,24500,23900,62893,1520825925,00,0.00,N,2,50, +20250619,24150,24800,24900,23800,64594,1562110475,00,0.00,N,5,-650, +20250618,24800,24550,25150,24250,81145,2008435450,00,0.00,N,3,0, +20250617,24800,25650,26150,24650,87281,2202348500,00,0.00,N,5,-1300, +20250616,26100,25700,26100,24900,90775,2332590475,00,0.00,N,2,700, +20250613,25400,26500,26700,25100,108568,2795089450,00,0.00,N,5,-1300, +20250612,26700,26650,27100,26200,115758,3093057150,00,0.00,N,5,-300, +20250611,27000,27350,27800,26650,114620,3103183575,00,0.00,N,5,-850, +20250610,27850,27600,28100,26750,166201,4580810150,00,0.00,N,2,550, +20250609,27300,27850,28650,27150,153300,4257595950,00,0.00,N,5,-250, +20250605,27550,27700,28350,26750,152557,4192042750,00,0.00,N,5,-450, +20250604,28000,27100,28550,26700,371354,10380975850,00,0.00,N,2,550, +20250602,27450,25000,27900,25000,596028,15931034625,00,0.00,N,2,2100, +20250530,25350,25350,26650,23650,893042,22455079450,00,0.00,N,2,300, +20250529,25050,19360,25050,19180,803870,18578624275,00,0.00,N,1,5780, +20250528,19270,19160,19320,18870,63817,1218659405,00,0.00,N,5,-50, +20250527,19320,19630,19670,19100,46564,896425165,00,0.00,N,5,-400, +20250526,19720,19990,19990,19400,36402,710691420,00,0.00,N,5,-80, +20250523,19800,20150,20300,19700,28289,564648420,00,0.00,N,5,-500, +20250522,20300,20450,20550,19970,23759,479562315,00,0.00,N,2,50, +20250521,20250,19900,20600,19900,23010,466391785,00,0.00,N,2,320, +20250520,19930,20450,20850,19930,18585,376027325,00,0.00,N,5,-520, +20250519,20450,20300,21050,20300,29651,613754425,00,0.00,N,5,-50, 20250516,20500,20750,20800,19900,45396,926496985,00,0.00,N,2,150, 20250515,20350,19830,20750,19830,43124,880397970,00,0.00,N,2,250, 20250514,20100,19820,20400,19720,47198,952311615,00,0.00,N,2,290, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index d52672cb5eca..cc962f134458 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20950,21100,21150,20800,31337,654929400,00,0.00,N,5,-150, +20250624,21100,21100,21300,20850,17449,367522650,00,0.00,N,3,0, +20250623,21100,20900,21250,20600,21341,448765575,00,0.00,N,3,0, +20250620,21100,20850,21150,20550,10484,219250200,00,0.00,N,3,0, +20250619,21100,20900,21150,20300,25383,524235950,00,0.00,N,2,200, +20250618,20900,21400,21400,20700,24579,513262300,00,0.00,N,5,-550, +20250617,21450,21850,21850,20850,43825,933923350,00,0.00,N,5,-400, +20250616,21850,21250,21850,20950,47513,1020796525,00,0.00,N,2,550, +20250613,21300,21450,21450,20750,58685,1238804000,00,0.00,N,5,-250, +20250612,21550,21350,21700,20800,40074,854564175,00,0.00,N,2,450, +20250611,21100,21200,21400,20800,83755,1767546350,00,0.00,N,5,-350, +20250610,21450,21400,21650,20950,48873,1042523675,00,0.00,N,2,100, +20250609,21350,20850,21500,20750,60974,1292101075,00,0.00,N,2,500, +20250605,20850,20900,21100,20450,33956,700559650,00,0.00,N,5,-50, +20250604,20900,20800,21150,20400,58834,1228167775,00,0.00,N,2,250, +20250602,20650,20500,20800,20250,44979,923396850,00,0.00,N,2,150, +20250530,20500,20000,20600,19940,80269,1628069950,00,0.00,N,2,560, +20250529,19940,18940,19940,18910,88340,1721763750,00,0.00,N,2,940, +20250528,19000,18900,19030,18700,18055,342043615,00,0.00,N,2,200, +20250527,18800,18970,19020,18630,17961,337816400,00,0.00,N,5,-110, +20250526,18910,18920,19000,18700,20149,380372860,00,0.00,N,2,200, +20250523,18710,18490,18740,18350,19303,358686780,00,0.00,N,2,210, +20250522,18500,18750,19100,18300,40902,759449000,00,0.00,N,5,-290, +20250521,18790,18840,18940,18450,27011,503641350,00,0.00,N,5,-50, +20250520,18840,18890,19070,17920,40119,751630805,00,0.00,N,5,-40, +20250519,18880,18640,19090,18500,59486,1120688210,00,0.00,N,2,110, 20250516,18770,17690,18870,17690,96863,1784862865,00,0.00,N,2,1110, 20250515,17660,17040,17720,17020,48635,850502510,00,0.00,N,2,690, 20250514,16970,16790,17000,16610,9459,159563230,00,0.00,N,2,230, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index fa3615d16bbf..227282c1b3f7 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22800,23100,23100,22500,13403,304270450,00,0.00,N,5,-400, +20250624,23200,23000,23600,22850,14067,325085275,00,0.00,N,3,0, +20250623,23200,23050,23250,22350,12395,282958975,00,0.00,N,2,100, +20250620,23100,23500,23500,22750,15203,348516600,00,0.00,N,2,50, +20250619,23050,22850,23100,22200,25836,588197000,00,0.00,N,2,350, +20250618,22700,21950,22750,21700,12425,277370625,00,0.00,N,2,900, +20250617,21800,22250,22500,21600,25406,558248075,00,0.00,N,5,-100, +20250616,21900,21900,22350,20500,27565,601052975,00,0.00,N,5,-50, +20250613,21950,23100,23200,21450,28850,635900300,00,0.00,N,5,-1150, +20250612,23100,23900,23900,22650,26944,621288275,00,0.00,N,5,-700, +20250611,23800,23300,23800,22800,33067,767605125,00,0.00,N,2,300, +20250610,23500,22400,24700,22150,91033,2127538950,00,0.00,N,2,1600, +20250609,21900,21100,23150,21100,61608,1367643000,00,0.00,N,2,1100, +20250605,20800,21800,21950,20650,20275,426995300,00,0.00,N,5,-700, +20250604,21500,19870,22700,19870,58161,1247950380,00,0.00,N,2,1680, +20250602,19820,19880,20450,19820,15455,310389310,00,0.00,N,5,-60, +20250530,19880,19510,20650,19490,45573,913415610,00,0.00,N,2,390, +20250529,19490,18920,19500,18750,14484,279590660,00,0.00,N,2,620, +20250528,18870,18990,19200,18790,10328,195126150,00,0.00,N,5,-120, +20250527,18990,18900,19090,18900,19693,373845890,00,0.00,N,2,50, +20250526,18940,18770,19310,18700,13496,255861985,00,0.00,N,2,240, +20250523,18700,18620,18820,18340,13723,255799780,00,0.00,N,2,80, +20250522,18620,17870,19100,17870,48366,901095100,00,0.00,N,2,840, +20250521,17780,17240,17880,17150,11638,205833525,00,0.00,N,2,530, +20250520,17250,17140,17400,17120,18753,322413990,00,0.00,N,2,110, +20250519,17140,17160,17200,17080,7208,123577085,00,0.00,N,2,20, 20250516,17120,17100,17180,17100,5659,96942520,00,0.00,N,2,20, 20250515,17100,16900,17140,16900,10537,179520130,00,0.00,N,2,50, 20250514,17050,16660,17180,16630,14282,239453110,00,0.00,N,2,390, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 96c436aefeeb..e590ca37ca7b 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16110,16510,16700,16030,442978,7214956690,00,0.00,N,2,80, +20250624,16030,15900,16370,15890,403381,6506540455,00,0.00,N,2,550, +20250623,15480,15720,15780,15210,461643,7098219425,00,0.00,N,5,-800, +20250620,16280,16290,16410,16030,195257,3166074455,00,0.00,N,2,60, +20250619,16220,16910,16910,16130,319230,5233644485,00,0.00,N,5,-360, +20250618,16580,16600,16790,16410,207597,3446021085,00,0.00,N,2,20, +20250617,16560,17100,17450,16440,575380,9750405865,00,0.00,N,5,-290, +20250616,16850,16020,16960,15810,424463,7014786480,00,0.00,N,2,660, +20250613,16190,17040,17160,16070,596491,9756836020,00,0.00,N,5,-680, +20250612,16870,17260,17260,16760,523391,8851939925,00,0.00,N,5,-490, +20250611,17360,16300,17530,16270,1432253,24501634350,00,0.00,N,2,1480, +20250610,15880,16220,16220,15860,214152,3429650350,00,0.00,N,5,-110, +20250609,15990,16400,16600,15940,470455,7620041005,00,0.00,N,2,270, +20250605,15720,15750,16380,15520,604419,9658351860,00,0.00,N,3,0, +20250604,15720,15350,16200,15340,529628,8407991190,00,0.00,N,2,800, +20250602,14920,15130,15330,14870,341391,5139026005,00,0.00,N,5,-210, +20250530,15130,15740,15770,15090,325885,5016661810,00,0.00,N,5,-910, +20250529,16040,16490,16880,15750,831610,13488738240,00,0.00,N,2,170, +20250528,15870,14790,16180,14720,1571549,24688684710,00,0.00,N,2,1470, +20250527,14400,14340,14560,14290,153025,2208911985,00,0.00,N,5,-70, +20250526,14470,13970,14490,13950,364304,5202852495,00,0.00,N,2,310, +20250523,14160,14360,14570,14070,209737,2977319755,00,0.00,N,5,-90, +20250522,14250,14830,14830,14140,472031,6750385835,00,0.00,N,5,-790, +20250521,15040,15130,15290,14810,191495,2872067400,00,0.00,N,5,-40, +20250520,15080,15500,15720,15060,225702,3465039190,00,0.00,N,5,-90, +20250519,15170,15450,15450,15000,308939,4683137375,00,0.00,N,5,-620, 20250516,15790,15690,15980,15470,336151,5287223635,00,0.00,N,2,310, 20250515,15480,16080,16270,15330,484917,7626073545,00,0.00,N,5,-590, 20250514,16070,15610,16280,15560,859680,13708778895,00,0.00,N,2,740, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index f9fc3daf5ca0..d9f006325ced 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11040,10970,11100,10730,64995,712906985,00,0.00,N,2,70, +20250624,10970,11030,11320,10950,46648,517597345,00,0.00,N,5,-20, +20250623,10990,11100,11100,10750,38038,413560360,00,0.00,N,5,-130, +20250620,11120,11310,11320,10990,64211,714539130,00,0.00,N,5,-190, +20250619,11310,11310,11470,11180,33492,377206220,00,0.00,N,2,10, +20250618,11300,11300,11400,11100,119008,1343653820,00,0.00,N,3,0, +20250617,11300,10980,11320,10890,119193,1328513550,00,0.00,N,2,410, +20250616,10890,10700,11000,10590,48722,526651830,00,0.00,N,2,190, +20250613,10700,11170,11220,10600,77223,836043730,00,0.00,N,5,-370, +20250612,11070,11290,11900,10920,210804,2402810820,00,0.00,N,5,-110, +20250611,11180,11340,11340,10990,57725,641899555,00,0.00,N,5,-90, +20250610,11270,12010,12010,11120,138914,1598867640,00,0.00,N,5,-710, +20250609,11980,11820,12440,11780,139951,1700600135,00,0.00,N,2,480, +20250605,11500,11120,11530,11080,86494,976525535,00,0.00,N,2,390, +20250604,11110,10580,11170,10570,85990,942002640,00,0.00,N,2,560, +20250602,10550,10490,10670,10420,56415,595207150,00,0.00,N,2,130, +20250530,10420,9850,10440,9850,92804,951624390,00,0.00,N,2,450, +20250529,9970,9480,10060,9420,90480,888125745,00,0.00,N,2,520, +20250528,9450,9400,9490,9300,23812,223820530,00,0.00,N,2,120, +20250527,9330,9450,9500,9325,50104,471549645,00,0.00,N,5,-120, +20250526,9450,9350,9480,9320,39249,368425120,00,0.00,N,2,70, +20250523,9380,9440,9480,9310,18709,175650330,00,0.00,N,2,10, +20250522,9370,9350,9420,9250,23184,215810180,00,0.00,N,2,20, +20250521,9350,9460,9490,9330,18751,176633265,00,0.00,N,5,-20, +20250520,9370,9360,9490,9330,25691,241299320,00,0.00,N,2,10, +20250519,9360,9350,9440,9150,53576,497995360,00,0.00,N,2,10, 20250516,9350,9430,9430,9320,26285,245990720,00,0.00,N,5,-40, 20250515,9390,9380,9430,9270,51227,479930800,00,0.00,N,2,100, 20250514,9290,9260,9450,9230,63716,596881240,00,0.00,N,2,120, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 736930dc85a1..a2fc208778c8 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13400,13430,13430,13310,32281,431283570,00,0.00,N,3,0, +20250624,13400,13440,13440,13300,60310,805178620,00,0.00,N,2,60, +20250623,13340,13200,13700,13200,43707,580943640,00,0.00,N,5,-70, +20250620,13410,13420,13490,13360,33880,453700440,00,0.00,N,5,-10, +20250619,13420,13580,13580,13370,43694,585815845,00,0.00,N,5,-70, +20250618,13490,13570,13580,13440,46982,634218295,00,0.00,N,5,-80, +20250617,13570,13610,13670,13520,19603,266203830,00,0.00,N,5,-40, +20250616,13610,13690,13700,13510,35894,487150450,00,0.00,N,5,-80, +20250613,13690,13960,13960,13620,69596,953727555,00,0.00,N,5,-240, +20250612,13930,14000,14090,13900,45457,634550210,00,0.00,N,5,-90, +20250611,14020,13890,14700,13850,268302,3792808955,00,0.00,N,2,120, +20250610,13900,13830,13920,13800,31632,438681520,00,0.00,N,2,50, +20250609,13850,13740,13900,13740,70959,979539140,00,0.00,N,2,110, +20250605,13740,13800,13820,13700,39946,549120980,00,0.00,N,5,-50, +20250604,13790,13800,13900,13750,22890,316071525,00,0.00,N,2,40, +20250602,13750,13880,13900,13720,31313,431795800,00,0.00,N,5,-170, +20250530,13920,13790,13990,13760,42276,586715450,00,0.00,N,2,150, +20250529,13770,13760,13780,13650,31044,425305170,00,0.00,N,2,110, +20250528,13660,13700,13750,13600,22549,308276850,00,0.00,N,5,-10, +20250527,13670,13850,13900,13640,51369,705345630,00,0.00,N,5,-260, +20250526,13930,13580,14020,13580,102228,1417163740,00,0.00,N,2,320, +20250523,13610,13690,13760,13490,39699,538108710,00,0.00,N,5,-120, +20250522,13730,13400,13840,13360,80801,1107021760,00,0.00,N,2,370, +20250521,13360,13350,13400,13250,26706,356476645,00,0.00,N,2,180, +20250520,13180,13260,13390,13180,19879,263570495,00,0.00,N,5,-110, +20250519,13290,13450,13450,13280,37847,503852715,00,0.00,N,5,-120, 20250516,13410,13830,13830,13400,131122,1777414635,00,0.00,N,5,-450, 20250515,13860,13770,14070,13750,71125,985889005,00,0.00,N,2,30, 20250514,13830,13850,13880,13750,22241,306828840,00,0.00,N,2,20, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index baf7e712b07e..7b6e645ab530 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1299000,1302000,1320000,1284000,35706,46517978000,00,0.00,N,2,3000, +20250624,1296000,1340000,1352000,1293000,47627,62275214500,00,0.00,N,5,-32000, +20250623,1328000,1300000,1367000,1296000,55145,73452385500,00,0.00,N,2,21000, +20250620,1307000,1283000,1308000,1272000,36632,47458623500,00,0.00,N,2,26000, +20250619,1281000,1269000,1282000,1252000,29185,37059166500,00,0.00,N,2,9000, +20250618,1272000,1293000,1305000,1269000,41093,52786379000,00,0.00,N,5,-16000, +20250617,1288000,1289000,1301000,1269000,60495,77615089500,00,0.00,N,2,9000, +20250616,1279000,1219000,1283000,1213000,72350,90884389000,00,0.00,N,2,83000, +20250613,1196000,1193000,1237000,1169000,61322,73375002500,00,0.00,N,2,4000, +20250612,1192000,1225000,1226000,1176000,67285,80275973000,00,0.00,N,5,-5000, +20250611,1197000,1175000,1230000,1169000,72318,87199483000,00,0.00,N,2,40000, +20250610,1157000,1135000,1158000,1121000,46455,53196365500,00,0.00,N,2,17000, +20250609,1140000,1195000,1195000,1114000,52938,60257932500,00,0.00,N,2,7000, +20250605,1133000,1126000,1142000,1118000,41051,46471985500,00,0.00,N,2,3000, +20250604,1130000,1115000,1135000,1100000,62357,70053846000,00,0.00,N,2,48000, +20250602,1082000,1125000,1134000,1077000,78347,85325890000,00,0.00,N,5,-29000, +20250530,1111000,1109000,1137000,1086000,437404,485747346000,00,0.00,N,2,10000, +20250529,1101000,1115000,1124000,1100000,45325,50136918000,00,0.00,N,5,-5000, +20250528,1106000,1129000,1142000,1101000,53763,60068904500,00,0.00,N,5,-23000, +20250527,1129000,1110000,1140000,1105000,31092,35012368000,00,0.00,N,2,13000, +20250526,1116000,1131000,1133000,1082000,64639,71566610000,00,0.00,N,5,-27000, +20250523,1143000,1125000,1145000,1122000,30086,34159896500,00,0.00,N,2,18000, +20250522,1125000,1143000,1153000,1117000,48285,54394134500,00,0.00,N,5,-34000, +20250521,1159000,1151000,1170000,1120000,43599,50023341000,00,0.00,N,2,15000, +20250520,1144000,1161000,1169000,1132000,42026,48256823000,00,0.00,N,5,-8000, +20250519,1152000,1182000,1198000,1135000,69277,79967042500,00,0.00,N,5,-28000, 20250516,1180000,1121000,1233000,1110000,241397,285615900000,00,0.00,N,2,189000, 20250515,991000,999000,1010000,982000,46522,46330137000,00,0.00,N,5,-8000, 20250514,999000,953000,1007000,936000,113658,111296279000,00,0.00,N,2,49000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 453e99d5237c..95b4b1c270ae 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1082000,1094000,1094000,1067000,2026,2185717000,00,0.00,N,5,-14000, +20250624,1096000,1088000,1120000,1082000,1636,1796373000,00,0.00,N,2,10000, +20250623,1086000,1094000,1108000,1074000,2501,2723710000,00,0.00,N,5,-18000, +20250620,1104000,1113000,1115000,1080000,8950,9879591000,00,0.00,N,5,-31000, +20250619,1135000,1180000,1182000,1116000,2055,2343680000,00,0.00,N,5,-39000, +20250618,1174000,1129000,1264000,1102000,3942,4615022500,00,0.00,N,2,45000, +20250617,1129000,1059000,1147000,1058000,4957,5539806000,00,0.00,N,2,68000, +20250616,1061000,1024000,1061000,1006000,3048,3155228500,00,0.00,N,2,38000, +20250613,1023000,1041000,1052000,1020000,3212,3315875000,00,0.00,N,5,-19000, +20250612,1042000,1040000,1058000,1038000,3022,3160435000,00,0.00,N,5,-8000, +20250611,1050000,1026000,1054000,1025000,1851,1922379000,00,0.00,N,2,14000, +20250610,1036000,1041000,1081000,1022000,4307,4483036500,00,0.00,N,5,-5000, +20250609,1041000,1083000,1116000,1037000,5321,5678461000,00,0.00,N,5,-9000, +20250605,1050000,1015000,1063000,991000,5403,5620397500,00,0.00,N,2,53000, +20250604,997000,947000,1037000,947000,6955,6955405500,00,0.00,N,2,72000, +20250602,925000,951000,956000,910000,4087,3767645000,00,0.00,N,5,-48000, +20250530,973000,947000,1000000,931000,7361,7163724000,00,0.00,N,2,55000, +20250529,918000,877000,928000,871000,4796,4354392500,00,0.00,N,2,50000, +20250528,868000,847000,878000,847000,1152,995239000,00,0.00,N,2,7000, +20250527,861000,865000,865000,840000,1485,1261046500,00,0.00,N,5,-3000, +20250526,864000,865000,876000,853000,1366,1180574500,00,0.00,N,2,19000, +20250523,845000,792000,850000,790000,2385,1980132000,00,0.00,N,2,56000, +20250522,789000,788000,789000,770000,1362,1062083000,00,0.00,N,5,-9000, +20250521,798000,829000,845000,781000,5323,4266477500,00,0.00,N,5,-43000, +20250520,841000,851000,853000,813000,2613,2177495500,00,0.00,N,2,1000, +20250519,840000,871000,880000,832000,1093,930520500,00,0.00,N,5,-31000, 20250516,871000,867000,874000,858000,1696,1470207000,00,0.00,N,2,4000, 20250515,867000,844000,872000,840000,1049,902659500,00,0.00,N,2,27000, 20250514,840000,841000,857000,833000,1141,965385000,00,0.00,N,3,0, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index c240e1541d74..c4ef1b57f480 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1795,1789,1967,1727,39446205,73529374646,00,0.00,N,2,12, +20250624,1783,1734,1879,1728,30267286,54729278499,00,0.00,N,5,-447, +20250623,2230,2235,2235,2120,11154415,24624618683,00,0.00,N,2,299, +20250620,1931,2035,2035,1930,6817251,13409250662,00,0.00,N,5,-169, +20250619,2100,2155,2155,2055,7956955,16704738055,00,0.00,N,5,-190, +20250618,2290,2385,2520,2265,129001514,308173098543,00,0.00,N,2,10, +20250617,2280,1950,2545,1936,284513087,662256710758,00,0.00,N,2,140, +20250616,2140,2380,2385,2000,95957090,209278445126,00,0.00,N,5,-60, +20250613,2200,1694,2200,1648,146467877,300584328579,00,0.00,N,1,505, +20250612,1695,1648,1728,1624,6047199,10129787713,00,0.00,N,2,70, +20250611,1625,1619,1627,1607,622257,1007855673,00,0.00,N,2,9, +20250610,1616,1630,1637,1603,1110365,1798805022,00,0.00,N,5,-8, +20250609,1624,1602,1637,1602,1405620,2280735197,00,0.00,N,2,24, +20250605,1600,1620,1626,1592,1238701,1993451345,00,0.00,N,5,-17, +20250604,1617,1586,1620,1586,1761993,2834719216,00,0.00,N,2,38, +20250602,1579,1592,1662,1574,3823671,6172227948,00,0.00,N,5,-1, +20250530,1580,1578,1596,1557,664230,1047453982,00,0.00,N,2,1, +20250529,1579,1565,1585,1562,641246,1010072511,00,0.00,N,2,19, +20250528,1560,1549,1584,1549,619437,971290428,00,0.00,N,2,13, +20250527,1547,1561,1576,1542,519038,808433588,00,0.00,N,5,-15, +20250526,1562,1550,1575,1540,508579,795495226,00,0.00,N,2,19, +20250523,1543,1546,1561,1540,526693,814767413,00,0.00,N,5,-9, +20250522,1552,1569,1569,1541,644190,999479209,00,0.00,N,5,-18, +20250521,1570,1543,1570,1542,646838,1008719155,00,0.00,N,2,27, +20250520,1543,1569,1590,1542,788207,1229913910,00,0.00,N,5,-25, +20250519,1568,1581,1605,1561,791690,1250580240,00,0.00,N,5,-37, 20250516,1605,1591,1620,1577,871909,1389223001,00,0.00,N,2,14, 20250515,1591,1670,1670,1590,2688650,4370695974,00,0.00,N,5,-30, 20250514,1621,1627,1634,1601,1456578,2354819338,00,0.00,N,5,-5, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 2716be452a24..154de4d40889 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18130,18250,18390,18110,17695,322265760,00,0.00,N,5,-60, +20250624,18190,17970,18200,17760,15625,280714080,00,0.00,N,2,430, +20250623,17760,18010,18180,17470,25572,454260000,00,0.00,N,5,-250, +20250620,18010,18790,18790,17860,17550,316764800,00,0.00,N,5,-60, +20250619,18070,18250,18580,17950,19325,350080430,00,0.00,N,5,-310, +20250618,18380,18470,18680,18160,23867,439466440,00,0.00,N,5,-90, +20250617,18470,19000,19150,18300,45532,853395170,00,0.00,N,5,-530, +20250616,19000,17920,19700,17920,52473,991462425,00,0.00,N,2,1080, +20250613,17920,18740,18740,17920,22008,400357095,00,0.00,N,5,-540, +20250612,18460,19250,19250,18420,24730,460681790,00,0.00,N,5,-150, +20250611,18610,18900,19200,18510,19289,360989820,00,0.00,N,5,-290, +20250610,18900,19300,19690,18050,44667,860463700,00,0.00,N,5,-400, +20250609,19300,18900,19500,18900,47675,920946815,00,0.00,N,2,550, +20250605,18750,18000,18780,18000,67028,1237663620,00,0.00,N,2,750, +20250604,18000,17400,18320,17090,32689,587976020,00,0.00,N,2,970, +20250602,17030,16810,17350,16300,58437,1004474225,00,0.00,N,2,220, +20250530,16810,17090,17090,16700,27529,466120690,00,0.00,N,5,-100, +20250529,16910,16230,17030,16120,37988,637627110,00,0.00,N,2,660, +20250528,16250,16420,16490,16050,18490,300962925,00,0.00,N,5,-170, +20250527,16420,16280,16510,16130,31203,510346940,00,0.00,N,2,290, +20250526,16130,15370,16270,15320,34795,557353825,00,0.00,N,2,600, +20250523,15530,15210,15790,14770,30658,474600855,00,0.00,N,2,680, +20250522,14850,15110,15290,14850,14376,216616250,00,0.00,N,5,-260, +20250521,15110,14500,15190,14500,23710,352038330,00,0.00,N,2,520, +20250520,14590,14240,14590,14060,20704,296570075,00,0.00,N,2,440, +20250519,14150,14480,14670,13990,37643,534869585,00,0.00,N,5,-220, 20250516,14370,15460,15460,14340,70902,1038693670,00,0.00,N,5,-1360, 20250515,15730,15560,15860,15460,20691,325090235,00,0.00,N,2,320, 20250514,15410,15280,16280,15220,80004,1273095015,00,0.00,N,2,130, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 77c049bd0682..e6259718d37c 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1845,1865,1932,1845,1334172,2508618861,00,0.00,N,5,-5, +20250624,1850,1826,1859,1826,474076,873798734,00,0.00,N,2,29, +20250623,1821,1862,1863,1812,538950,985312439,00,0.00,N,5,-43, +20250620,1864,1852,1874,1832,531782,987355908,00,0.00,N,2,13, +20250619,1851,1850,1862,1837,473635,874715856,00,0.00,N,2,1, +20250618,1850,1877,1886,1845,542407,1008571781,00,0.00,N,5,-27, +20250617,1877,1896,1901,1867,592225,1115117847,00,0.00,N,5,-19, +20250616,1896,1858,1906,1843,1005055,1888728785,00,0.00,N,2,39, +20250613,1857,1870,1876,1827,1066827,1973019949,00,0.00,N,5,-13, +20250612,1870,1871,1894,1870,740251,1391796768,00,0.00,N,5,-4, +20250611,1874,1871,1884,1867,617933,1157911612,00,0.00,N,5,-3, +20250610,1877,1900,1900,1864,860436,1615805689,00,0.00,N,5,-23, +20250609,1900,1923,1934,1860,1316764,2499792867,00,0.00,N,5,-30, +20250605,1930,1909,2085,1889,5986266,11972416564,00,0.00,N,2,20, +20250604,1910,1957,1967,1840,1388133,2629917063,00,0.00,N,5,-47, +20250602,1957,1885,1991,1883,1003145,1951962376,00,0.00,N,2,58, +20250530,1899,1953,1956,1897,778928,1489444993,00,0.00,N,5,-53, +20250529,1952,1905,1969,1889,873864,1697938468,00,0.00,N,2,49, +20250528,1903,1870,1932,1839,1434156,2697595188,00,0.00,N,2,25, +20250527,1878,1945,1961,1867,1240516,2364891362,00,0.00,N,5,-62, +20250526,1940,1926,1981,1920,1086256,2117988821,00,0.00,N,5,-6, +20250523,1946,1954,1984,1942,827208,1622142815,00,0.00,N,5,-7, +20250522,1953,2000,2005,1943,1235996,2419947181,00,0.00,N,5,-46, +20250521,1999,2010,2045,1990,795599,1597008108,00,0.00,N,5,-6, +20250520,2005,2005,2045,1989,996109,2004566267,00,0.00,N,3,0, +20250519,2005,2075,2110,1998,1556082,3147077092,00,0.00,N,5,-55, 20250516,2060,2105,2195,2055,1818218,3846178476,00,0.00,N,5,-65, 20250515,2125,2100,2160,2065,1409671,2982417778,00,0.00,N,2,5, 20250514,2120,2200,2205,2060,2545409,5387069975,00,0.00,N,5,-110, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index c09fe6c1b2a6..aaba77404995 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,55900,58100,58400,55300,69335,3917798850,00,0.00,N,5,-2700, +20250624,58600,58400,59000,56900,91069,5282672850,00,0.00,N,2,900, +20250623,57700,56600,58600,55700,131819,7550892400,00,0.00,N,5,-1300, +20250620,59000,53200,64000,52900,1084357,64504140700,00,0.00,N,2,6400, +20250619,52600,52800,53500,52100,31925,1681360100,00,0.00,N,2,100, +20250618,52500,51700,52500,51300,32765,1698694650,00,0.00,N,2,300, +20250617,52200,52200,52600,51100,49175,2543119050,00,0.00,N,2,600, +20250616,51600,50800,52400,50500,42107,2175515600,00,0.00,N,5,-200, +20250613,51800,54300,54900,51600,62089,3254222150,00,0.00,N,5,-2200, +20250612,54000,55000,55000,53200,40763,2198560300,00,0.00,N,5,-1100, +20250611,55100,53800,55600,52600,104100,5671667250,00,0.00,N,2,1900, +20250610,53200,53000,53700,51900,53829,2855417200,00,0.00,N,2,700, +20250609,52500,51600,53000,51000,68797,3600354800,00,0.00,N,2,1600, +20250605,50900,51300,51900,50500,34260,1750902200,00,0.00,N,3,0, +20250604,50900,51000,51300,49950,34530,1753224200,00,0.00,N,2,700, +20250602,50200,49950,51000,49600,32404,1633744250,00,0.00,N,2,650, +20250530,49550,50000,51100,49400,34278,1721658550,00,0.00,N,5,-650, +20250529,50200,49950,50500,49550,30809,1541767250,00,0.00,N,2,550, +20250528,49650,50700,50700,49400,26623,1328921525,00,0.00,N,5,-300, +20250527,49950,49350,51200,49050,40286,2017367800,00,0.00,N,2,550, +20250526,49400,49900,49950,48200,46444,2275747150,00,0.00,N,5,-50, +20250523,49450,48000,50400,47600,49074,2433559575,00,0.00,N,2,1700, +20250522,47750,49100,49350,47750,38860,1880107225,00,0.00,N,5,-1500, +20250521,49250,49150,49600,48700,25332,1245616575,00,0.00,N,2,250, +20250520,49000,49350,50000,48700,40006,1964946275,00,0.00,N,2,250, +20250519,48750,50600,50800,48450,96147,4729909425,00,0.00,N,5,-2650, 20250516,51400,54600,54800,51100,172366,8973441400,00,0.00,N,5,-4900, 20250515,56300,54500,56300,53600,63152,3459280450,00,0.00,N,2,1800, 20250514,54500,54200,55000,52200,70805,3825317000,00,0.00,N,5,-200, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index ca93bb5bcea9..b4e3ea39311b 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9320,9320,9390,9050,465112,4301503975,00,0.00,N,5,-30, +20250624,9350,9500,9540,9210,470000,4379760035,00,0.00,N,5,-30, +20250623,9380,9200,9470,9100,632914,5906532295,00,0.00,N,2,160, +20250620,9220,9310,9350,9070,445852,4090809000,00,0.00,N,2,10, +20250619,9210,9290,9420,9080,406466,3739808660,00,0.00,N,5,-70, +20250618,9280,9630,9680,9230,594931,5584057305,00,0.00,N,5,-370, +20250617,9650,9930,9990,9450,740199,7170345050,00,0.00,N,5,-220, +20250616,9870,9240,9900,9240,1076333,10456632295,00,0.00,N,2,620, +20250613,9250,9450,9470,9070,769589,7085509975,00,0.00,N,5,-260, +20250612,9510,9150,9680,9150,1129681,10735595555,00,0.00,N,2,350, +20250611,9160,9060,9270,8910,607235,5535742395,00,0.00,N,2,40, +20250610,9120,9360,9430,9090,833364,7711503365,00,0.00,N,5,-140, +20250609,9260,9380,9630,9160,851961,8002234610,00,0.00,N,2,190, +20250605,9070,9330,9400,8950,849153,7720572435,00,0.00,N,5,-250, +20250604,9320,8820,9450,8740,1655897,15325824025,00,0.00,N,2,790, +20250602,8530,8500,8720,8450,477301,4117732540,00,0.00,N,5,-50, +20250530,8580,8640,8740,8460,554529,4770654555,00,0.00,N,2,20, +20250529,8560,8390,8660,8300,1078673,9196262180,00,0.00,N,2,320, +20250528,8240,8520,8620,8180,756908,6359822465,00,0.00,N,5,-290, +20250527,8530,7930,8560,7910,1371157,11460889215,00,0.00,N,2,630, +20250526,7900,7980,8070,7800,501990,3982204380,00,0.00,N,5,-70, +20250523,7970,7890,8010,7750,750624,5914888110,00,0.00,N,2,60, +20250522,7910,7470,7990,7450,1454848,11378426790,00,0.00,N,2,460, +20250521,7450,7270,7600,7080,1135754,8412327280,00,0.00,N,2,290, +20250520,7160,6950,7160,6850,811887,5697220455,00,0.00,N,5,-20, +20250519,7180,7980,7980,7130,3516325,26312549665,00,0.00,N,2,140, 20250516,7040,6900,7050,6850,593762,4130771260,00,0.00,N,2,290, 20250515,6750,6630,6900,6630,381754,2604298710,00,0.00,N,2,120, 20250514,6630,6520,6730,6370,380798,2520354330,00,0.00,N,2,110, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 160275fed9ae..a2f47b2e928d 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2770,2750,2780,2730,67796,186507600,00,0.00,N,2,40, +20250624,2730,2720,2765,2700,116144,317818455,00,0.00,N,2,30, +20250623,2700,2670,2755,2670,74019,200047338,00,0.00,N,5,-35, +20250620,2735,2785,2800,2730,46784,128570100,00,0.00,N,5,-45, +20250619,2780,2795,2795,2750,27872,77164140,00,0.00,N,5,-15, +20250618,2795,2790,2810,2785,35892,100500540,00,0.00,N,5,-5, +20250617,2800,2805,2840,2770,53759,151225155,00,0.00,N,3,0, +20250616,2800,2730,2815,2720,45023,125671274,00,0.00,N,2,50, +20250613,2750,2830,2830,2700,89385,242912127,00,0.00,N,5,-25, +20250612,2775,2740,2795,2740,63775,176915466,00,0.00,N,2,45, +20250611,2730,2710,2790,2650,88603,238954477,00,0.00,N,2,20, +20250610,2710,2750,2810,2650,98611,268560290,00,0.00,N,5,-40, +20250609,2750,2715,2825,2685,182621,506286531,00,0.00,N,2,40, +20250605,2710,2760,2780,2680,90388,245404065,00,0.00,N,3,0, +20250604,2710,2630,2765,2620,191402,517305482,00,0.00,N,2,85, +20250602,2625,2620,2640,2585,44947,117338635,00,0.00,N,5,-5, +20250530,2630,2630,2645,2600,79206,208001872,00,0.00,N,2,25, +20250529,2605,2520,2630,2490,188980,489992183,00,0.00,N,2,85, +20250528,2520,2480,2535,2450,44415,111695392,00,0.00,N,2,40, +20250527,2480,2510,2515,2460,17505,43332424,00,0.00,N,5,-30, +20250526,2510,2490,2510,2485,96216,241328708,00,0.00,N,2,20, +20250523,2490,2480,2495,2445,20164,49987135,00,0.00,N,2,15, +20250522,2475,2480,2485,2450,16472,40690110,00,0.00,N,5,-5, +20250521,2480,2425,2485,2410,22400,54919158,00,0.00,N,2,55, +20250520,2425,2410,2430,2405,13464,32661690,00,0.00,N,2,25, +20250519,2400,2420,2430,2385,77081,184333555,00,0.00,N,5,-20, 20250516,2420,2450,2470,2370,57171,138130035,00,0.00,N,5,-50, 20250515,2470,2475,2475,2425,18746,45837972,00,0.00,N,5,-5, 20250514,2475,2415,2480,2415,122166,299601226,00,0.00,N,2,60, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 14f29684db55..07e046f11484 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3760,3725,3770,3640,815880,3020277235,00,0.00,N,2,75, +20250624,3685,3620,3730,3605,1464762,5379717077,00,0.00,N,2,135, +20250623,3550,3430,3595,3380,1133731,3980484763,00,0.00,N,2,85, +20250620,3465,3520,3520,3450,808391,2812662641,00,0.00,N,5,-55, +20250619,3520,3590,3610,3480,419043,1476089317,00,0.00,N,5,-45, +20250618,3565,3535,3585,3495,384138,1363365825,00,0.00,N,2,25, +20250617,3540,3610,3655,3445,1157660,4130559436,00,0.00,N,2,20, +20250616,3520,3450,3535,3440,609205,2132354320,00,0.00,N,2,25, +20250613,3495,3590,3635,3460,609826,2135966176,00,0.00,N,5,-60, +20250612,3555,3505,3645,3485,1079319,3857873760,00,0.00,N,2,5, +20250611,3550,3500,3565,3420,621358,2170601139,00,0.00,N,2,55, +20250610,3495,3590,3590,3465,749049,2621488025,00,0.00,N,5,-50, +20250609,3545,3545,3660,3485,1635968,5846607878,00,0.00,N,2,65, +20250605,3480,3570,3585,3420,906092,3148250832,00,0.00,N,5,-50, +20250604,3530,3395,3550,3395,1325802,4639781505,00,0.00,N,2,200, +20250602,3330,3430,3505,3270,826641,2790740182,00,0.00,N,5,-80, +20250530,3410,3500,3505,3335,851011,2893237133,00,0.00,N,5,-5, +20250529,3415,3200,3420,3170,2269628,7588595940,00,0.00,N,2,255, +20250528,3160,3120,3215,3070,750587,2382804501,00,0.00,N,2,50, +20250527,3110,3085,3120,3070,253795,784053713,00,0.00,N,5,-5, +20250526,3115,3120,3145,3080,327247,1016954073,00,0.00,N,2,10, +20250523,3105,3140,3195,3050,624011,1949443554,00,0.00,N,5,-30, +20250522,3135,3195,3200,3120,367317,1157845759,00,0.00,N,5,-45, +20250521,3180,3100,3190,3080,487549,1542095745,00,0.00,N,2,80, +20250520,3100,3060,3140,3060,319762,995025745,00,0.00,N,2,60, +20250519,3040,3120,3140,2990,482672,1473413034,00,0.00,N,5,-80, 20250516,3120,3170,3195,3105,684089,2148143414,00,0.00,N,5,-45, 20250515,3165,3170,3200,3140,637270,2016051990,00,0.00,N,5,-5, 20250514,3170,3075,3185,3075,1252927,3937213958,00,0.00,N,2,125, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 31b0e19d5324..5d558e5c95a9 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5490,5270,5530,5230,131487,715989335,00,0.00,N,2,220, +20250624,5270,5040,5350,5040,109434,573261140,00,0.00,N,2,220, +20250623,5050,5190,5190,4990,85436,432193695,00,0.00,N,5,-140, +20250620,5190,5240,5240,5100,36568,188025000,00,0.00,N,5,-50, +20250619,5240,5350,5400,5180,50083,261538235,00,0.00,N,5,-110, +20250618,5350,5280,5350,5200,97379,512117965,00,0.00,N,2,20, +20250617,5330,5460,5570,5310,117198,638240030,00,0.00,N,5,-110, +20250616,5440,5330,5450,5170,109408,585505995,00,0.00,N,2,110, +20250613,5330,5350,5420,5210,117196,621810740,00,0.00,N,5,-20, +20250612,5350,5300,5430,5280,65015,348453805,00,0.00,N,2,70, +20250611,5280,5200,5300,5130,62450,326487305,00,0.00,N,2,140, +20250610,5140,5580,5600,5110,230180,1226618950,00,0.00,N,5,-380, +20250609,5520,5450,5600,5440,137032,754576380,00,0.00,N,2,100, +20250605,5420,5670,5670,5350,98123,538269720,00,0.00,N,5,-130, +20250604,5550,5300,5570,5000,141612,771832275,00,0.00,N,2,250, +20250602,5300,5590,5650,5220,155119,831867285,00,0.00,N,5,-260, +20250530,5560,5510,5560,5280,104408,563675730,00,0.00,N,2,120, +20250529,5440,5240,5550,5240,155021,840731400,00,0.00,N,2,200, +20250528,5240,5150,5270,5130,103829,540954605,00,0.00,N,2,120, +20250527,5120,5180,5190,5050,66289,339117080,00,0.00,N,5,-60, +20250526,5180,5130,5250,5120,56716,294897815,00,0.00,N,2,50, +20250523,5130,5130,5230,5050,79605,408693530,00,0.00,N,3,0, +20250522,5130,5130,5250,5030,92383,476173845,00,0.00,N,5,-10, +20250521,5140,5040,5200,5040,151362,776853660,00,0.00,N,2,100, +20250520,5040,4715,5050,4715,114332,565726690,00,0.00,N,2,275, +20250519,4765,4690,4795,4665,47042,222438440,00,0.00,N,5,-30, 20250516,4795,4895,4905,4735,96202,461796580,00,0.00,N,5,-100, 20250515,4895,4740,5540,4660,804257,4122050049,00,0.00,N,2,155, 20250514,4740,4640,4755,4595,42522,199217245,00,0.00,N,2,100, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 46dca2f81bdc..9436b74cf6ed 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23900,24400,24450,23400,4765714,113990486150,00,0.00,N,2,450, +20250624,23450,22450,23500,22450,6065233,139743822175,00,0.00,N,2,1950, +20250623,21500,21650,21900,21400,1985939,42831152750,00,0.00,N,5,-50, +20250620,21550,21550,21600,21300,1798764,38669826725,00,0.00,N,2,150, +20250619,21400,21550,21700,21350,1448880,31069171525,00,0.00,N,2,50, +20250618,21350,21200,21600,21100,1392847,29775361475,00,0.00,N,5,-150, +20250617,21500,21600,21800,21400,1135189,24513663375,00,0.00,N,2,150, +20250616,21350,21300,21450,21050,1455552,30870630325,00,0.00,N,5,-100, +20250613,21450,22400,22400,21250,3035209,65612813225,00,0.00,N,5,-850, +20250612,22300,22700,22750,22250,2637100,59029913275,00,0.00,N,5,-550, +20250611,22850,23050,23050,22750,1309602,29934997200,00,0.00,N,5,-100, +20250610,22950,23100,23100,22850,1107139,25416039850,00,0.00,N,2,50, +20250609,22900,22900,23275,22850,1333354,30705664450,00,0.00,N,2,100, +20250605,22800,23150,23500,22800,1560863,35897154275,00,0.00,N,3,0, +20250604,22800,22650,22950,22600,1125126,25621616300,00,0.00,N,2,150, +20250602,22650,22500,22800,22400,671567,15202312625,00,0.00,N,2,150, +20250530,22500,22900,23000,22500,1815349,41087280925,00,0.00,N,5,-400, +20250529,22900,22900,23000,22650,1302732,29757116525,00,0.00,N,2,200, +20250528,22700,22550,22800,22450,1132861,25678718000,00,0.00,N,2,150, +20250527,22550,22550,22700,22400,575847,12975704250,00,0.00,N,5,-250, +20250526,22800,22900,22900,22400,813114,18387251975,00,0.00,N,2,200, +20250523,22600,22500,22800,22250,753472,16974675800,00,0.00,N,2,150, +20250522,22450,22550,22950,22400,1839489,41676531075,00,0.00,N,2,550, +20250521,21900,22050,22200,21850,586709,12900730625,00,0.00,N,5,-200, +20250520,22100,22550,22550,22000,814830,18073011100,00,0.00,N,5,-200, +20250519,22300,22150,22450,21950,561968,12497476325,00,0.00,N,5,-50, 20250516,22350,22750,22750,22300,888030,19899675350,00,0.00,N,5,-300, 20250515,22650,22900,23100,22400,1114502,25275847250,00,0.00,N,5,-150, 20250514,22800,22700,23000,22600,1636013,37300356625,00,0.00,N,2,350, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 4997318548d2..5f0326fac72d 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2310,2370,2385,2300,476340,1111422427,00,0.00,N,5,-50, +20250624,2360,2345,2380,2330,878698,2068410326,00,0.00,N,2,20, +20250623,2340,2250,2400,2235,1889230,4434766121,00,0.00,N,2,70, +20250620,2270,2235,2290,2200,903486,2030680098,00,0.00,N,2,30, +20250619,2240,2140,2450,2110,4750330,10864531547,00,0.00,N,2,105, +20250618,2135,2135,2160,2115,209808,448697883,00,0.00,N,2,5, +20250617,2130,2155,2160,2105,354668,755688730,00,0.00,N,5,-20, +20250616,2150,2165,2175,2120,290526,621689576,00,0.00,N,5,-25, +20250613,2175,2235,2235,2160,382981,837473249,00,0.00,N,5,-55, +20250612,2230,2305,2305,2225,395468,888633705,00,0.00,N,5,-50, +20250611,2280,2240,2305,2230,676014,1543215691,00,0.00,N,2,40, +20250610,2240,2250,2275,2215,274533,612691779,00,0.00,N,5,-5, +20250609,2245,2210,2250,2200,431998,963550204,00,0.00,N,2,45, +20250605,2200,2200,2230,2185,378450,832936351,00,0.00,N,2,10, +20250604,2190,2195,2200,2160,256937,560406709,00,0.00,N,2,20, +20250602,2170,2195,2220,2165,286896,626243739,00,0.00,N,5,-35, +20250530,2205,2205,2250,2195,427243,948088052,00,0.00,N,5,-20, +20250529,2225,2200,2235,2180,369032,813860944,00,0.00,N,2,25, +20250528,2200,2220,2220,2170,341085,747206580,00,0.00,N,2,5, +20250527,2195,2200,2215,2175,398108,872370376,00,0.00,N,2,5, +20250526,2190,2185,2295,2170,715501,1579488928,00,0.00,N,2,30, +20250523,2160,2205,2210,2140,628020,1361631398,00,0.00,N,5,-70, +20250522,2230,2145,2280,2140,1517757,3380507113,00,0.00,N,2,70, +20250521,2160,2150,2215,2150,522102,1137584542,00,0.00,N,5,-20, +20250520,2180,2170,2230,2150,1151492,2522464343,00,0.00,N,2,10, +20250519,2170,2240,2245,2155,1454084,3179688634,00,0.00,N,5,-85, 20250516,2255,2115,2495,2110,16847082,39164786996,00,0.00,N,2,85, 20250515,2170,2005,2480,2000,23936288,54836159762,00,0.00,N,2,145, 20250514,2025,2010,2035,2000,127562,257736298,00,0.00,N,2,25, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index b15c35c6ec8f..15f4c53b2e53 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6830,6870,6890,6580,3057987,20593138270,00,0.00,N,5,-20, +20250624,6850,7050,7230,6720,5140843,35427948570,00,0.00,N,2,100, +20250623,6750,6500,6970,6390,5978881,40009490705,00,0.00,N,5,-100, +20250620,6850,6810,6900,6680,3120440,21216510805,00,0.00,N,5,-50, +20250619,6900,7230,7300,6680,5478993,38053485120,00,0.00,N,5,-20, +20250618,6920,6670,7050,6580,6362139,43595896080,00,0.00,N,2,220, +20250617,6700,6800,7060,6310,12874305,86657636550,00,0.00,N,2,490, +20250616,6210,5930,6250,5900,4018430,24632222550,00,0.00,N,2,200, +20250613,6010,6290,6380,5860,5753295,34938231425,00,0.00,N,5,-340, +20250612,6350,5540,6800,5510,18072335,112271781395,00,0.00,N,2,790, +20250611,5560,5360,5620,5270,3724789,20294727645,00,0.00,N,2,130, +20250610,5430,5510,5520,5200,5065430,27232821440,00,0.00,N,2,120, +20250609,5310,5010,5430,4955,6661668,35139913160,00,0.00,N,2,450, +20250605,4860,4825,4865,4590,3769120,17880086819,00,0.00,N,2,70, +20250604,4790,4500,4800,4495,6429290,30076265748,00,0.00,N,2,420, +20250602,4370,4520,4570,4305,2312820,10235355467,00,0.00,N,5,-90, +20250530,4460,4690,4690,4365,2992411,13432358429,00,0.00,N,5,-60, +20250529,4520,4215,4560,4190,5289330,23384260707,00,0.00,N,2,350, +20250528,4170,4145,4255,4100,1374063,5758112524,00,0.00,N,2,70, +20250527,4100,4245,4250,4045,1682089,6904850359,00,0.00,N,5,-135, +20250526,4235,4290,4290,4155,1631621,6861718528,00,0.00,N,5,-70, +20250523,4305,4260,4375,4100,2738655,11727299740,00,0.00,N,2,115, +20250522,4190,4255,4285,4105,3218590,13530710550,00,0.00,N,2,105, +20250521,4085,3945,4105,3885,2319349,9379811165,00,0.00,N,2,170, +20250520,3915,3930,4020,3880,1285635,5055991474,00,0.00,N,2,45, +20250519,3870,4130,4150,3780,2389772,9382133022,00,0.00,N,5,-210, 20250516,4080,3835,4115,3835,4319866,17337516171,00,0.00,N,2,275, 20250515,3805,3830,3860,3770,1243816,4752510550,00,0.00,N,2,35, 20250514,3770,3795,3810,3750,1507578,5705624712,00,0.00,N,2,75, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index bafada165dac..25f19a8ab86d 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25300,25500,25600,24850,208717,5231423875,00,0.00,N,2,100, +20250624,25200,25100,25450,24700,310518,7777473375,00,0.00,N,2,650, +20250623,24550,23500,24800,23500,276580,6738211150,00,0.00,N,2,550, +20250620,24000,24250,24250,23750,163446,3921493075,00,0.00,N,5,-150, +20250619,24150,24650,24800,23750,164980,3969087825,00,0.00,N,5,-350, +20250618,24500,24250,24750,24150,164368,4025601875,00,0.00,N,2,50, +20250617,24450,25350,25650,23900,618607,15169186175,00,0.00,N,5,-350, +20250616,24800,24350,25150,24350,343391,8488821850,00,0.00,N,2,150, +20250613,24650,24950,25450,24175,371581,9186067025,00,0.00,N,2,250, +20250612,24400,25100,25100,24250,269775,6649760400,00,0.00,N,5,-400, +20250611,24800,24950,24950,24175,263927,6483110625,00,0.00,N,5,-200, +20250610,25000,25800,25850,24650,275096,6877539975,00,0.00,N,5,-400, +20250609,25400,24950,26600,24950,397076,10216927975,00,0.00,N,2,1150, +20250605,24250,24800,25000,23950,244920,5955524050,00,0.00,N,2,250, +20250604,24000,23550,24500,23400,374311,9024279975,00,0.00,N,2,900, +20250602,23100,23300,24150,22500,264423,6140676625,00,0.00,N,2,150, +20250530,22950,23450,23600,22250,287353,6582778725,00,0.00,N,2,400, +20250529,22550,20800,22550,20800,403303,8894296425,00,0.00,N,2,1950, +20250528,20600,20700,20950,20500,149019,3094761400,00,0.00,N,5,-50, +20250527,20650,20750,20800,20350,88799,1826120875,00,0.00,N,5,-100, +20250526,20750,20800,20900,20550,81002,1679427500,00,0.00,N,3,0, +20250523,20750,20650,21000,20350,125637,2615298675,00,0.00,N,2,150, +20250522,20600,20550,20750,20200,105040,2145858975,00,0.00,N,3,0, +20250521,20600,20100,20650,19920,229519,4674794115,00,0.00,N,2,500, +20250520,20100,20100,20200,19620,189634,3796939610,00,0.00,N,2,740, +20250519,19360,19750,20000,19250,107008,2087100395,00,0.00,N,5,-600, 20250516,19960,20000,20000,19290,183620,3630018585,00,0.00,N,2,80, 20250515,19880,19870,20100,19670,153634,3051322750,00,0.00,N,2,10, 20250514,19870,20000,20150,19790,157395,3137432700,00,0.00,N,5,-10, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 804edaea87ee..a6808f4291b0 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,84000,86100,86600,83500,444346,37473691400,00,0.00,N,5,-900, +20250624,84900,90200,91700,83800,1050828,90227292700,00,0.00,N,2,3100, +20250623,81800,76800,84400,75700,1174784,94825262700,00,0.00,N,2,4300, +20250620,77500,75300,78400,75000,392040,30200314300,00,0.00,N,2,2200, +20250619,75300,75800,76900,74600,178623,13442905450,00,0.00,N,5,-700, +20250618,76000,74000,76200,73700,285258,21541316550,00,0.00,N,2,1000, +20250617,75000,75100,76400,74300,186598,14025824600,00,0.00,N,5,-600, +20250616,75600,74800,75800,73800,210903,15770448050,00,0.00,N,2,800, +20250613,74800,75200,76000,74600,279741,21001606000,00,0.00,N,5,-800, +20250612,75600,75300,76300,74900,407052,30816469850,00,0.00,N,2,400, +20250611,75200,74600,76100,74500,168492,12649583850,00,0.00,N,2,600, +20250610,74600,76500,76600,73900,345801,25874007600,00,0.00,N,5,-1100, +20250609,75700,76000,77900,75300,437702,33472245600,00,0.00,N,2,1600, +20250605,74100,75500,75900,73100,464049,34407485050,00,0.00,N,2,100, +20250604,74000,72100,75100,71900,592876,43892359300,00,0.00,N,2,3200, +20250602,70800,70800,72600,70800,224672,16025260350,00,0.00,N,5,-200, +20250530,71000,73600,74200,71000,704286,50419994900,00,0.00,N,5,-3400, +20250529,74400,71100,74900,71000,883451,64937444000,00,0.00,N,2,4800, +20250528,69600,67300,70300,66800,352858,24475235750,00,0.00,N,2,1700, +20250527,67900,67400,68100,67200,190740,12920644350,00,0.00,N,5,-300, +20250526,68200,67500,68200,67100,151878,10276817700,00,0.00,N,2,700, +20250523,67500,66600,67900,66600,86437,5830745350,00,0.00,N,2,600, +20250522,66900,68200,68700,66700,182385,12276795200,00,0.00,N,5,-2100, +20250521,69000,68800,69500,68300,102974,7111254300,00,0.00,N,2,200, +20250520,68800,69200,70000,68500,111956,7723928750,00,0.00,N,2,600, +20250519,68200,68100,68800,67700,77165,5260415250,00,0.00,N,5,-400, 20250516,68600,68900,69200,68200,99729,6837414900,00,0.00,N,5,-300, 20250515,68900,69400,70100,68900,88430,6127745250,00,0.00,N,5,-1200, 20250514,70100,68800,70200,68500,289925,20185562750,00,0.00,N,2,1800, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 393d2286b4d9..9809fb118111 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250625,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250624,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250623,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250620,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250619,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250618,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250617,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250616,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250613,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250612,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250611,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250610,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250609,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250605,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250604,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250602,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250530,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250529,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250528,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250527,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250526,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250523,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250522,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250521,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250520,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250519,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250516,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250515,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250514,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250513,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250512,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250514,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250513,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250512,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250509,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250508,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250507,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 25d6bb360489..3a6e26510a38 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,53900,53400,55000,52300,105410,5674094150,00,0.00,N,2,400, +20250624,53500,54500,55600,51000,254302,13675496950,00,0.00,N,5,-3100, +20250623,56600,59000,59000,54500,142846,8006667300,00,0.00,N,5,-300, +20250620,56900,57800,57900,54900,81180,4607169200,00,0.00,N,2,900, +20250619,56000,54900,56500,53200,75546,4116139000,00,0.00,N,2,1200, +20250618,54800,56100,56600,53500,90989,5028366950,00,0.00,N,3,0, +20250617,54800,55100,55600,53800,128264,7032384300,00,0.00,N,5,-1200, +20250616,56000,55100,56600,54700,104265,5792036300,00,0.00,N,2,1300, +20250613,54700,50800,55000,50100,221951,11648413300,00,0.00,N,2,4000, +20250612,50700,48600,51000,48250,112040,5627348200,00,0.00,N,2,2100, +20250611,48600,49900,49900,47500,89179,4287448600,00,0.00,N,5,-50, +20250610,48650,47050,49200,46200,107796,5182133350,00,0.00,N,2,2650, +20250609,46000,48050,48450,45300,127897,5906094300,00,0.00,N,5,-2050, +20250605,48050,47300,49800,46750,138839,6675200425,00,0.00,N,2,750, +20250604,47300,45800,47450,44300,137377,6362740850,00,0.00,N,2,2400, +20250602,44900,42200,45050,42100,137583,6093348225,00,0.00,N,2,2900, +20250530,42000,42550,42650,40950,59892,2502491625,00,0.00,N,5,-150, +20250529,42150,40300,42600,39850,130177,5442150250,00,0.00,N,2,1850, +20250528,40300,41150,41500,39450,88910,3584911725,00,0.00,N,5,-250, +20250527,40550,42000,42400,40050,117403,4844648125,00,0.00,N,5,-400, +20250526,40950,39700,41850,39550,109526,4456113675,00,0.00,N,2,1500, +20250523,39450,39550,40650,38850,65033,2580511800,00,0.00,N,2,250, +20250522,39200,40350,40350,39100,96281,3814211425,00,0.00,N,5,-1600, +20250521,40800,39000,41100,38850,194427,7848962525,00,0.00,N,2,1500, +20250520,39300,35300,40000,34500,380911,14485239375,00,0.00,N,2,4400, +20250519,34900,34850,36750,34350,85558,3010831275,00,0.00,N,5,-50, 20250516,34950,33400,35800,33400,208695,7282214300,00,0.00,N,2,1850, 20250515,33100,33400,33450,31900,91121,2979486175,00,0.00,N,5,-100, 20250514,33200,33200,33500,32900,72770,2415053750,00,0.00,N,3,0, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 55fe4ff089ae..09a3b86c9402 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2780,2870,2870,2725,210312,585586729,00,0.00,N,5,-55, +20250624,2835,2880,2955,2805,197426,562439078,00,0.00,N,5,-90, +20250623,2925,3045,3045,2900,116225,341546591,00,0.00,N,5,-130, +20250620,3055,2980,3055,2940,87565,264463958,00,0.00,N,2,55, +20250619,3000,2920,3125,2830,202232,593836963,00,0.00,N,2,65, +20250618,2935,3000,3000,2930,78004,229635806,00,0.00,N,5,-35, +20250617,2970,2970,3000,2915,44721,132619403,00,0.00,N,3,0, +20250616,2970,2995,3085,2935,79049,233885660,00,0.00,N,5,-60, +20250613,3030,3115,3140,3005,51067,154795469,00,0.00,N,5,-60, +20250612,3090,3055,3100,3025,80923,248178665,00,0.00,N,2,5, +20250611,3085,3080,3120,3070,44105,136108990,00,0.00,N,2,20, +20250610,3065,3015,3150,3005,82259,250552837,00,0.00,N,2,50, +20250609,3015,3010,3050,2980,39580,118769702,00,0.00,N,2,5, +20250605,3010,2975,3070,2960,38824,117212784,00,0.00,N,2,35, +20250604,2975,2980,3015,2965,32495,97002615,00,0.00,N,5,-25, +20250602,3000,3020,3020,2960,62309,185480957,00,0.00,N,5,-20, +20250530,3020,3015,3040,2930,31489,94473892,00,0.00,N,3,0, +20250529,3020,3040,3100,3010,60721,184646084,00,0.00,N,2,20, +20250528,3000,2940,3090,2940,87263,263581595,00,0.00,N,2,65, +20250527,2935,2910,2995,2905,40005,117554411,00,0.00,N,5,-5, +20250526,2940,2960,2985,2940,43039,127795945,00,0.00,N,2,10, +20250523,2930,2935,3025,2865,51473,152627326,00,0.00,N,5,-30, +20250522,2960,3020,3020,2940,59606,178409486,00,0.00,N,5,-25, +20250521,2985,2975,3010,2970,24873,74388142,00,0.00,N,2,20, +20250520,2965,3000,3035,2935,29834,88662047,00,0.00,N,5,-5, +20250519,2970,3050,3050,2940,41613,123549595,00,0.00,N,5,-50, 20250516,3020,3100,3145,2995,77026,233498193,00,0.00,N,5,-105, 20250515,3125,3110,3160,3080,42219,130977819,00,0.00,N,2,5, 20250514,3120,3090,3135,3070,51006,157912175,00,0.00,N,2,25, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 4b05f3ab1f5f..ee8d9d51dfb8 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4280,4275,4285,4185,60656,257225820,00,0.00,N,2,65, +20250624,4215,4200,4235,4130,39129,163770220,00,0.00,N,2,15, +20250623,4200,4240,4270,4125,104231,438108885,00,0.00,N,5,-45, +20250620,4245,4265,4275,4175,85206,360602493,00,0.00,N,5,-15, +20250619,4260,4320,4320,3980,48409,206015212,00,0.00,N,5,-20, +20250618,4280,4290,4360,4250,149643,642889780,00,0.00,N,5,-15, +20250617,4295,4300,4350,4240,169671,728562705,00,0.00,N,5,-5, +20250616,4300,4275,4300,4250,127322,546089500,00,0.00,N,2,25, +20250613,4275,4260,4295,4225,44088,187484735,00,0.00,N,3,0, +20250612,4275,4295,4320,4255,78181,335443460,00,0.00,N,2,10, +20250611,4265,4295,4295,4230,62617,266401960,00,0.00,N,2,5, +20250610,4260,4250,4300,4220,63443,270046130,00,0.00,N,3,0, +20250609,4260,4190,4440,4190,144968,617977760,00,0.00,N,2,70, +20250605,4190,4150,4350,4145,140261,588294065,00,0.00,N,2,35, +20250604,4155,4150,4160,4080,42744,177037710,00,0.00,N,2,30, +20250602,4125,4130,4170,4095,35426,146250990,00,0.00,N,5,-5, +20250530,4130,4150,4175,4130,13587,56357080,00,0.00,N,5,-30, +20250529,4160,4140,4170,4110,59345,245706930,00,0.00,N,2,40, +20250528,4120,4180,4205,4090,119913,495295025,00,0.00,N,5,-15, +20250527,4135,4030,4160,4030,141462,584728143,00,0.00,N,2,80, +20250526,4055,4195,4195,4050,39233,159611425,00,0.00,N,5,-85, +20250523,4140,4030,4175,4000,114879,465273330,00,0.00,N,2,110, +20250522,4030,4030,4090,4000,155535,626576905,00,0.00,N,2,30, +20250521,4000,4000,4030,3960,97796,392153395,00,0.00,N,3,0, +20250520,4000,3990,4050,3945,83207,331289235,00,0.00,N,2,40, +20250519,3960,3985,3985,3885,80683,317777155,00,0.00,N,2,5, 20250516,3955,4010,4010,3920,78667,311288480,00,0.00,N,5,-55, 20250515,4010,4100,4120,4005,100221,404396190,00,0.00,N,5,-65, 20250514,4075,3945,4080,3940,143509,575710011,00,0.00,N,2,130, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index dc1d5a3e9daf..48e1b777f2dc 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3615,3660,3700,3580,614090,2231431695,00,0.00,N,5,-45, +20250624,3660,3565,3760,3530,685730,2506550055,00,0.00,N,2,175, +20250623,3485,3575,3575,3460,289010,1010281545,00,0.00,N,5,-45, +20250620,3530,3475,3560,3420,623733,2197216664,00,0.00,N,2,50, +20250619,3480,3415,3495,3410,238838,826532284,00,0.00,N,2,70, +20250618,3410,3355,3430,3335,343642,1169141777,00,0.00,N,2,60, +20250617,3350,3345,3435,3325,341094,1149648390,00,0.00,N,2,5, +20250616,3345,3415,3415,3275,391547,1301869474,00,0.00,N,5,-45, +20250613,3390,3480,3500,3375,352419,1200571984,00,0.00,N,5,-100, +20250612,3490,3410,3500,3400,510177,1770627038,00,0.00,N,2,40, +20250611,3450,3450,3485,3335,315431,1079027184,00,0.00,N,3,0, +20250610,3450,3440,3555,3430,599105,2085005900,00,0.00,N,2,5, +20250609,3445,3450,3535,3445,421679,1471224035,00,0.00,N,2,10, +20250605,3435,3400,3500,3400,268067,926534543,00,0.00,N,2,15, +20250604,3420,3380,3480,3335,235253,803470824,00,0.00,N,2,40, +20250602,3380,3475,3475,3360,217937,741832617,00,0.00,N,5,-45, +20250530,3425,3510,3525,3425,1089440,3743327270,00,0.00,N,5,-75, +20250529,3500,3440,3540,3420,324134,1133032586,00,0.00,N,2,80, +20250528,3420,3285,3445,3285,199117,677948699,00,0.00,N,2,70, +20250527,3350,3210,3375,3210,260396,862085621,00,0.00,N,2,110, +20250526,3240,3210,3250,3185,160649,517773649,00,0.00,N,2,15, +20250523,3225,3205,3255,3205,102361,330005580,00,0.00,N,5,-10, +20250522,3235,3255,3280,3205,247386,802258950,00,0.00,N,5,-45, +20250521,3280,3310,3370,3280,258977,855124281,00,0.00,N,5,-85, +20250520,3365,3320,3365,3300,294440,980797215,00,0.00,N,2,60, +20250519,3305,3380,3380,3290,281140,933431403,00,0.00,N,5,-75, 20250516,3380,3410,3455,3355,160075,543029357,00,0.00,N,5,-35, 20250515,3415,3470,3550,3410,301646,1041712051,00,0.00,N,5,-85, 20250514,3500,3650,3655,3465,439684,1544289493,00,0.00,N,5,-105, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 513784ddaf08..abe38ebbcb14 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,109200,111000,112000,107400,3403,368715400,00,0.00,N,2,100, +20250624,109100,107700,111100,107000,1537,166525050,00,0.00,N,5,-2000, +20250623,111100,112500,116100,110500,6765,760133100,00,0.00,N,2,900, +20250620,110200,111700,111700,108300,897,98095100,00,0.00,N,5,-1200, +20250619,111400,114100,115800,109100,855,94941800,00,0.00,N,5,-800, +20250618,112200,113600,116000,110400,1479,166395600,00,0.00,N,5,-1400, +20250617,113600,114000,114000,108400,1830,203385350,00,0.00,N,5,-400, +20250616,114000,114100,116500,108100,2971,332933600,00,0.00,N,2,100, +20250613,113900,115000,121000,110000,8678,998466450,00,0.00,N,5,-100, +20250612,114000,113000,114600,112600,464,52878750,00,0.00,N,2,2200, +20250611,111800,112500,112900,106400,1313,145300150,00,0.00,N,5,-500, +20250610,112300,107600,114000,106400,3280,366745550,00,0.00,N,2,4800, +20250609,107500,102300,108000,102300,3295,350847050,00,0.00,N,2,4000, +20250605,103500,104200,104900,100200,683,70402500,00,0.00,N,5,-1300, +20250604,104800,103000,105000,103000,1556,161732600,00,0.00,N,2,1000, +20250602,103800,105200,105200,100600,1250,128397800,00,0.00,N,5,-700, +20250530,104500,103000,105600,102900,1306,136203300,00,0.00,N,2,1800, +20250529,102700,101800,103600,101200,1210,123509750,00,0.00,N,2,1800, +20250528,100900,101800,101800,99500,301,30302100,00,0.00,N,2,400, +20250527,100500,101900,101900,100100,832,83499600,00,0.00,N,5,-400, +20250526,100900,100100,102800,99000,864,86909500,00,0.00,N,2,800, +20250523,100100,100900,101100,99200,2808,281004900,00,0.00,N,2,1000, +20250522,99100,99700,101700,99100,1108,111157500,00,0.00,N,5,-700, +20250521,99800,101000,101000,99800,590,59197400,00,0.00,N,5,-500, +20250520,100300,99000,101700,99000,755,75770200,00,0.00,N,5,-1200, +20250519,101500,102200,102200,98600,1350,135291000,00,0.00,N,5,-700, 20250516,102200,100200,102700,100200,444,45147200,00,0.00,N,5,-200, 20250515,102400,101100,102400,100500,461,46655400,00,0.00,N,2,1300, 20250514,101100,101100,102300,101000,1104,112002750,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 697be470189f..896b4f8ae9b6 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,111000,113600,114500,109000,330408,36728407400,00,0.00,N,5,-3500, -20250515,114500,114000,116000,112500,226900,25983016300,00,0.00,N,5,-800, -20250514,115300,112900,115500,110700,705191,80141666700,00,0.00,N,5,-4800, -20250513,120100,123500,123800,117500,576019,68925116400,00,0.00,N,5,-3100, -20250512,123200,121100,123900,119300,278152,34024685050,00,0.00,N,2,2700, -20250509,120500,126700,126900,120000,378457,45889760050,00,0.00,N,5,-6000, -20250508,126500,122500,129500,122200,457404,57712955450,00,0.00,N,2,3800, -20250507,122700,126500,126900,120900,250507,30676872050,00,0.00,N,5,-2200, -20250502,124900,124400,125500,121600,166523,20648036250,00,0.00,N,3,0, -20250430,124900,130600,130600,124300,310308,39336498000,00,0.00,N,5,-5200, -20250429,130100,131400,132700,128300,229816,29921804400,00,0.00,N,5,-100, -20250428,130200,129900,133400,129400,213376,28037842150,00,0.00,N,2,1400, -20250425,128800,130800,131300,126900,307021,39469158250,00,0.00,N,5,-1400, -20250424,130200,134500,135500,130100,283955,37523019200,00,0.00,N,5,-2600, -20250423,132800,127300,132900,127000,288488,37693431500,00,0.00,N,2,8300, -20250422,124500,124400,128000,123300,123771,15504143050,00,0.00,N,2,100, -20250421,124400,126700,128300,124400,88880,11186071300,00,0.00,N,5,-2200, -20250418,126600,125800,127200,124400,110584,13941115850,00,0.00,N,2,1200, -20250417,125400,123600,126600,123000,161713,20247732200,00,0.00,N,2,600, -20250416,124800,129900,131800,123900,177902,22534104300,00,0.00,N,5,-4400, -20250415,129200,131200,131200,128000,159851,20739040850,00,0.00,N,5,-700, -20250414,129900,131200,134600,129700,228019,29940555200,00,0.00,N,5,-400, -20250411,130300,134300,135300,129100,282893,36974866700,00,0.00,N,5,-7300, -20250410,137600,130500,137600,126100,784742,104794193100,00,0.00,N,2,16100, -20250409,121500,115700,124200,115700,461555,55700241500,00,0.00,N,2,3100, -20250408,118400,118300,121700,116300,252362,29879201250,00,0.00,N,2,3300, -20250407,115100,117000,120900,115000,264452,30903416400,00,0.00,N,5,-6600, -20250404,121700,113200,122000,112900,521368,62039170550,00,0.00,N,2,6200, -20250403,115500,108000,117400,108000,395021,44743694800,00,0.00,N,2,1000, -20250402,114500,120200,120300,113600,302112,34780177700,00,0.00,N,5,-4700, -20250401,119200,120300,121700,118100,301946,36070226500,00,0.00,N,5,-1100, -20250331,120300,124200,125000,118700,606367,72701418300,00,0.00,N,5,-8200, -20250328,128500,135000,135400,127700,266547,34527897100,00,0.00,N,5,-6600, -20250327,135100,136600,137500,134700,141175,19177874700,00,0.00,N,5,-3400, -20250326,138500,136800,141900,135600,261960,36246966550,00,0.00,N,2,2800, -20250325,135700,138800,142300,135500,262187,36274702800,00,0.00,N,5,-800, -20250324,136500,138400,139200,135700,159769,21874553650,00,0.00,N,5,-1200, -20250321,137700,142400,142900,135000,489980,67398765250,00,0.00,N,5,-5800, -20250320,143500,144900,147400,142300,367370,53059739550,00,0.00,N,2,1300, -20250319,142200,136900,146200,136200,425808,60672675400,00,0.00,N,2,4700, -20250318,137500,136500,141900,136500,258709,35996133850,00,0.00,N,2,1600, -20250317,135900,137900,139300,135000,254329,34708289250,00,0.00,N,5,-1500, -20250314,137400,140900,142400,135000,356507,49092825600,00,0.00,N,5,-3500, -20250313,140900,147100,148200,139800,509153,72781971450,00,0.00,N,5,-4500, -20250312,145400,145300,148000,143000,388290,56511068500,00,0.00,N,2,2200, -20250311,143200,141300,146800,140900,347254,49785984650,00,0.00,N,5,-4300, -20250310,147500,142200,149800,138500,551780,80308648500,00,0.00,N,2,6200, -20250307,141300,133700,144000,132500,514832,72136678850,00,0.00,N,2,5700, -20250306,135600,135600,142300,133900,447468,61589765000,00,0.00,N,2,1200, -20250305,134400,131200,135900,130600,396608,52843207250,00,0.00,N,2,4000, -20250304,130400,138700,138700,129300,553633,73055955850,00,0.00,N,5,-10900, -20250228,141300,144800,145300,137100,460405,64567584700,00,0.00,N,5,-6100, -20250227,147400,151000,151000,146000,276329,40850037100,00,0.00,N,5,-3600, -20250226,151000,143900,152600,143200,411965,61254785500,00,0.00,N,2,5900, -20250225,145100,151200,152300,145000,434869,64156792400,00,0.00,N,5,-7900, -20250224,153000,144300,155600,143000,799607,121485659000,00,0.00,N,2,7300, -20250221,145700,144000,148400,142600,555463,80811142000,00,0.00,N,2,2700, -20250220,143000,140200,144700,138000,611423,87056395800,00,0.00,N,2,3900, -20250219,139100,130100,147300,130100,1361337,190538609100,00,0.00,N,2,9300, -20250218,129800,135100,135300,129300,415231,54304372000,00,0.00,N,5,-4500, -20250217,134300,132600,138000,131500,377791,50956028800,00,0.00,N,2,2000, -20250214,132300,132900,135400,130600,311178,41397693200,00,0.00,N,5,-1500, -20250213,133800,127700,135900,127600,820848,108052901200,00,0.00,N,2,7300, -20250212,126500,126800,128600,125500,267853,34022286700,00,0.00,N,5,-500, -20250211,127000,129600,131200,126800,333884,42871899200,00,0.00,N,5,-3100, -20250210,130100,125900,131500,122700,322943,41188075400,00,0.00,N,2,2200, -20250207,127900,130600,134500,127800,278843,36221142800,00,0.00,N,5,-3300, -20250206,131200,132100,133000,128500,208021,27111549700,00,0.00,N,5,-300, -20250205,131500,125600,133300,125500,377217,49147904400,00,0.00,N,2,6500, +20250625,130000,128900,132000,126000,249585,32253499750,00,0.00,N,2,800, +20250624,129200,129800,132800,127500,357680,46369897700,00,0.00,N,2,3400, +20250623,125800,126600,127700,123000,262562,32820243550,00,0.00,N,5,-3400, +20250620,129200,128200,133200,124800,556842,72045586600,00,0.00,N,2,3400, +20250619,125800,121900,133900,120500,562247,71613707000,00,0.00,N,2,5000, +20250618,120800,119100,123500,119100,209089,25268072200,00,0.00,N,2,600, +20250617,120200,119400,124300,117550,280833,33946810800,00,0.00,N,2,1700, +20250616,118500,122300,123500,118300,280423,33444384500,01,-3.07,N,5,-4700, +20250613,123200,125817,125914,121261,495261,60770248250,00,0.00,N,5,-5137, +20250612,128337,120195,129015,119613,903503,114530062300,00,0.00,N,2,8142, +20250611,120195,117868,123490,116705,491434,58840708750,00,0.00,N,2,4555, +20250610,115639,115251,116608,113216,306547,35345379250,00,0.00,N,2,1647, +20250609,113991,113894,115154,110211,322749,36432150600,00,0.00,N,5,-1357, +20250605,115348,112828,117771,112246,269278,31063469350,00,0.00,N,2,1938, +20250604,113409,114185,117771,112343,298995,34215516900,00,0.00,N,2,484, +20250602,112925,113506,114573,109241,325385,36568760600,00,0.00,N,5,-96, +20250530,113022,110986,115445,107400,667661,75135820550,00,0.00,N,2,3101, +20250529,109920,109920,110986,106624,462017,50400092450,00,0.00,N,5,-678, +20250528,110598,98094,111762,96834,915415,97299136350,00,0.00,N,2,13570, +20250527,97028,97707,97803,95477,289682,27932098150,00,0.00,N,5,-1744, +20250526,98773,97416,101196,97416,277855,27568210300,00,0.00,N,2,1744, +20250523,97028,100033,100808,96640,244177,23843605650,00,0.00,N,5,-3004, +20250522,100033,103619,104104,98385,321864,32324015850,00,0.00,N,5,-1453, +20250521,101487,104395,106237,100808,249211,25725234950,00,0.00,N,5,-2907, +20250520,104395,110986,111083,103813,377708,39900399250,00,0.00,N,5,-7076, +20250519,111471,106430,111665,106430,377678,41711161750,00,0.00,N,2,3877, +20250516,107594,110114,110986,105655,340867,36728407400,00,0.00,N,5,-3392, +20250515,110986,110502,112440,109048,234082,25983016300,00,0.00,N,5,-775, +20250514,111762,109435,111956,107303,727514,80141666700,00,0.00,N,5,-4652, +20250513,116414,119710,120001,113894,594253,68925116400,00,0.00,N,5,-3004, +20250512,119419,117384,120098,115639,286956,34024685050,00,0.00,N,2,2617, +20250509,116802,122812,123006,116317,390437,45889760050,00,0.00,N,5,-5815, +20250508,122618,118741,125526,118450,471883,57712955450,00,0.00,N,2,3683, +20250507,118935,122618,123006,117190,258436,30676872050,00,0.00,N,5,-2132, +20250502,121067,120582,121649,117868,171794,20648036250,00,0.00,N,3,0, +20250430,121067,126592,126592,120485,320130,39336498000,00,0.00,N,5,-5040, +20250429,126108,127368,128628,124363,237090,29921804400,00,0.00,N,5,-96, +20250428,126204,125914,129306,125429,220130,28037842150,00,0.00,N,2,1357, +20250425,124847,126786,127271,123006,316739,39469158250,00,0.00,N,5,-1357, +20250424,126204,130373,131342,126108,292943,37523019200,00,0.00,N,5,-2520, +20250423,128725,123393,128822,123103,297620,37693431500,00,0.00,N,2,8045, +20250422,120679,120582,124072,119516,127689,15504143050,00,0.00,N,2,96, +20250421,120582,122812,124363,120582,91693,11186071300,00,0.00,N,5,-2132, +20250418,122715,121939,123296,120582,114084,13941115850,00,0.00,N,2,1163, +20250417,121552,119807,122715,119225,166832,20247732200,00,0.00,N,2,581, +20250416,120970,125914,127755,120098,183533,22534104300,00,0.00,N,5,-4264, +20250415,125235,127174,127174,124072,164911,20739040850,00,0.00,N,5,-678, +20250414,125914,127174,130469,125720,235237,29940555200,00,0.00,N,5,-387, +20250411,126301,130179,131148,125138,291848,36974866700,00,0.00,N,5,-7076, +20250410,133377,126495,133377,122230,809583,104794193100,00,0.00,N,2,15605, +20250409,117771,112149,120389,112149,476165,55700241500,00,0.00,N,2,3004, +20250408,114767,114670,117965,112731,260350,29879201250,00,0.00,N,2,3198, +20250407,111568,113409,117190,111471,272823,30903416400,00,0.00,N,5,-6397, +20250404,117965,109726,118256,109435,537872,62039170550,00,0.00,N,2,6009, +20250403,111956,104686,113797,104686,407525,44743694800,00,0.00,N,2,969, +20250402,110986,116511,116608,110114,311675,34780177700,00,0.00,N,5,-4555, +20250401,115542,116608,117965,114476,311504,36070226500,00,0.00,N,5,-1066, +20250331,116608,120389,121164,115057,625561,72701418300,00,0.00,N,5,-7948, +20250328,124557,130857,131245,123781,274984,34527897100,00,0.00,N,5,-6397, +20250327,130954,132408,133280,130566,145643,19177874700,00,0.00,N,5,-3295, +20250326,134250,132602,137545,131439,270252,36246966550,00,0.00,N,2,2714, +20250325,131536,134541,137933,131342,270486,36274702800,00,0.00,N,5,-775, +20250324,132311,134153,134928,131536,164826,21874553650,00,0.00,N,5,-1163, +20250321,133474,138030,138515,130857,505490,67398765250,00,0.00,N,5,-5622, +20250320,139096,140453,142877,137933,378999,53059739550,00,0.00,N,2,1260, +20250319,137836,132699,141714,132020,439287,60672675400,00,0.00,N,2,4555, +20250318,133280,132311,137545,132311,266898,35996133850,00,0.00,N,2,1550, +20250317,131730,133668,135025,130857,262379,34708289250,00,0.00,N,5,-1453, +20250314,133184,136576,138030,130857,367792,49092825600,00,0.00,N,5,-3392, +20250313,136576,142586,143652,135510,525270,72781971450,00,0.00,N,5,-4361, +20250312,140938,140841,143458,138612,400581,56511068500,00,0.00,N,2,2132, +20250311,138806,136964,142295,136576,358246,49785984650,00,0.00,N,5,-4168, +20250310,142974,137836,145203,134250,569246,80308648500,00,0.00,N,2,6009, +20250307,136964,129597,139581,128434,531129,72136678850,00,0.00,N,2,5525, +20250306,131439,131439,137933,129791,461632,61589765000,00,0.00,N,2,1163, +20250305,130276,127174,131730,126592,409162,52843207250,00,0.00,N,2,3877, +20250304,126398,134444,134444,125332,571158,73055955850,00,0.00,N,5,-10565, +20250228,136964,140356,140841,132893,474979,64567584700,00,0.00,N,5,-5912, +20250227,142877,146366,146366,141520,285076,40850037100,00,0.00,N,5,-3489, +20250226,146366,139484,147917,138806,425005,61254785500,00,0.00,N,2,5718, +20250225,140647,146560,147626,140550,448634,64156792400,00,0.00,N,5,-7657, +20250224,148305,139872,150825,138612,824918,121485659000,00,0.00,N,2,7076, +20250221,141229,139581,143846,138224,573046,80811142000,00,0.00,N,2,2617, +20250220,138612,135898,140260,133765,630777,87056395800,00,0.00,N,2,3780, +20250219,134831,126108,142780,126108,1404430,190538609100,00,0.00,N,2,9014, +20250218,125817,130954,131148,125332,428375,54304372000,00,0.00,N,5,-4361, +20250217,130179,128531,133765,127465,389750,50956028800,00,0.00,N,2,1938, +20250214,128240,128822,131245,126592,321028,41397693200,00,0.00,N,5,-1453, +20250213,129694,123781,131730,123684,846832,108052901200,00,0.00,N,2,7076, +20250212,122618,122909,124654,121649,276331,34022286700,00,0.00,N,5,-484, +20250211,123103,125623,127174,122909,344453,42871899200,00,0.00,N,5,-3004, +20250210,126108,122036,127465,118935,333165,41188075400,00,0.00,N,2,2132, +20250207,123975,126592,130373,123878,287669,36221142800,00,0.00,N,5,-3198, +20250206,127174,128046,128919,124557,214605,27111549700,00,0.00,N,5,-290, +20250205,127465,121746,129209,121649,389157,49147904400,00,0.00,N,2,6300, 20250204,125000,131300,133600,124800,459939,59032337900,00,0.00,N,5,-4000, 20250203,129000,138200,138600,126900,594871,77787817300,00,0.00,N,5,-13800, 20250131,142800,142900,143300,138200,254776,36043713700,00,0.00,N,2,1000, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index bdbd575a6afa..5d63f64149dc 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5130,5160,5200,5100,23826,122369980,00,0.00,N,5,-30, +20250624,5160,5080,5180,5080,17066,87739545,00,0.00,N,2,100, +20250623,5060,5180,5180,5000,31519,159934655,00,0.00,N,5,-120, +20250620,5180,5140,5210,5120,10187,52767200,00,0.00,N,2,10, +20250619,5170,5210,5210,5130,11782,60801460,00,0.00,N,2,10, +20250618,5160,5130,5210,5110,23706,122607840,00,0.00,N,2,30, +20250617,5130,5280,5280,5090,63820,330888880,00,0.00,N,5,-90, +20250616,5220,5060,5280,5050,40589,210420020,00,0.00,N,2,140, +20250613,5080,5290,5290,5020,47144,241812870,00,0.00,N,5,-170, +20250612,5250,5210,5300,5190,32336,169365600,00,0.00,N,5,-10, +20250611,5260,5300,5310,5240,13892,73232150,00,0.00,N,5,-60, +20250610,5320,5290,5350,5250,26868,142690460,00,0.00,N,2,50, +20250609,5270,5210,5300,5210,29376,154538620,00,0.00,N,2,70, +20250605,5200,5250,5270,5170,26577,138420450,00,0.00,N,5,-50, +20250604,5250,5150,5260,5140,33795,176302640,00,0.00,N,2,120, +20250602,5130,5200,5200,5100,13477,69143380,00,0.00,N,5,-30, +20250530,5160,5170,5200,5110,11975,61782305,00,0.00,N,3,0, +20250529,5160,5090,5190,5090,15221,78332150,00,0.00,N,2,70, +20250528,5090,5090,5120,5040,29657,150637950,00,0.00,N,3,0, +20250527,5090,5110,5130,5070,19734,100519020,00,0.00,N,5,-20, +20250526,5110,5070,5170,5040,30886,157776915,00,0.00,N,3,0, +20250523,5110,5130,5130,5080,17547,89620580,00,0.00,N,5,-20, +20250522,5130,5150,5160,5110,18184,93362680,00,0.00,N,5,-20, +20250521,5150,5120,5230,5085,43619,224696530,00,0.00,N,2,30, +20250520,5120,5200,5230,5070,40515,208116005,00,0.00,N,5,-50, +20250519,5170,5080,5200,5040,46501,239242385,00,0.00,N,2,90, 20250516,5080,5060,5090,5020,22551,113805480,00,0.00,N,2,20, 20250515,5060,5080,5090,5000,30274,152414240,00,0.00,N,5,-20, 20250514,5080,5090,5110,5040,14862,75339230,00,0.00,N,5,-10, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 7e91f5a660f8..20cc3248fbea 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10590,10380,10650,10320,363224,3817719135,00,0.00,N,2,270, +20250624,10320,10290,10320,10190,361314,3705653945,00,0.00,N,2,40, +20250623,10280,9990,10280,9940,372633,3797892560,00,0.00,N,2,290, +20250620,9990,10060,10080,9940,370747,3703855680,00,0.00,N,5,-60, +20250619,10050,10190,10220,9930,185581,1857495945,00,0.00,N,5,-90, +20250618,10140,10000,10200,9700,356009,3603595410,00,0.00,N,2,150, +20250617,9990,10230,10230,9850,1256572,12530599860,00,0.00,N,5,-160, +20250616,10150,9960,10180,9870,562075,5672130610,00,0.00,N,2,210, +20250613,9940,10200,10200,9820,653454,6466989100,00,0.00,N,5,-110, +20250612,10050,9930,10170,9920,485028,4893125820,00,0.00,N,2,140, +20250611,9910,9900,9940,9740,818966,8100574310,00,0.00,N,2,50, +20250610,9860,9900,9990,9720,384557,3779121970,00,0.00,N,5,-70, +20250609,9930,9790,10100,9720,488370,4872877025,00,0.00,N,2,280, +20250605,9650,9520,9750,9470,473282,4556703600,00,0.00,N,2,150, +20250604,9500,9280,9600,9280,462078,4385527690,00,0.00,N,2,230, +20250602,9270,9240,9390,9160,261679,2428345135,00,0.00,N,2,30, +20250530,9240,9400,9450,9150,556583,5131374440,00,0.00,N,5,-160, +20250529,9400,9400,9470,9260,255934,2401544115,00,0.00,N,2,50, +20250528,9350,9220,9440,9180,293535,2745892185,00,0.00,N,2,220, +20250527,9130,9450,9500,9030,475441,4369195860,00,0.00,N,5,-310, +20250526,9440,9350,9550,9320,466352,4401282855,00,0.00,N,2,110, +20250523,9330,9070,9340,9070,286455,2652961650,00,0.00,N,2,260, +20250522,9070,9000,9220,8960,293219,2668070765,00,0.00,N,3,0, +20250521,9070,8850,9070,8740,384378,3433915850,00,0.00,N,2,220, +20250520,8850,8840,8960,8770,398972,3535522590,00,0.00,N,2,30, +20250519,8820,8600,8820,8540,573274,4991217555,00,0.00,N,2,310, 20250516,8510,8250,8550,8210,1033371,8746624725,00,0.00,N,2,400, 20250515,8110,8100,8130,8080,162177,1314484485,00,0.00,N,2,10, 20250514,8100,8100,8160,8060,211292,1715566835,00,0.00,N,5,-10, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index ce2667437fe6..17edb82b2bc0 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3955,3970,4025,3910,118121,465695822,00,0.00,N,5,-40, +20250624,3995,3995,4015,3955,134618,536652423,00,0.00,N,2,70, +20250623,3925,4070,4090,3915,279886,1112974092,00,0.00,N,5,-255, +20250620,4180,4240,4240,4100,236257,979124883,00,0.00,N,5,-60, +20250619,4240,4055,4350,4025,707511,2988672573,00,0.00,N,2,310, +20250618,3930,3865,3970,3820,131394,515169145,00,0.00,N,2,60, +20250617,3870,3840,3915,3775,124319,476651495,00,0.00,N,2,10, +20250616,3860,3850,3870,3750,182246,695514322,00,0.00,N,2,50, +20250613,3810,4040,4040,3775,225687,869433629,00,0.00,N,5,-195, +20250612,4005,4005,4055,3985,101483,406966547,00,0.00,N,3,0, +20250611,4005,3990,4030,3955,77089,307777632,00,0.00,N,2,45, +20250610,3960,4040,4060,3940,153749,611218939,00,0.00,N,5,-75, +20250609,4035,4040,4095,4000,91426,368612865,00,0.00,N,5,-35, +20250605,4070,3990,4090,3920,141051,567938319,00,0.00,N,2,70, +20250604,4000,4060,4090,3990,80291,322550905,00,0.00,N,5,-10, +20250602,4010,4085,4085,3980,60273,241675177,00,0.00,N,5,-25, +20250530,4035,4060,4105,4000,62571,253850000,00,0.00,N,5,-25, +20250529,4060,4020,4075,3995,90000,362402972,00,0.00,N,2,5, +20250528,4055,4100,4125,4005,172859,702303742,00,0.00,N,2,155, +20250527,3900,3890,4000,3820,136428,530091997,00,0.00,N,2,10, +20250526,3890,3855,3970,3820,132763,518107567,00,0.00,N,3,0, +20250523,3890,3875,3940,3855,64877,253090469,00,0.00,N,5,-15, +20250522,3905,4050,4050,3890,179680,709587166,00,0.00,N,5,-155, +20250521,4060,4065,4120,4035,92116,375123980,00,0.00,N,2,20, +20250520,4040,4050,4050,3920,78636,313222159,00,0.00,N,2,90, +20250519,3950,4055,4120,3950,136374,549053587,00,0.00,N,5,-100, 20250516,4050,4180,4220,4030,168555,687665721,00,0.00,N,5,-165, 20250515,4215,4270,4350,4170,144908,618779872,00,0.00,N,5,-20, 20250514,4235,4120,4250,4100,101146,422052632,00,0.00,N,2,120, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 354db3c0da25..bc49b3ee04d2 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5790,5830,5830,5770,84899,492634430,00,0.00,N,5,-20, +20250624,5810,5750,5820,5750,65208,377456040,00,0.00,N,2,110, +20250623,5700,5840,5850,5670,131218,752114830,00,0.00,N,5,-140, +20250620,5840,5830,5860,5760,64820,377489755,00,0.00,N,2,10, +20250619,5830,5850,5850,5790,76492,444349890,00,0.00,N,3,0, +20250618,5830,5830,5920,5810,99251,581599360,00,0.00,N,5,-30, +20250617,5860,5890,5920,5800,73570,431766820,00,0.00,N,5,-10, +20250616,5870,5800,5890,5720,175766,1019625890,00,0.00,N,2,60, +20250613,5810,5910,5910,5750,174306,1011127345,00,0.00,N,5,-90, +20250612,5900,5880,5930,5860,112709,664892045,00,0.00,N,5,-20, +20250611,5920,5840,5930,5840,93208,547829745,00,0.00,N,2,70, +20250610,5850,5900,5900,5820,96228,563482970,00,0.00,N,5,-20, +20250609,5870,5840,5900,5830,144443,845910065,00,0.00,N,2,30, +20250605,5840,5860,5900,5800,109322,638101230,00,0.00,N,5,-10, +20250604,5850,5780,5930,5720,198672,1163471835,00,0.00,N,2,90, +20250602,5760,5740,5800,5680,63444,364681550,00,0.00,N,2,30, +20250530,5730,5870,5900,5720,212253,1225512650,00,0.00,N,5,-150, +20250529,5880,5850,5900,5820,105056,616094055,00,0.00,N,2,40, +20250528,5840,5800,5870,5760,105921,617097820,00,0.00,N,2,80, +20250527,5760,6190,6230,5720,400999,2358678405,00,0.00,N,5,-420, +20250526,6180,5940,6180,5940,235223,1437348985,00,0.00,N,2,210, +20250523,5970,5860,6020,5840,319192,1897846210,00,0.00,N,2,110, +20250522,5860,5750,5960,5700,443973,2593836615,00,0.00,N,2,100, +20250521,5760,5680,5860,5640,895430,5164291380,00,0.00,N,2,90, +20250520,5670,5640,5700,5610,101507,574867830,00,0.00,N,2,30, +20250519,5640,5640,5700,5600,111320,628895500,00,0.00,N,3,0, 20250516,5640,5680,5700,5600,92819,523095955,00,0.00,N,5,-40, 20250515,5680,5750,5790,5660,149629,850408620,00,0.00,N,5,-60, 20250514,5740,5700,5830,5660,178301,1023770035,00,0.00,N,2,10, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 0202a594d6bb..be8a51a479cc 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28700,29300,29300,28450,5134,147079925,00,0.00,N,5,-500, +20250624,29200,28100,29250,28100,3829,109586750,00,0.00,N,2,1300, +20250623,27900,28400,28600,27700,7464,209284675,00,0.00,N,5,-700, +20250620,28600,28700,29000,28200,5911,167806100,00,0.00,N,5,-100, +20250619,28700,29000,29200,28600,11719,337277500,00,0.00,N,5,-300, +20250618,29000,29000,29500,28650,6754,195154175,00,0.00,N,3,0, +20250617,29000,29600,29600,28600,7366,213437775,00,0.00,N,5,-600, +20250616,29600,28700,29900,28500,8772,255312750,00,0.00,N,2,850, +20250613,28750,30450,30650,28400,37930,1108106825,00,0.00,N,5,-1700, +20250612,30450,28300,30450,28300,21544,636653375,00,0.00,N,2,2400, +20250611,28050,28700,28700,27900,7506,210862275,00,0.00,N,5,-250, +20250610,28300,28550,28750,28100,8188,233589450,00,0.00,N,5,-250, +20250609,28550,27850,28750,27750,12682,360246225,00,0.00,N,2,950, +20250605,27600,27500,27650,27050,10335,282352250,00,0.00,N,2,100, +20250604,27500,27550,27550,27100,5553,151526175,00,0.00,N,2,200, +20250602,27300,27450,27750,27300,4177,115174000,00,0.00,N,5,-150, +20250530,27450,27250,27600,27000,3332,91289750,00,0.00,N,2,200, +20250529,27250,27100,27450,26150,5016,136716850,00,0.00,N,2,200, +20250528,27050,26400,27050,26400,29281,779047525,00,0.00,N,2,650, +20250527,26400,26500,26700,26350,8341,221152900,00,0.00,N,2,50, +20250526,26350,26300,26500,26000,4496,118154750,00,0.00,N,3,0, +20250523,26350,26400,26400,26000,3330,87037100,00,0.00,N,2,350, +20250522,26000,26250,26500,25700,5513,143056950,00,0.00,N,5,-300, +20250521,26300,26250,26400,26000,9659,253234475,00,0.00,N,2,400, +20250520,25900,25350,26500,25100,36307,948426750,00,0.00,N,2,850, +20250519,25050,25400,25600,24950,9262,232631000,00,0.00,N,5,-250, 20250516,25300,25650,25650,25300,3486,88662750,00,0.00,N,5,-300, 20250515,25600,25600,26000,25400,2660,68147550,00,0.00,N,5,-150, 20250514,25750,25650,25900,25500,2182,55981300,00,0.00,N,2,100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 3bd604ad9381..0f209d1548d2 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,143200,143400,145800,140000,198,28306100,00,0.00,N,5,-1800, +20250624,145000,145400,145400,141000,475,67953400,00,0.00,N,5,-1000, +20250623,146000,147900,148700,143400,713,103638000,00,0.00,N,5,-1900, +20250620,147900,147800,148700,143900,321,47086800,00,0.00,N,2,100, +20250619,147800,148800,148800,146200,147,21694800,00,0.00,N,3,0, +20250618,147800,146500,149300,146500,521,77297800,00,0.00,N,2,500, +20250617,147300,148400,148900,145600,1186,175615300,00,0.00,N,5,-100, +20250616,147400,146100,148700,145700,117,17177400,00,0.00,N,2,100, +20250613,147300,148500,149700,143500,1681,245435900,00,0.00,N,5,-1200, +20250612,148500,148800,149300,146600,991,146342800,00,0.00,N,3,0, +20250611,148500,144700,148600,142600,1144,166436200,00,0.00,N,2,3600, +20250610,144900,147600,148000,143100,1448,210171600,00,0.00,N,5,-2400, +20250609,147300,142400,149000,142400,1727,253512700,00,0.00,N,2,6400, +20250605,140900,137000,141800,136100,5218,726066800,00,0.00,N,2,5300, +20250604,135600,130400,137800,130400,1424,192645500,00,0.00,N,2,5600, +20250602,130000,131000,131000,128800,644,83379000,00,0.00,N,2,200, +20250530,129800,125800,130500,124800,1088,140305750,00,0.00,N,2,4200, +20250529,125600,123900,125800,122600,2213,276444700,00,0.00,N,2,2000, +20250528,123600,123900,123900,122000,96,11811300,00,0.00,N,2,200, +20250527,123400,123900,123900,123000,186,22925900,00,0.00,N,5,-300, +20250526,123700,123800,123900,123300,525,64937800,00,0.00,N,2,300, +20250523,123400,122300,124700,121900,1186,146820500,00,0.00,N,2,2100, +20250522,121300,122400,122400,120000,288,34829800,00,0.00,N,5,-400, +20250521,121700,122900,123000,121300,334,40697300,00,0.00,N,5,-100, +20250520,121800,122900,122900,119200,242,29258900,00,0.00,N,2,100, +20250519,121700,123300,123700,119000,430,52369500,00,0.00,N,5,-400, 20250516,122100,122600,122700,120700,404,49264500,00,0.00,N,2,400, 20250515,121700,122800,123000,121300,239,29129400,00,0.00,N,5,-500, 20250514,122200,122300,123500,120900,605,73822550,00,0.00,N,2,300, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 3439a35a78c3..10d912afc839 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8400,8370,8450,8340,80977,680401040,00,0.00,N,2,70, +20250624,8330,8240,8370,8240,80748,671584730,00,0.00,N,2,160, +20250623,8170,8320,8330,8080,143373,1169717640,00,0.00,N,5,-160, +20250620,8330,8280,8400,8240,84074,700707760,00,0.00,N,2,50, +20250619,8280,8350,8350,8230,115110,951981320,00,0.00,N,5,-40, +20250618,8320,8380,8390,8250,121351,1008303740,00,0.00,N,5,-80, +20250617,8400,8460,8490,8350,128860,1082299550,00,0.00,N,5,-60, +20250616,8460,8510,8530,8360,66738,562243560,00,0.00,N,5,-50, +20250613,8510,8900,8910,8420,228176,1948243685,00,0.00,N,5,-400, +20250612,8910,8930,8930,8840,98645,875162970,00,0.00,N,2,10, +20250611,8900,8870,8940,8840,73249,651449600,00,0.00,N,2,40, +20250610,8860,8830,8860,8750,79685,701561380,00,0.00,N,2,40, +20250609,8820,8660,8870,8650,97132,852503290,00,0.00,N,2,170, +20250605,8650,8650,8750,8630,58777,510180170,00,0.00,N,3,0, +20250604,8650,8620,8680,8600,66554,574091815,00,0.00,N,2,30, +20250602,8620,8830,8830,8570,89520,773215130,00,0.00,N,5,-120, +20250530,8740,8700,8910,8670,115825,1016456870,00,0.00,N,2,10, +20250529,8730,8590,8730,8550,124531,1078570000,00,0.00,N,2,180, +20250528,8550,8550,8590,8510,93427,798974450,00,0.00,N,2,50, +20250527,8500,8470,8520,8450,64013,543392525,00,0.00,N,2,80, +20250526,8420,8430,8460,8360,41137,345611195,00,0.00,N,5,-10, +20250523,8430,8550,8550,8420,57946,490159570,00,0.00,N,5,-60, +20250522,8490,8420,8610,8380,113454,966768310,00,0.00,N,2,70, +20250521,8420,8300,8460,8300,94432,795137385,00,0.00,N,2,170, +20250520,8250,8350,8350,8240,83250,688968665,00,0.00,N,5,-70, +20250519,8320,8350,8400,8270,95783,796320405,00,0.00,N,5,-30, 20250516,8350,8450,8510,8340,98854,828789410,00,0.00,N,5,-130, 20250515,8480,8520,8580,8440,95702,813439585,00,0.00,N,5,-30, 20250514,8510,8590,8610,8440,107425,912708500,00,0.00,N,5,-20, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 0430a8d9219c..482ce7c89b7a 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,64800,66400,66500,64100,14110,911833500,00,0.00,N,5,-1100, +20250624,65900,65700,66100,65400,4979,327365500,00,0.00,N,2,500, +20250623,65400,66600,67900,64700,6247,408981350,00,0.00,N,5,-1000, +20250620,66400,65900,67500,65800,30206,2007308800,00,0.00,N,2,500, +20250619,65900,67500,67500,65000,7412,486559650,00,0.00,N,5,-1100, +20250618,67000,67900,67900,66500,9158,612727650,00,0.00,N,5,-500, +20250617,67500,69800,69800,67100,16470,1119693300,00,0.00,N,5,-1700, +20250616,69200,69000,69400,68000,9461,650679300,00,0.00,N,2,200, +20250613,69000,70600,71100,68400,25378,1761426100,00,0.00,N,5,-1600, +20250612,70600,71100,73000,70400,18838,1336600000,00,0.00,N,5,-1200, +20250611,71800,72900,72900,70400,30031,2138257400,00,0.00,N,5,-400, +20250610,72200,75100,75100,71200,32658,2367503600,00,0.00,N,5,-2800, +20250609,75000,74000,76000,74000,14253,1066698900,00,0.00,N,2,100, +20250605,74900,74900,75900,73300,12921,960340900,00,0.00,N,3,0, +20250604,74900,74000,75600,73000,17444,1298815550,00,0.00,N,2,1200, +20250602,73700,76200,76200,73700,8991,674293750,00,0.00,N,5,-1700, +20250530,75400,75800,77000,75200,7878,599176950,00,0.00,N,5,-500, +20250529,75900,77200,77200,75400,6840,518734300,00,0.00,N,5,-300, +20250528,76200,77100,77500,75600,8851,678469600,00,0.00,N,5,-400, +20250527,76600,78800,78800,76600,12190,943286300,00,0.00,N,5,-1100, +20250526,77700,77000,77900,76400,13965,1081826900,00,0.00,N,2,1700, +20250523,76000,77300,78100,75000,21134,1619812900,00,0.00,N,5,-900, +20250522,76900,77700,78800,76100,15909,1231480500,00,0.00,N,5,-800, +20250521,77700,77900,78600,77000,10227,792557350,00,0.00,N,5,-200, +20250520,77900,77600,79100,76400,12899,997440000,00,0.00,N,2,400, +20250519,77500,77700,78000,74700,18187,1393325700,00,0.00,N,2,800, 20250516,76700,79500,80900,74500,34462,2655355800,00,0.00,N,5,-5300, 20250515,82000,82100,82400,80400,10563,862265050,00,0.00,N,2,1600, 20250514,80400,81200,81700,80100,13292,1077998000,00,0.00,N,5,-1300, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 2d26618425ac..d078dd7dfb46 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42050,42300,42450,41600,17527,736769850,00,0.00,N,2,200, +20250624,41850,40950,42200,40900,20095,837029725,00,0.00,N,2,1100, +20250623,40750,41400,41450,40700,20633,844993350,00,0.00,N,5,-1400, +20250620,42150,42850,42950,42000,15955,674288625,00,0.00,N,5,-750, +20250619,42900,42100,43100,41700,16753,711895100,00,0.00,N,2,800, +20250618,42100,42500,42700,41350,36303,1529174725,00,0.00,N,5,-450, +20250617,42550,42450,42900,42000,32467,1377883650,00,0.00,N,2,100, +20250616,42450,40950,42550,40800,30792,1287894600,00,0.00,N,2,950, +20250613,41500,43250,43400,40800,48479,2004093975,00,0.00,N,5,-1700, +20250612,43200,44150,44150,42600,48312,2084363400,00,0.00,N,5,-900, +20250611,44100,43700,44150,42650,40301,1742499350,00,0.00,N,2,300, +20250610,43800,44900,46100,43200,125917,5650996800,00,0.00,N,2,900, +20250609,42900,42150,43000,41700,44693,1905230150,00,0.00,N,2,1250, +20250605,41650,43450,43650,41400,49626,2085942150,00,0.00,N,5,-1350, +20250604,43000,41000,43400,40650,67381,2847324800,00,0.00,N,2,3000, +20250602,40000,41750,42250,39850,38385,1563324100,00,0.00,N,5,-1500, +20250530,41500,42950,42950,41300,29446,1240085125,00,0.00,N,5,-550, +20250529,42050,39300,42200,38950,275131,10916420600,00,0.00,N,2,2600, +20250528,39450,38150,39500,37700,27430,1057375500,00,0.00,N,2,1550, +20250527,37900,37800,38500,37400,56792,2140511750,00,0.00,N,2,200, +20250526,37700,38300,38650,37450,21595,816639200,00,0.00,N,5,-750, +20250523,38450,38100,38850,38050,10513,405414600,00,0.00,N,2,300, +20250522,38150,39250,39250,37750,31596,1203325650,00,0.00,N,5,-650, +20250521,38800,39250,39850,38800,20263,797777800,00,0.00,N,3,0, +20250520,38800,38250,38800,37500,13491,517890450,00,0.00,N,2,400, +20250519,38400,37600,39450,37450,31639,1212220350,00,0.00,N,2,400, 20250516,38000,38050,38400,36650,107837,4029279025,00,0.00,N,5,-2000, 20250515,40000,40350,40900,39900,13192,533433800,00,0.00,N,5,-700, 20250514,40700,40450,40700,40100,10213,413036900,00,0.00,N,2,500, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index e7d0f8ee4751..bdae3655fbb6 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39250,38650,39550,38500,76257,2983380275,00,0.00,N,2,850, +20250624,38400,37550,38800,37550,67804,2600335550,00,0.00,N,2,1250, +20250623,37150,37500,37550,36850,43848,1629216500,00,0.00,N,5,-900, +20250620,38050,37800,38250,37450,28932,1099197750,00,0.00,N,2,250, +20250619,37800,37600,38100,37400,32562,1226181950,00,0.00,N,3,0, +20250618,37800,37400,38100,37250,28794,1087701775,00,0.00,N,3,0, +20250617,37800,38000,38250,37400,47547,1794104075,00,0.00,N,5,-400, +20250616,38200,38300,38350,37300,34357,1298018075,00,0.00,N,2,50, +20250613,38150,38650,39200,38100,53678,2061011600,00,0.00,N,5,-850, +20250612,39000,39250,39800,38850,137358,5385366375,00,0.00,N,5,-300, +20250611,39300,39050,39500,38800,45168,1772481075,00,0.00,N,2,300, +20250610,39000,38200,39850,38100,75044,2941246275,00,0.00,N,2,900, +20250609,38100,38000,38550,38000,47245,1809957400,00,0.00,N,3,0, +20250605,38100,37850,38350,37700,43390,1647292650,00,0.00,N,2,300, +20250604,37800,37450,38350,37350,31667,1203140225,00,0.00,N,2,600, +20250602,37200,37650,38050,37000,45913,1712207125,00,0.00,N,5,-700, +20250530,37900,37150,37950,37150,50949,1921279950,00,0.00,N,2,300, +20250529,37600,37300,37750,37100,45383,1701647825,00,0.00,N,2,300, +20250528,37300,36450,37550,36450,83033,3094682750,00,0.00,N,2,650, +20250527,36650,36250,36800,35900,27525,1004589325,00,0.00,N,2,50, +20250526,36600,35700,36600,35500,30065,1084529250,00,0.00,N,2,1100, +20250523,35500,35400,35700,35150,21151,749951650,00,0.00,N,2,50, +20250522,35450,36000,36200,35350,51778,1841114050,00,0.00,N,5,-550, +20250521,36000,35850,36450,35800,28102,1014526250,00,0.00,N,2,150, +20250520,35850,36400,36450,35650,30252,1084870500,00,0.00,N,5,-250, +20250519,36100,35900,36500,35700,42819,1541385700,00,0.00,N,3,0, 20250516,36100,36500,36750,35800,24223,875211900,00,0.00,N,5,-200, 20250515,36300,36200,36750,36000,30932,1127536225,00,0.00,N,3,0, 20250514,36300,36500,37000,36200,32261,1175366400,00,0.00,N,5,-50, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index af07d283dc92..4af97034746c 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30950,30000,32050,29600,1169819,36414221800,00,0.00,N,2,1400, +20250624,29550,29400,30100,29300,511271,15156781875,00,0.00,N,2,750, +20250623,28800,28700,29000,28350,323362,9278036900,00,0.00,N,5,-200, +20250620,29000,29100,29450,28650,382525,11111243000,00,0.00,N,5,-200, +20250619,29200,28850,29250,28550,356659,10323420050,00,0.00,N,2,100, +20250618,29100,28700,29250,28600,333230,9658142250,00,0.00,N,2,150, +20250617,28950,29400,29450,28550,471005,13640946150,00,0.00,N,5,-700, +20250616,29650,29100,29650,28800,348500,10224826275,00,0.00,N,2,300, +20250613,29350,30200,30300,29000,636647,18765474975,00,0.00,N,5,-400, +20250612,29750,30050,30400,29500,860344,25745747675,00,0.00,N,5,-1150, +20250611,30900,30900,31200,30300,703455,21653440775,00,0.00,N,2,250, +20250610,30650,28850,30900,28800,1374169,41522433325,00,0.00,N,2,1900, +20250609,28750,28700,29350,28550,594735,17186152450,00,0.00,N,2,600, +20250605,28150,27800,28600,27750,515786,14522530825,00,0.00,N,2,500, +20250604,27650,27500,27900,26900,539669,14852961900,00,0.00,N,2,200, +20250602,27450,26900,27650,26750,652675,17770404775,00,0.00,N,5,-750, +20250530,28200,28300,28900,28000,573105,16196394125,00,0.00,N,5,-200, +20250529,28400,28700,28750,27750,500488,14184871350,00,0.00,N,2,450, +20250528,27950,26650,28200,26550,1035057,28727379125,00,0.00,N,2,1750, +20250527,26200,25400,27000,25200,710563,18780295875,00,0.00,N,2,700, +20250526,25500,24100,25500,24100,489293,12238996625,00,0.00,N,2,1400, +20250523,24100,24450,24550,23900,318758,7672284250,00,0.00,N,5,-550, +20250522,24650,24300,24850,24300,249118,6127008175,00,0.00,N,5,-50, +20250521,24700,24900,25400,24700,231417,5765847025,00,0.00,N,5,-200, +20250520,24900,24650,25250,24550,335072,8355819250,00,0.00,N,2,350, +20250519,24550,24700,25000,24450,201135,4953846475,00,0.00,N,5,-450, 20250516,25000,25800,25800,24850,336302,8433874675,00,0.00,N,5,-800, 20250515,25800,25400,26100,25200,445245,11492243250,00,0.00,N,2,300, 20250514,25500,25900,25900,25050,360608,9171816625,00,0.00,N,5,-400, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index ffc42ca0178c..3ac269a2583f 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,341,341,345,338,293062,99754648,00,0.00,N,2,1, +20250624,340,340,344,338,363004,123704769,00,0.00,N,2,4, +20250623,336,342,342,333,761017,256040103,00,0.00,N,5,-7, +20250620,343,339,344,337,626194,214055914,00,0.00,N,2,5, +20250619,338,348,348,337,385784,131224136,00,0.00,N,5,-7, +20250618,345,341,345,340,548778,188524589,00,0.00,N,2,1, +20250617,344,346,347,340,1217674,417722909,00,0.00,N,2,3, +20250616,341,333,342,332,364123,123261237,00,0.00,N,2,5, +20250613,336,345,345,333,908501,306062460,00,0.00,N,5,-7, +20250612,343,344,348,340,405448,139542996,00,0.00,N,2,2, +20250611,341,344,344,339,416131,141648668,00,0.00,N,2,1, +20250610,340,345,350,340,669012,229561684,00,0.00,N,5,-7, +20250609,347,347,349,339,668987,231551321,00,0.00,N,2,4, +20250605,343,338,344,338,782882,267173121,00,0.00,N,2,6, +20250604,337,331,338,330,301025,100776093,00,0.00,N,2,8, +20250602,329,333,335,327,486078,160547336,00,0.00,N,5,-5, +20250530,334,337,337,331,184629,61522487,00,0.00,N,3,0, +20250529,334,330,339,330,580596,194269412,00,0.00,N,2,6, +20250528,328,326,331,326,290288,95521505,00,0.00,N,2,1, +20250527,327,328,331,326,174846,57282894,00,0.00,N,2,1, +20250526,326,326,329,324,125303,40985823,00,0.00,N,3,0, +20250523,326,329,329,325,204145,66536171,00,0.00,N,5,-3, +20250522,329,326,329,325,215457,70527670,00,0.00,N,3,0, +20250521,329,327,329,326,200358,65760695,00,0.00,N,2,3, +20250520,326,323,327,322,290211,94056747,00,0.00,N,2,4, +20250519,322,325,330,321,492168,158933882,00,0.00,N,5,-6, 20250516,328,336,339,326,469304,155071614,00,0.00,N,5,-5, 20250515,333,339,340,333,408004,137475816,00,0.00,N,5,-5, 20250514,338,334,339,331,785201,264171956,00,0.00,N,2,6, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 4cc621504c73..bcaba2896ef3 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14600,14590,14600,14500,2241,32641030,00,0.00,N,2,10, +20250624,14590,14580,14590,14510,1873,27268520,00,0.00,N,2,60, +20250623,14530,14600,14600,14500,1784,25908370,00,0.00,N,5,-70, +20250620,14600,14500,14600,14460,3760,54689660,00,0.00,N,2,80, +20250619,14520,14600,14600,14520,990,14382540,00,0.00,N,5,-80, +20250618,14600,14520,14600,14430,2665,38727250,00,0.00,N,3,0, +20250617,14600,14500,14600,14500,1228,17880880,00,0.00,N,3,0, +20250616,14600,14560,14600,14500,2900,42200240,00,0.00,N,2,40, +20250613,14560,14600,14600,14510,1624,23611720,00,0.00,N,5,-40, +20250612,14600,14590,14600,14490,2082,30283630,00,0.00,N,2,30, +20250611,14570,14540,14580,14440,9417,136663120,00,0.00,N,2,10, +20250610,14560,14450,14560,14450,1798,26146290,00,0.00,N,2,60, +20250609,14500,14600,14600,14450,3645,52867790,00,0.00,N,5,-100, +20250605,14600,14520,14600,14520,279,4071420,00,0.00,N,3,0, +20250604,14600,14550,14600,14530,1299,18921920,00,0.00,N,2,30, +20250602,14570,14550,14570,14520,197,2866070,00,0.00,N,5,-20, +20250530,14590,14520,14590,14520,437,6359510,00,0.00,N,5,-10, +20250529,14600,14540,14600,14500,764,11122540,00,0.00,N,5,-10, +20250528,14610,14510,14610,14500,4421,64313190,00,0.00,N,2,10, +20250527,14600,14510,14600,14510,385,5601880,00,0.00,N,3,0, +20250526,14600,14600,14600,14440,427,6213970,00,0.00,N,2,80, +20250523,14520,14600,14600,14490,27042,392651600,00,0.00,N,5,-80, +20250522,14600,14500,14600,14490,1714,24912550,00,0.00,N,2,70, +20250521,14530,14600,14600,14480,6072,88161190,00,0.00,N,5,-70, +20250520,14600,14470,14600,14470,903,13135860,00,0.00,N,3,0, +20250519,14600,14600,14600,14440,4161,60429360,00,0.00,N,3,0, 20250516,14600,14600,14600,14510,1313,19106850,00,0.00,N,3,0, 20250515,14600,14470,14610,14470,1663,24224890,00,0.00,N,2,10, 20250514,14590,14650,14650,14530,280,4081920,00,0.00,N,5,-10, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 4def1842ed1c..4442efd04e4f 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14450,14130,15300,13850,943054,13779133345,00,0.00,N,2,20, +20250624,14430,14800,15260,14380,1249722,18444225760,00,0.00,N,5,-4340, +20250623,18770,19450,19450,17950,1048188,19856167320,00,0.00,N,2,2710, +20250620,16060,17070,17070,16060,648366,10565980700,00,0.00,N,5,-2160, +20250619,18220,18850,18850,17840,803741,14722760390,00,0.00,N,5,-2080, +20250618,20300,21500,21500,20000,2165964,44850813685,00,0.00,N,2,1020, +20250617,19280,18300,21250,17610,7280545,142088636955,00,0.00,N,5,-210, +20250616,19490,20550,21450,18580,3160068,62813090135,00,0.00,N,2,2330, +20250613,17160,13330,17160,13100,5168782,84272682110,00,0.00,N,1,3960, +20250612,13200,13410,13550,12860,673638,8893639470,00,0.00,N,2,970, +20250611,12230,12280,12330,12110,45334,554828970,00,0.00,N,5,-40, +20250610,12270,12330,12400,12260,50067,616738295,00,0.00,N,5,-50, +20250609,12320,12320,12360,12280,41650,513265895,00,0.00,N,2,100, +20250605,12220,12210,12250,12130,30160,367795935,00,0.00,N,2,30, +20250604,12190,12060,12300,12060,44524,544142260,00,0.00,N,2,80, +20250602,12110,12050,12120,11980,35742,431072010,00,0.00,N,2,60, +20250530,12050,12150,12150,12010,38072,458937550,00,0.00,N,5,-100, +20250529,12150,12300,12300,12130,52711,641846465,00,0.00,N,5,-110, +20250528,12260,12110,12290,12100,35096,428081610,00,0.00,N,2,110, +20250527,12150,12090,12220,12090,27866,338602560,00,0.00,N,5,-10, +20250526,12160,12130,12170,12060,40800,493772650,00,0.00,N,5,-190, +20250523,12350,12450,12450,12280,25164,310643745,00,0.00,N,5,-60, +20250522,12410,12470,12560,12180,74958,928101895,00,0.00,N,5,-60, +20250521,12470,12400,12510,12240,64282,796430130,00,0.00,N,2,330, +20250520,12140,12140,12280,12140,31151,380206490,00,0.00,N,2,100, +20250519,12040,12100,12160,11980,42163,508478855,00,0.00,N,5,-90, 20250516,12130,12170,12300,12090,52007,633633070,00,0.00,N,5,-160, 20250515,12290,12310,12380,12190,48856,599722275,00,0.00,N,5,-100, 20250514,12390,12410,12500,12290,40343,498479085,00,0.00,N,5,-20, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index ee5abb5faf10..bcdb516beea7 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2710,2765,2770,2700,276071,752509748,00,0.00,N,5,-45, +20250624,2755,2665,2755,2665,483124,1311878410,00,0.00,N,2,90, +20250623,2665,2620,2685,2605,397992,1053477804,00,0.00,N,2,10, +20250620,2655,2620,2675,2590,450306,1185486729,00,0.00,N,2,45, +20250619,2610,2695,2695,2600,782336,2058763055,00,0.00,N,5,-85, +20250618,2695,2690,2780,2680,388197,1055968844,00,0.00,N,5,-25, +20250617,2720,2730,2750,2670,644299,1743740776,00,0.00,N,5,-10, +20250616,2730,2685,2755,2645,526485,1426062834,00,0.00,N,2,45, +20250613,2685,2745,2755,2665,848145,2286301623,00,0.00,N,5,-70, +20250612,2755,2760,2820,2735,778369,2159709032,00,0.00,N,5,-5, +20250611,2760,2840,2895,2745,993424,2767555748,00,0.00,N,5,-90, +20250610,2850,2960,2960,2850,1000003,2878694177,00,0.00,N,5,-110, +20250609,2960,2995,3045,2905,807443,2400508822,00,0.00,N,2,10, +20250605,2950,2940,3035,2855,1354057,3991161454,00,0.00,N,2,10, +20250604,2940,2835,3045,2720,1966191,5750249371,00,0.00,N,2,40, +20250602,2900,2870,2915,2775,1327770,3797649791,00,0.00,N,2,55, +20250530,2845,2805,2930,2800,1106396,3171644876,00,0.00,N,2,35, +20250529,2810,2750,2810,2735,748838,2082645916,00,0.00,N,2,100, +20250528,2710,2740,2750,2665,596925,1615881983,00,0.00,N,5,-30, +20250527,2740,2880,2890,2660,1394660,3807899298,00,0.00,N,5,-110, +20250526,2850,2710,2895,2700,1219212,3448941766,00,0.00,N,2,145, +20250523,2705,2670,2715,2665,594749,1603498213,00,0.00,N,2,15, +20250522,2690,2665,2725,2640,574211,1541038550,00,0.00,N,2,15, +20250521,2675,2625,2765,2580,894066,2403517158,00,0.00,N,2,50, +20250520,2625,2595,2640,2540,812208,2109421680,00,0.00,N,2,40, +20250519,2585,2775,2830,2495,1780212,4680387617,00,0.00,N,5,-170, 20250516,2755,2725,2765,2685,902857,2463892244,00,0.00,N,2,30, 20250515,2725,2710,2750,2650,1032071,2788331091,00,0.00,N,2,20, 20250514,2705,2505,2805,2475,3454472,9259690265,00,0.00,N,2,210, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 1a011e35787a..b00917f70dda 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2985,2680,3315,2650,62244131,192753283163,00,0.00,N,2,305, +20250624,2680,2710,2710,2620,1169603,3110663179,00,0.00,N,5,-70, +20250623,2750,2760,2795,2665,2516918,6882723198,00,0.00,N,2,65, +20250620,2685,2685,2695,2645,440222,1175437495,00,0.00,N,3,0, +20250619,2685,2685,2735,2660,541276,1458795758,00,0.00,N,3,0, +20250618,2685,2680,2700,2660,437573,1172801710,00,0.00,N,3,0, +20250617,2685,2690,2730,2640,1093694,2934138969,00,0.00,N,5,-10, +20250616,2695,2730,2730,2610,1216385,3227276703,00,0.00,N,5,-20, +20250613,2715,2715,2805,2655,3206889,8781826565,00,0.00,N,5,-25, +20250612,2740,2825,2825,2700,1220864,3351979067,00,0.00,N,5,-85, +20250611,2825,2625,2845,2580,2776994,7609272963,00,0.00,N,2,220, +20250610,2605,2640,2645,2560,588190,1528153976,00,0.00,N,5,-15, +20250609,2620,2580,2670,2530,1650432,4326227956,00,0.00,N,2,110, +20250605,2510,2510,2535,2480,483241,1209418367,00,0.00,N,5,-25, +20250604,2535,2380,2540,2380,1476458,3657947815,00,0.00,N,2,170, +20250602,2365,2360,2415,2355,457293,1091579554,00,0.00,N,2,10, +20250530,2355,2400,2400,2340,214225,505549552,00,0.00,N,5,-35, +20250529,2390,2350,2405,2320,382117,909293669,00,0.00,N,2,45, +20250528,2345,2335,2370,2300,284788,664488036,00,0.00,N,2,10, +20250527,2335,2360,2370,2280,310608,720709845,00,0.00,N,5,-15, +20250526,2350,2375,2395,2340,272345,643635376,00,0.00,N,5,-35, +20250523,2385,2370,2400,2355,283863,673668776,00,0.00,N,2,5, +20250522,2380,2430,2455,2370,387219,932628236,00,0.00,N,5,-60, +20250521,2440,2400,2445,2390,295801,718250460,00,0.00,N,2,35, +20250520,2405,2440,2455,2380,416133,1007153363,00,0.00,N,5,-10, +20250519,2415,2400,2430,2355,408449,979604213,00,0.00,N,5,-15, 20250516,2430,2410,2470,2390,696918,1698997972,00,0.00,N,2,25, 20250515,2405,2500,2510,2390,1047896,2556343434,00,0.00,N,5,-80, 20250514,2485,2580,2700,2470,6316317,16431596351,00,0.00,N,2,15, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index d1e034aef89e..cd7870fa8802 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3250,3225,3295,3180,259315,844810415,00,0.00,N,2,25, +20250624,3225,3245,3275,3205,226264,730654255,00,0.00,N,2,10, +20250623,3215,3160,3255,3110,338100,1082199207,00,0.00,N,2,55, +20250620,3160,3145,3220,3100,348415,1096424803,00,0.00,N,2,25, +20250619,3135,3210,3325,3130,475017,1514298775,00,0.00,N,5,-55, +20250618,3190,3170,3215,3145,163495,519487031,00,0.00,N,5,-20, +20250617,3210,3260,3260,3150,279755,893926359,00,0.00,N,5,-15, +20250616,3225,3155,3265,3110,296277,949168521,00,0.00,N,2,70, +20250613,3155,3250,3250,3110,356429,1125869804,00,0.00,N,5,-55, +20250612,3210,3235,3310,3190,506072,1644702599,00,0.00,N,3,0, +20250611,3210,3075,3250,3075,567527,1796311576,00,0.00,N,2,100, +20250610,3110,3015,3350,3015,2869009,9210782973,00,0.00,N,2,95, +20250609,3015,3000,3090,2985,463939,1402107590,00,0.00,N,2,70, +20250605,2945,2940,2985,2895,275829,811833205,00,0.00,N,2,65, +20250604,2880,2850,2970,2810,566195,1638830607,00,0.00,N,2,90, +20250602,2790,2820,2830,2780,243032,681053772,00,0.00,N,2,10, +20250530,2780,2800,2825,2725,265204,733539285,00,0.00,N,5,-5, +20250529,2785,2640,2845,2630,741420,2049465227,00,0.00,N,2,175, +20250528,2610,2585,2615,2565,94541,245679872,00,0.00,N,2,45, +20250527,2565,2580,2590,2550,49546,127340985,00,0.00,N,5,-15, +20250526,2580,2595,2600,2570,25500,65806810,00,0.00,N,3,0, +20250523,2580,2570,2590,2570,39235,101015245,00,0.00,N,2,10, +20250522,2570,2575,2580,2550,16174,41491887,00,0.00,N,3,0, +20250521,2570,2525,2570,2525,26121,66785920,00,0.00,N,2,40, +20250520,2530,2510,2560,2500,37478,95062867,00,0.00,N,2,20, +20250519,2510,2555,2575,2490,85976,215883805,00,0.00,N,5,-60, 20250516,2570,2600,2605,2560,49120,126556241,00,0.00,N,5,-15, 20250515,2585,2590,2615,2555,112402,291461090,00,0.00,N,3,0, 20250514,2585,2550,2595,2540,79174,203487870,00,0.00,N,2,45, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 431a4c3fd50e..9574b0535ae7 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,183500,184300,186700,182800,23202,4271958300,00,0.00,N,5,-1500, +20250624,185000,187500,188500,184500,25475,4727949450,00,0.00,N,5,-100, +20250623,185100,185000,186400,183400,23419,4329392900,00,0.00,N,5,-2200, +20250620,187300,185700,188700,184400,58503,10958410250,00,0.00,N,2,2600, +20250619,184700,184700,187400,181200,45118,8297796800,00,0.00,N,2,400, +20250618,184300,171600,185200,171600,106506,19458346650,00,0.00,N,2,11600, +20250617,172700,170000,172700,169800,49771,8530119350,00,0.00,N,2,2100, +20250616,170600,173400,173400,169200,27338,4659467450,00,0.00,N,5,-900, +20250613,171500,175900,178400,170500,36701,6316855250,00,0.00,N,5,-6100, +20250612,177600,173300,180000,173000,44269,7888417600,00,0.00,N,2,1600, +20250611,176000,173700,177000,172900,26515,4648101350,00,0.00,N,2,600, +20250610,175400,178100,178200,170500,37845,6584322700,00,0.00,N,5,-2500, +20250609,177900,174400,181200,174400,37908,6772788050,00,0.00,N,2,4900, +20250605,173000,174800,175500,171500,31707,5498727650,00,0.00,N,5,-2200, +20250604,175200,169100,177900,169100,40694,7102481000,00,0.00,N,2,4400, +20250602,170800,176200,179300,168200,49843,8539288000,00,0.00,N,5,-7100, +20250530,177900,178500,183000,177100,54075,9699578156,00,0.00,N,2,500, +20250529,177400,176200,178100,174600,32627,5784640600,00,0.00,N,2,1200, +20250528,176200,172600,177100,171000,33601,5880669050,00,0.00,N,2,3000, +20250527,173200,173600,175400,172000,33822,5864439100,00,0.00,N,5,-2100, +20250526,175300,174400,175300,170300,32516,5625401900,00,0.00,N,2,900, +20250523,174400,172300,176800,172300,37459,6572114000,00,0.00,N,2,400, +20250522,174000,166800,176200,166800,77019,13424086000,00,0.00,N,2,6800, +20250521,167200,168500,171300,166700,37032,6227009500,00,0.00,N,5,-1900, +20250520,169100,168700,172200,166700,31140,5299806900,00,0.00,N,2,400, +20250519,168700,168700,169800,167600,22244,3756257150,00,0.00,N,3,0, 20250516,168700,170400,170400,167500,21416,3611960900,00,0.00,N,2,300, 20250515,168400,165700,170900,165600,32747,5533466000,00,0.00,N,2,3400, 20250514,165000,163900,166900,161800,35534,5851181150,00,0.00,N,2,1000, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 118d1c7a2b70..46d614371f6a 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4560,4500,4580,4500,27143,123231233,00,0.00,N,2,40, +20250624,4520,4390,4530,4390,37766,169319326,00,0.00,N,2,145, +20250623,4375,4525,4525,4375,42398,187685150,00,0.00,N,5,-150, +20250620,4525,4560,4580,4500,19763,89599797,00,0.00,N,5,-35, +20250619,4560,4525,4595,4520,33541,152109495,00,0.00,N,2,35, +20250618,4525,4500,4590,4420,21521,97005958,00,0.00,N,2,25, +20250617,4500,4605,4605,4485,31014,141208182,00,0.00,N,5,-75, +20250616,4575,4570,4650,4555,25783,118129445,00,0.00,N,2,5, +20250613,4570,4545,4700,4535,51701,237403423,00,0.00,N,2,30, +20250612,4540,4590,4600,4530,31480,143906086,00,0.00,N,2,5, +20250611,4535,4495,4585,4475,48621,220500066,00,0.00,N,2,40, +20250610,4495,4455,4540,4450,27082,121605120,00,0.00,N,3,0, +20250609,4495,4430,4530,4430,32740,147104916,00,0.00,N,2,65, +20250605,4430,4445,4490,4400,23192,102582705,00,0.00,N,5,-35, +20250604,4465,4530,4530,4435,28184,125671759,00,0.00,N,3,0, +20250602,4465,4540,4545,4390,140554,627761664,00,0.00,N,2,5, +20250530,4460,4460,4545,4420,57196,256280852,00,0.00,N,3,0, +20250529,4460,4350,4460,4300,49035,215686968,00,0.00,N,2,130, +20250528,4330,4335,4355,4280,21196,91707515,00,0.00,N,3,0, +20250527,4330,4325,4370,4265,25765,111235377,00,0.00,N,2,5, +20250526,4325,4245,4360,4235,47323,203302816,00,0.00,N,2,80, +20250523,4245,4175,4340,4165,21293,89841778,00,0.00,N,2,45, +20250522,4200,4235,4240,4185,6094,25595425,00,0.00,N,5,-35, +20250521,4235,4240,4260,4205,8483,35928990,00,0.00,N,3,0, +20250520,4235,4170,4280,4150,13589,57367060,00,0.00,N,2,40, +20250519,4195,4265,4277,4175,16419,69212272,00,0.00,N,5,-70, 20250516,4265,4260,4305,4235,22687,97025215,00,0.00,N,2,5, 20250515,4260,4245,4540,4200,141861,618165258,00,0.00,N,2,15, 20250514,4245,4185,4245,4150,26737,112690480,00,0.00,N,2,65, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 08c6802eac52..2462ee52f682 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1190,1191,1208,1181,69942,83330247,00,0.00,N,5,-10, +20250624,1200,1147,1240,1135,383431,458325125,00,0.00,N,2,53, +20250623,1147,1140,1157,1117,64977,73494595,00,0.00,N,2,6, +20250620,1141,1150,1151,1126,22610,25694492,00,0.00,N,5,-11, +20250619,1152,1141,1154,1135,42234,48254676,00,0.00,N,2,4, +20250618,1148,1108,1154,1108,94636,108125917,00,0.00,N,2,39, +20250617,1109,1107,1118,1095,118365,130910151,00,0.00,N,2,2, +20250616,1107,1085,1107,1080,58378,63587408,00,0.00,N,2,16, +20250613,1091,1117,1128,1083,52984,58134566,00,0.00,N,5,-37, +20250612,1128,1130,1136,1116,123104,139084347,00,0.00,N,5,-2, +20250611,1130,1119,1133,1111,86695,97342760,00,0.00,N,2,20, +20250610,1110,1087,1115,1079,110630,121841774,00,0.00,N,2,29, +20250609,1081,1060,1082,1060,80936,86968158,00,0.00,N,2,22, +20250605,1059,1052,1067,1049,47696,50461024,00,0.00,N,2,1, +20250604,1058,1060,1066,1045,91557,96595743,00,0.00,N,5,-1, +20250602,1059,1061,1068,1045,47604,50196578,00,0.00,N,5,-1, +20250530,1060,1060,1063,1048,44862,47362542,00,0.00,N,2,4, +20250529,1056,1046,1068,1045,30337,31867981,00,0.00,N,5,-4, +20250528,1060,1053,1068,1046,9333,9853191,00,0.00,N,2,8, +20250527,1052,1064,1098,1041,37857,40330878,00,0.00,N,5,-8, +20250526,1060,1045,1074,1045,33646,35535106,00,0.00,N,2,15, +20250523,1045,1027,1047,1027,25134,26035743,00,0.00,N,2,11, +20250522,1034,1033,1039,1021,27229,28128989,00,0.00,N,2,1, +20250521,1033,1047,1048,1029,41492,42954873,00,0.00,N,5,-14, +20250520,1047,1060,1070,1036,57018,59864507,00,0.00,N,5,-7, +20250519,1054,1086,1089,1051,34216,36455706,00,0.00,N,5,-31, 20250516,1085,1100,1108,1062,47672,52151732,00,0.00,N,5,-15, 20250515,1100,1088,1107,1050,47222,51156141,00,0.00,N,2,2, 20250514,1098,1073,1118,1073,58747,64608290,00,0.00,N,2,14, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index ff26ebfca4fd..f560a8e0fcf5 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3525,3545,3555,3505,92494,326141399,00,0.00,N,5,-25, +20250624,3550,3550,3565,3490,213380,752769506,00,0.00,N,2,65, +20250623,3485,3525,3525,3450,136123,473936782,00,0.00,N,5,-45, +20250620,3530,3490,3550,3480,131151,462247130,00,0.00,N,2,50, +20250619,3480,3530,3530,3460,100873,351341837,00,0.00,N,5,-20, +20250618,3500,3530,3585,3500,214625,758643087,00,0.00,N,5,-15, +20250617,3515,3495,3550,3460,176722,619499480,00,0.00,N,2,20, +20250616,3495,3480,3505,3425,117013,405050630,00,0.00,N,2,10, +20250613,3485,3580,3580,3445,216662,755763080,00,0.00,N,5,-75, +20250612,3560,3535,3580,3515,209191,743559349,00,0.00,N,2,30, +20250611,3530,3500,3550,3500,136656,482521843,00,0.00,N,2,5, +20250610,3525,3540,3555,3485,104102,365860153,00,0.00,N,5,-15, +20250609,3540,3485,3545,3480,131528,463374517,00,0.00,N,2,55, +20250605,3485,3530,3530,3470,129458,452014110,00,0.00,N,5,-10, +20250604,3495,3445,3500,3440,109300,379158625,00,0.00,N,2,55, +20250602,3440,3550,3550,3425,150351,518480289,00,0.00,N,5,-45, +20250530,3485,3470,3545,3455,134330,469868290,00,0.00,N,2,5, +20250529,3480,3460,3495,3420,153309,530190206,00,0.00,N,2,20, +20250528,3460,3495,3645,3400,467979,1653178914,00,0.00,N,3,0, +20250527,3460,3455,3515,3430,175122,607515366,00,0.00,N,5,-5, +20250526,3465,3500,3580,3465,271537,952114541,00,0.00,N,5,-55, +20250523,3520,3620,3670,3505,654761,2333804144,00,0.00,N,5,-55, +20250522,3575,3370,3650,3355,1803531,6402268952,00,0.00,N,2,205, +20250521,3370,3345,3395,3310,82690,277967351,00,0.00,N,2,40, +20250520,3330,3320,3360,3285,98245,325330410,00,0.00,N,2,15, +20250519,3315,3335,3405,3295,172016,571781368,00,0.00,N,5,-35, 20250516,3350,3395,3450,3335,241745,818263109,00,0.00,N,5,-70, 20250515,3420,3440,3520,3420,482361,1669031217,00,0.00,N,5,-30, 20250514,3450,3355,3660,3320,4928109,17312685156,00,0.00,N,2,100, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index aa662d07c461..0c82d028acb8 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15060,14800,15170,14480,92741,1381350520,00,0.00,N,2,360, +20250624,14700,14690,14880,14570,62298,913658105,00,0.00,N,2,150, +20250623,14550,14300,14590,14140,57731,832043250,00,0.00,N,2,80, +20250620,14470,14450,14560,13640,37109,533000780,00,0.00,N,2,20, +20250619,14450,14800,14840,14360,40292,585044510,00,0.00,N,5,-250, +20250618,14700,14840,14900,14650,46798,690514245,00,0.00,N,5,-150, +20250617,14850,15490,15490,14550,92606,1381778250,00,0.00,N,5,-290, +20250616,15140,14310,15140,14190,113759,1693676785,00,0.00,N,2,710, +20250613,14430,14820,14860,14230,216367,3125027970,00,0.00,N,5,-510, +20250612,14940,15110,15240,14800,72424,1083617640,00,0.00,N,5,-130, +20250611,15070,14900,15070,14670,78405,1166155145,00,0.00,N,2,220, +20250610,14850,15160,15220,14650,96112,1435681680,00,0.00,N,5,-230, +20250609,15080,14640,15100,14500,172876,2576382740,00,0.00,N,2,740, +20250605,14340,14400,14400,14190,114772,1639613670,00,0.00,N,2,60, +20250604,14280,14130,14310,14010,110842,1573039055,00,0.00,N,2,500, +20250602,13780,13790,13830,13660,44439,610730280,00,0.00,N,5,-30, +20250530,13810,14120,14120,13660,55318,764915455,00,0.00,N,5,-90, +20250529,13900,13370,14070,13370,128336,1775883130,00,0.00,N,2,560, +20250528,13340,13450,13500,13230,49926,666242005,00,0.00,N,5,-40, +20250527,13380,13380,13450,13260,37737,503407080,00,0.00,N,5,-10, +20250526,13390,13060,13420,13060,71929,958193015,00,0.00,N,2,420, +20250523,12970,12680,13050,12680,59141,764753220,00,0.00,N,2,290, +20250522,12680,12800,12820,12610,26920,342416320,00,0.00,N,5,-150, +20250521,12830,12730,12880,12730,22940,294535865,00,0.00,N,2,100, +20250520,12730,12540,12750,12500,35307,446666210,00,0.00,N,2,260, +20250519,12470,12630,12690,12320,39917,501000195,00,0.00,N,5,-160, 20250516,12630,12310,12650,12300,80404,1004208720,00,0.00,N,2,280, 20250515,12350,12300,12390,12260,37968,468300100,00,0.00,N,2,70, 20250514,12280,12060,12300,12020,39827,486835795,00,0.00,N,2,280, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 63b877c03150..1319afb6d8db 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,396000,399000,403000,395500,28946,11513337000,00,0.00,N,5,-3000, +20250624,399000,399500,403000,396500,35947,14354875500,00,0.00,N,2,2000, +20250623,397000,393000,399000,390500,40596,16101629500,00,0.00,N,2,2500, +20250620,394500,390500,396000,390500,23272,9173688000,00,0.00,N,2,2500, +20250619,392000,393000,396500,390000,24648,9666976750,00,0.00,N,2,2500, +20250618,389500,392000,395000,389500,27971,10952777000,00,0.00,N,5,-6000, +20250617,395500,397500,398000,391000,27965,11037762000,00,0.00,N,5,-1000, +20250616,396500,389000,397000,389000,37998,14995135000,00,0.00,N,2,4500, +20250613,392000,397500,398500,388500,37357,14609535000,00,0.00,N,5,-5500, +20250612,397500,400500,400500,396000,46237,18382353500,00,0.00,N,5,-3000, +20250611,400500,400500,402000,396500,51514,20598978500,00,0.00,N,2,2500, +20250610,398000,404000,404500,397000,72309,28826123250,00,0.00,N,5,-3000, +20250609,401000,423000,424500,396500,122665,49620093750,00,0.00,N,5,-19500, +20250605,420500,420000,423000,415500,22410,9399971250,00,0.00,N,2,2500, +20250604,418000,409000,422000,407500,40227,16759007500,00,0.00,N,2,12000, +20250602,406000,424000,424000,405000,49203,20175862500,00,0.00,N,5,-18000, +20250530,424000,419500,428000,419500,28970,12286362250,00,0.00,N,2,4000, +20250529,420000,420000,420500,414000,18190,7593263000,00,0.00,N,2,4000, +20250528,416000,419000,423000,415000,23346,9757134500,00,0.00,N,5,-4500, +20250527,420500,422000,429000,418000,17411,7342508750,00,0.00,N,5,-5000, +20250526,425500,436000,436000,415000,26913,11333998750,00,0.00,N,5,-5500, +20250523,431000,427000,432500,424500,28337,12168688500,00,0.00,N,2,8000, +20250522,423000,428000,436500,419000,42423,18110461750,00,0.00,N,5,-4000, +20250521,427000,429500,430000,418000,21896,9313322250,00,0.00,N,5,-500, +20250520,427500,443000,443000,425500,42535,18340103500,00,0.00,N,5,-9500, +20250519,437000,447500,453000,435500,29688,13075029250,00,0.00,N,5,-17000, 20250516,454000,425000,463500,425000,141729,63747589750,00,0.00,N,2,39000, 20250515,415000,418500,429000,414500,21539,9091496000,00,0.00,N,5,-7000, 20250514,422000,408000,428500,395000,44421,18379820500,00,0.00,N,2,13500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index f5bb261c8751..d834dea33ba1 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,9960,9960,9960,9960,0,0,00,0.00,Y,3,0, +20250625,9960,9960,9960,9960,0,0,00,0.00,Y,3,0, +20250624,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250623,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250620,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250619,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250618,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250617,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250616,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250613,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250612,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250611,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250610,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250609,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250605,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250604,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250602,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250530,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250529,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250528,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250527,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250526,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250523,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250522,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250521,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250520,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250519,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250516,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, 20250515,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250514,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250513,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250512,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250514,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250513,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250512,9960,9960,9960,9960,0,0,00,0.00,N,0,0, 20250509,9960,10140,10230,9920,25844,258694240,00,0.00,N,5,-180, 20250508,10140,10100,10250,10020,37809,383001295,00,0.00,N,2,60, 20250507,10080,9800,10100,9750,37241,370403490,00,0.00,N,2,230, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 835f59160be5..c37b0c24d519 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,161,161,162,159,884751,142223056,00,0.00,N,3,0, +20250624,161,160,164,158,1959845,315426425,00,0.00,N,2,2, +20250623,159,162,162,159,925087,147732636,00,0.00,N,5,-3, +20250620,162,162,164,160,1279442,206716539,00,0.00,N,2,1, +20250619,161,162,163,161,976019,157639560,00,0.00,N,5,-1, +20250618,162,161,163,159,1783814,288450750,00,0.00,N,2,1, +20250617,161,160,162,159,1070940,172625960,00,0.00,N,2,1, +20250616,160,160,162,157,1955186,311585048,00,0.00,N,5,-1, +20250613,161,165,165,159,1999243,322225279,00,0.00,N,5,-3, +20250612,164,160,164,159,2134851,346305045,00,0.00,N,2,4, +20250611,160,161,161,159,1027977,164484071,00,0.00,N,5,-1, +20250610,161,161,162,158,1374123,219779996,00,0.00,N,3,0, +20250609,161,159,161,158,1174073,187873757,00,0.00,N,2,2, +20250605,159,164,164,159,1815752,291673214,00,0.00,N,5,-3, +20250604,162,158,162,158,1820580,291613400,00,0.00,N,2,4, +20250602,158,157,158,156,410906,64633136,00,0.00,N,2,1, +20250530,157,157,157,156,535565,83681064,00,0.00,N,3,0, +20250529,157,157,158,155,917322,143611260,00,0.00,N,3,0, +20250528,157,158,159,156,750294,117493530,00,0.00,N,5,-1, +20250527,158,154,158,154,1232382,192475497,00,0.00,N,2,4, +20250526,154,157,160,153,2337321,365785025,00,0.00,N,5,-3, +20250523,157,155,157,155,514451,80362027,00,0.00,N,2,1, +20250522,156,156,157,154,1237611,192467802,00,0.00,N,3,0, +20250521,156,156,157,155,530279,82770042,00,0.00,N,3,0, +20250520,156,153,157,153,759471,117786222,00,0.00,N,2,2, +20250519,154,155,157,153,1004722,155069660,00,0.00,N,5,-1, 20250516,155,158,158,154,1521744,237471399,00,0.00,N,5,-3, 20250515,158,160,160,156,1717318,270754903,00,0.00,N,5,-2, 20250514,160,162,163,160,1757618,282576901,00,0.00,N,5,-3, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 3ddf2472f589..627a43aae6d2 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12870,12880,12960,12550,51352,656106015,00,0.00,N,3,0, +20250624,12870,12420,12990,12310,105385,1348210420,00,0.00,N,2,600, +20250623,12270,12300,12390,12170,30430,373927935,00,0.00,N,5,-160, +20250620,12430,12330,12440,12250,28290,349248730,00,0.00,N,2,70, +20250619,12360,12330,12390,12180,27914,342200005,00,0.00,N,2,50, +20250618,12310,12370,12420,12120,46610,573043890,00,0.00,N,5,-60, +20250617,12370,12570,12860,12340,44963,561228150,00,0.00,N,5,-200, +20250616,12570,12420,12570,12050,24086,300166755,00,0.00,N,2,250, +20250613,12320,12970,12970,12280,89544,1117539870,00,0.00,N,5,-540, +20250612,12860,12910,13010,12620,35355,454650515,00,0.00,N,5,-40, +20250611,12900,12950,13060,12660,134058,1730164630,00,0.00,N,5,-80, +20250610,12980,12010,13150,12010,208942,2644771760,00,0.00,N,2,970, +20250609,12010,11970,12050,11810,44977,536899620,00,0.00,N,2,50, +20250605,11960,12050,12050,11830,46932,558471780,00,0.00,N,2,40, +20250604,11920,11800,12020,11800,24897,297160470,00,0.00,N,2,120, +20250602,11800,11920,11930,11750,10593,125418930,00,0.00,N,2,30, +20250530,11770,11950,12080,11750,25691,305925850,00,0.00,N,5,-180, +20250529,11950,11950,11970,11830,22259,264998880,00,0.00,N,2,110, +20250528,11840,11610,11960,11600,40317,477016620,00,0.00,N,2,290, +20250527,11550,11760,11870,11520,33256,386534135,00,0.00,N,5,-210, +20250526,11760,11560,11810,11500,27747,322491560,00,0.00,N,2,200, +20250523,11560,11660,11730,11560,28452,330407750,00,0.00,N,5,-70, +20250522,11630,11800,11900,11510,30398,353134875,00,0.00,N,5,-180, +20250521,11810,11790,11910,11760,12015,142450060,00,0.00,N,2,30, +20250520,11780,11660,11780,11560,15767,184559490,00,0.00,N,2,120, +20250519,11660,11820,11820,11500,39138,453088310,00,0.00,N,5,-110, 20250516,11770,11970,11970,11680,24957,293584495,00,0.00,N,5,-120, 20250515,11890,12030,12040,11840,23621,281242820,00,0.00,N,5,-150, 20250514,12040,12050,12150,11800,30691,365721720,00,0.00,N,5,-10, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index f897622bea48..b8e79696e68b 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5010,5090,5110,4940,24420,122167361,00,0.00,N,5,-40, +20250624,5050,4950,5080,4950,27123,136403230,00,0.00,N,2,115, +20250623,4935,4950,5070,4810,52055,254872000,00,0.00,N,5,-15, +20250620,4950,5000,5080,4910,11018,54802115,00,0.00,N,5,-70, +20250619,5020,4900,5080,4865,28498,140657865,00,0.00,N,2,70, +20250618,4950,4925,5150,4905,46508,230386650,00,0.00,N,5,-15, +20250617,4965,5210,5210,4895,63290,316859125,00,0.00,N,5,-295, +20250616,5260,5070,5280,5020,87431,452772340,00,0.00,N,2,190, +20250613,5070,5070,5100,4820,50589,250437230,00,0.00,N,2,50, +20250612,5020,5080,5150,4955,57198,289428620,00,0.00,N,5,-60, +20250611,5080,4870,5110,4845,47681,238039538,00,0.00,N,2,220, +20250610,4860,4975,5020,4800,54395,265655967,00,0.00,N,5,-115, +20250609,4975,4960,5070,4860,60666,300323899,00,0.00,N,2,15, +20250605,4960,4855,5040,4630,65017,319957845,00,0.00,N,2,105, +20250604,4855,4690,4855,4540,128336,610016452,00,0.00,N,2,315, +20250602,4540,4445,4785,4355,83542,383358422,00,0.00,N,2,140, +20250530,4400,4390,4480,4390,27659,122226745,00,0.00,N,2,10, +20250529,4390,4320,4465,4320,22144,96900530,00,0.00,N,2,80, +20250528,4310,4250,4370,4200,35389,150537960,00,0.00,N,2,60, +20250527,4250,4345,4360,4225,22476,95877950,00,0.00,N,5,-95, +20250526,4345,4365,4380,4250,11063,47842385,00,0.00,N,5,-20, +20250523,4365,4315,4400,4235,8768,37754345,00,0.00,N,2,55, +20250522,4310,4320,4355,4275,10070,43241685,00,0.00,N,5,-45, +20250521,4355,4295,4370,4225,13566,58605960,00,0.00,N,2,5, +20250520,4350,4300,4460,4205,28397,122282760,00,0.00,N,2,20, +20250519,4330,4225,4340,4210,21363,91473435,00,0.00,N,3,0, 20250516,4330,4450,4450,4220,15483,66680545,00,0.00,N,5,-30, 20250515,4360,4585,4585,4300,13317,58261095,00,0.00,N,5,-40, 20250514,4400,4190,4440,4190,41331,180048322,00,0.00,N,2,160, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 585ffcd1847d..0342fd60fb49 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34900,34700,35650,34400,3624,126253350,00,0.00,N,2,200, +20250624,34700,34900,34900,34700,900,31307125,00,0.00,N,5,-350, +20250623,35050,35400,36050,34000,3668,126400400,00,0.00,N,5,-100, +20250620,35150,35250,36000,34550,1673,58860750,00,0.00,N,5,-100, +20250619,35250,34650,35550,34300,3451,120693300,00,0.00,N,2,600, +20250618,34650,35300,35300,34300,2925,100961775,00,0.00,N,5,-650, +20250617,35300,36050,36400,35150,1873,66292700,00,0.00,N,5,-750, +20250616,36050,36700,36700,35300,235,8401950,00,0.00,N,2,50, +20250613,36000,36950,36950,35800,487,17602550,00,0.00,N,5,-550, +20250612,36550,36650,36750,36300,257,9417900,00,0.00,N,2,300, +20250611,36250,36750,36750,36100,363,13161100,00,0.00,N,2,100, +20250610,36150,36300,37000,36050,255,9270500,00,0.00,N,2,100, +20250609,36050,35700,36450,35500,1904,68220800,00,0.00,N,2,350, +20250605,35700,36150,36350,35600,271,9723250,00,0.00,N,5,-450, +20250604,36150,36500,36500,35800,1394,50337750,00,0.00,N,2,400, +20250602,35750,36750,36750,35500,882,31657300,00,0.00,N,5,-650, +20250530,36400,37000,38200,36000,45706,1411739050,00,0.00,N,5,-650, +20250529,37050,36950,38000,35400,1746,64432200,00,0.00,N,2,700, +20250528,36350,36550,37450,36300,1516,55753650,00,0.00,N,3,0, +20250527,36350,37050,39450,36350,1452,54002500,00,0.00,N,5,-1100, +20250526,37450,37400,39000,37400,308,11683050,00,0.00,N,5,-850, +20250523,38300,37150,38650,37000,1648,63325150,00,0.00,N,2,1150, +20250522,37150,39000,39350,37150,756,28948600,00,0.00,N,5,-1850, +20250521,39000,37500,39100,36900,2723,105657350,00,0.00,N,2,1500, +20250520,37500,36100,41000,36100,11379,437807850,00,0.00,N,2,1600, +20250519,35900,36150,37550,35900,842,30807800,00,0.00,N,5,-200, 20250516,36100,36750,37200,36100,1437,52283300,00,0.00,N,5,-1350, 20250515,37450,37450,38100,34500,11231,415092375,00,0.00,N,3,0, 20250514,37450,37900,37900,37150,1793,67464250,00,0.00,N,5,-500, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 66cc02b07f94..f9d302ce94cc 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,69700,68500,71400,68200,72410,5057295500,00,0.00,N,2,800, +20250624,68900,67000,69400,67000,58938,4040981250,00,0.00,N,2,2600, +20250623,66300,67600,68000,65900,70022,4644161700,00,0.00,N,5,-2800, +20250620,69100,68900,69500,68000,101245,6974952400,00,0.00,N,2,400, +20250619,68700,68600,69200,67900,44931,3071219900,00,0.00,N,5,-100, +20250618,68800,68600,69700,68100,36490,2505922000,00,0.00,N,5,-700, +20250617,69500,69600,70800,68200,38998,2702671900,00,0.00,N,5,-200, +20250616,69700,67700,70000,67400,33482,2303468800,00,0.00,N,2,1900, +20250613,67800,70100,70100,67500,122170,8302233750,00,0.00,N,5,-2600, +20250612,70400,69700,71400,69700,72712,5140428100,00,0.00,N,2,100, +20250611,70300,69500,70700,69500,38660,2713748100,00,0.00,N,2,300, +20250610,70000,69700,70300,69100,49406,3445296650,00,0.00,N,2,600, +20250609,69400,68600,70400,68500,43148,3006782900,00,0.00,N,2,900, +20250605,68500,67200,69700,67000,45272,3097941300,00,0.00,N,2,900, +20250604,67600,65900,67800,65900,53664,3584337100,00,0.00,N,2,2100, +20250602,65500,66600,67500,64800,36136,2377741800,00,0.00,N,5,-1400, +20250530,66900,68500,69200,66800,59972,4047419150,00,0.00,N,5,-2700, +20250529,69600,67500,69700,66500,48016,3285373800,00,0.00,N,2,2200, +20250528,67400,67000,67700,66300,48180,3234266100,00,0.00,N,2,1800, +20250527,65600,66000,66500,65100,19616,1285391900,00,0.00,N,5,-700, +20250526,66300,64100,66500,63700,33781,2218113400,00,0.00,N,2,2600, +20250523,63700,63500,64400,63100,17847,1138764550,00,0.00,N,2,200, +20250522,63500,64500,64700,63100,39849,2542521750,00,0.00,N,5,-1400, +20250521,64900,65200,65900,64500,29336,1907957950,00,0.00,N,5,-800, +20250520,65700,64800,66400,64800,43928,2881111400,00,0.00,N,2,1500, +20250519,64200,68700,68900,63800,159811,10448654850,00,0.00,N,5,-5300, 20250516,69500,72600,72800,68700,207104,14455541450,00,0.00,N,5,-3400, 20250515,72900,72700,74500,72300,47806,3513411050,00,0.00,N,2,100, 20250514,72800,70100,73600,70100,57327,4143818650,00,0.00,N,2,2800, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 464327a5139f..67add828fa75 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2160,2150,2185,2120,178251,384468301,00,0.00,N,2,30, +20250624,2130,2125,2150,2100,222345,471537784,00,0.00,N,2,10, +20250623,2120,2125,2125,2085,116440,245593202,00,0.00,N,5,-5, +20250620,2125,2120,2160,2115,109261,233376485,00,0.00,N,2,10, +20250619,2115,2140,2145,2105,67206,142476203,00,0.00,N,5,-5, +20250618,2120,2130,2150,2115,133314,283240853,00,0.00,N,5,-15, +20250617,2135,2165,2165,2115,110826,236435051,00,0.00,N,5,-5, +20250616,2140,2190,2190,2105,121200,259261025,00,0.00,N,5,-20, +20250613,2160,2195,2235,2085,256052,550900596,00,0.00,N,5,-30, +20250612,2190,2255,2280,2185,250938,560392618,00,0.00,N,5,-55, +20250611,2245,2240,2270,2230,59019,132382325,00,0.00,N,2,10, +20250610,2235,2275,2285,2230,121459,273691126,00,0.00,N,5,-35, +20250609,2270,2320,2320,2255,210722,480110647,00,0.00,N,5,-10, +20250605,2280,2215,2310,2200,264898,601528825,00,0.00,N,2,65, +20250604,2215,2210,2250,2160,114855,252590275,00,0.00,N,2,25, +20250602,2190,2180,2205,2165,71783,157003760,00,0.00,N,2,10, +20250530,2180,2190,2205,2175,73738,161315346,00,0.00,N,5,-10, +20250529,2190,2180,2200,2165,79637,173690730,00,0.00,N,2,35, +20250528,2155,2125,2190,2110,102188,219136999,00,0.00,N,2,20, +20250527,2135,2155,2180,2115,91994,196431114,00,0.00,N,5,-5, +20250526,2140,2185,2195,2135,167969,363499126,00,0.00,N,5,-65, +20250523,2205,2270,2270,2205,121345,269789674,00,0.00,N,5,-65, +20250522,2270,2225,2280,2170,192982,433931591,00,0.00,N,2,65, +20250521,2205,2210,2290,2200,124162,275277920,00,0.00,N,5,-5, +20250520,2210,2230,2250,2195,98029,217627537,00,0.00,N,2,30, +20250519,2180,2240,2240,2075,264447,579714413,00,0.00,N,5,-80, 20250516,2260,2345,2345,2230,251975,570117635,00,0.00,N,5,-60, 20250515,2320,2445,2455,2320,366585,869632250,00,0.00,N,5,-125, 20250514,2445,2480,2500,2440,186692,459745406,00,0.00,N,5,-35, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 2fa9ea49677f..8473a5c26800 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12280,12210,12410,12130,39206,482409440,00,0.00,N,2,120, +20250624,12160,11910,12160,11910,30603,368770210,00,0.00,N,2,290, +20250623,11870,11940,12050,11760,35814,424584610,00,0.00,N,5,-250, +20250620,12120,12040,12180,11800,26596,321095650,00,0.00,N,3,0, +20250619,12120,12150,12230,12020,26345,319369640,00,0.00,N,3,0, +20250618,12120,12140,12200,11930,46002,554068055,00,0.00,N,3,0, +20250617,12120,12370,12530,12100,54547,670483510,00,0.00,N,5,-300, +20250616,12420,12480,12540,12200,40889,506530300,00,0.00,N,5,-20, +20250613,12440,12830,12840,12300,41003,512646630,00,0.00,N,5,-440, +20250612,12880,12890,12990,12800,35672,460094935,00,0.00,N,2,80, +20250611,12800,12830,12900,12030,31638,404458300,00,0.00,N,5,-10, +20250610,12810,12800,12870,12590,38372,489704320,00,0.00,N,2,130, +20250609,12680,12600,12750,12510,46189,585531980,00,0.00,N,2,280, +20250605,12400,12410,12590,12370,38460,480133035,00,0.00,N,2,150, +20250604,12250,12040,12280,11920,45676,557290920,00,0.00,N,2,270, +20250602,11980,11990,12030,11850,18678,222523520,00,0.00,N,5,-120, +20250530,12100,12090,12170,11980,24872,299801140,00,0.00,N,5,-20, +20250529,12120,12080,12230,11400,20683,250422450,00,0.00,N,2,40, +20250528,12080,11830,12250,11810,32424,389911900,00,0.00,N,2,280, +20250527,11800,11750,11840,11710,11514,135641415,00,0.00,N,2,10, +20250526,11790,11550,11790,11540,21212,247885750,00,0.00,N,2,250, +20250523,11540,11560,11590,11390,10474,120578010,00,0.00,N,2,40, +20250522,11500,11630,11680,11500,17989,207296160,00,0.00,N,5,-250, +20250521,11750,11590,11830,11590,28443,334635840,00,0.00,N,2,140, +20250520,11610,11500,11620,11350,22507,258708000,00,0.00,N,2,280, +20250519,11330,11510,11610,11300,44399,507499090,00,0.00,N,5,-290, 20250516,11620,11990,11990,11610,59776,698429920,00,0.00,N,5,-350, 20250515,11970,12150,12150,11950,30719,369229695,00,0.00,N,5,-200, 20250514,12170,12000,12210,11910,33295,401609470,00,0.00,N,2,150, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 49d989be3c25..2afa2f7b544b 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5290,5210,5310,5190,56538,296324610,00,0.00,N,2,50, +20250624,5240,5240,5280,5190,36876,192956430,00,0.00,N,2,90, +20250623,5150,5230,5240,5090,84396,433613755,00,0.00,N,5,-80, +20250620,5230,5150,5280,5120,47062,244746400,00,0.00,N,2,80, +20250619,5150,5200,5200,5120,35917,184936370,00,0.00,N,2,10, +20250618,5140,5120,5200,5110,22208,114274620,00,0.00,N,3,0, +20250617,5140,5270,5270,5110,90420,465860900,00,0.00,N,5,-130, +20250616,5270,5160,5320,5130,103933,544764650,00,0.00,N,2,110, +20250613,5160,5340,5340,5060,146128,756111250,00,0.00,N,5,-150, +20250612,5310,5420,5420,5290,49646,264695090,00,0.00,N,5,-70, +20250611,5380,5490,5490,5350,57891,311669325,00,0.00,N,5,-30, +20250610,5410,5370,5510,5300,104083,563201585,00,0.00,N,2,40, +20250609,5370,5280,5400,5280,59386,317247545,00,0.00,N,2,90, +20250605,5280,5220,5340,5150,89901,470923840,00,0.00,N,2,70, +20250604,5210,5230,5340,5180,132341,691847950,00,0.00,N,5,-110, +20250602,5320,5250,5350,5240,58517,309420790,00,0.00,N,2,80, +20250530,5240,5280,5340,5190,69573,365396555,00,0.00,N,2,10, +20250529,5230,5280,5340,5180,90079,471841570,00,0.00,N,5,-20, +20250528,5250,5150,5550,5140,276789,1485295475,00,0.00,N,2,140, +20250527,5110,4885,5120,4875,248438,1249762851,00,0.00,N,2,215, +20250526,4895,4825,4915,4810,66897,326014460,00,0.00,N,2,70, +20250523,4825,4740,4870,4720,67880,326888408,00,0.00,N,2,85, +20250522,4740,4745,4835,4715,56745,269930795,00,0.00,N,5,-40, +20250521,4780,4745,4805,4745,32309,154397225,00,0.00,N,2,35, +20250520,4745,4780,4800,4715,46621,221393814,00,0.00,N,5,-35, +20250519,4780,4750,4850,4700,69254,329686675,00,0.00,N,2,30, 20250516,4750,4730,4895,4720,181417,871255325,00,0.00,N,2,50, 20250515,4700,4490,4935,4445,729293,3427225301,00,0.00,N,2,235, 20250514,4465,4495,4500,4455,31243,140064177,00,0.00,N,5,-20, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 4fb8e5725f7d..07e8cca7b74c 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9850,9860,9900,9770,21604,212524595,00,0.00,N,2,10, +20250624,9840,9720,9840,9720,14884,145665315,00,0.00,N,2,130, +20250623,9710,9820,9840,9680,24047,233602820,00,0.00,N,5,-140, +20250620,9850,9890,9900,9790,26146,257430960,00,0.00,N,5,-20, +20250619,9870,9870,9900,9740,22496,220420040,00,0.00,N,2,30, +20250618,9840,9880,9920,9820,20498,202071650,00,0.00,N,5,-30, +20250617,9870,9990,9990,9810,25130,248770170,00,0.00,N,5,-70, +20250616,9940,9880,9950,9800,21746,215063965,00,0.00,N,2,50, +20250613,9890,9930,9940,9770,30578,300929140,00,0.00,N,5,-40, +20250612,9930,9890,9930,9860,18899,186927525,00,0.00,N,2,30, +20250611,9900,9900,9920,9830,18147,178797705,00,0.00,N,2,30, +20250610,9870,9960,9970,9760,26408,260429745,00,0.00,N,5,-40, +20250609,9910,9770,9950,9770,33449,330705960,00,0.00,N,2,160, +20250605,9750,9740,9850,9740,24285,237746010,00,0.00,N,2,40, +20250604,9710,9550,9790,9550,50934,493804095,00,0.00,N,2,170, +20250602,9540,9550,9580,9450,29115,277244735,00,0.00,N,5,-10, +20250530,9550,9540,9600,9500,12738,121518805,00,0.00,N,3,0, +20250529,9550,9490,9560,9470,17932,170897065,00,0.00,N,2,80, +20250528,9470,9340,9520,9310,22098,207966215,00,0.00,N,2,110, +20250527,9360,9480,9480,9310,30375,284923290,00,0.00,N,5,-110, +20250526,9470,9430,9470,9390,18649,175732255,00,0.00,N,2,20, +20250523,9450,9400,9460,9360,12250,115085460,00,0.00,N,2,60, +20250522,9390,9500,9580,9390,28206,266958270,00,0.00,N,5,-110, +20250521,9500,9440,9560,9330,22435,212610290,00,0.00,N,2,80, +20250520,9420,9540,9540,9360,30324,285740750,00,0.00,N,2,20, +20250519,9400,9330,9490,9310,33554,315104355,00,0.00,N,2,90, 20250516,9310,9400,9450,9290,35508,332024210,00,0.00,N,5,-90, 20250515,9400,9420,9490,9310,14882,139922310,00,0.00,N,3,0, 20250514,9400,9330,9400,9200,26303,245254550,00,0.00,N,2,130, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 0fc34a56272b..92caa2cb2241 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,135500,136200,137500,134300,18510,2503504900,00,0.00,N,2,100, +20250624,135400,135200,136800,133900,33325,4503623700,00,0.00,N,5,-200, +20250623,135600,135000,137500,133600,19567,2653217650,00,0.00,N,2,2500, +20250620,133100,134600,135000,132100,19456,2594334500,00,0.00,N,5,-2000, +20250619,135100,139300,139300,132000,24622,3318695250,00,0.00,N,5,-2200, +20250618,137300,140000,140900,136900,22422,3092803750,00,0.00,N,5,-4100, +20250617,141400,141900,145500,137700,46739,6625341300,00,0.00,N,2,200, +20250616,141200,134000,141200,133300,40105,5548678500,00,0.00,N,2,7000, +20250613,134200,138100,138100,133100,30957,4170156150,00,0.00,N,5,-2800, +20250612,137000,135800,139200,134500,26216,3597094350,00,0.00,N,2,600, +20250611,136400,133500,137400,132700,49169,6660692050,00,0.00,N,2,1900, +20250610,134500,138500,138900,131500,55226,7439017650,00,0.00,N,5,-3900, +20250609,138400,135500,139400,135500,37221,5114915800,00,0.00,N,2,3900, +20250605,134500,141500,141600,132600,55939,7580742150,00,0.00,N,5,-4200, +20250604,138700,136900,139500,134600,42007,5796437950,00,0.00,N,2,4500, +20250602,134200,131000,134500,128100,36861,4901698350,00,0.00,N,2,200, +20250530,134000,134200,135000,130300,47822,6355298800,00,0.00,N,2,4600, +20250529,129400,123400,129700,123400,61600,7851152850,00,0.00,N,2,7500, +20250528,121900,120600,123200,120000,24213,2952094550,00,0.00,N,2,2000, +20250527,119900,118700,121400,118700,26149,3141542100,00,0.00,N,2,1200, +20250526,118700,119900,120100,116600,29885,3548241300,00,0.00,N,2,1100, +20250523,117600,109200,118000,108700,53416,6095622300,00,0.00,N,2,9000, +20250522,108600,108000,111300,108000,34651,3797343850,00,0.00,N,5,-400, +20250521,109000,108900,109200,106500,20710,2236978900,00,0.00,N,2,200, +20250520,108800,106800,110200,106800,37402,4077274950,00,0.00,N,2,2300, +20250519,106500,108600,110200,105200,48784,5263381800,00,0.00,N,2,1000, 20250516,105500,97100,105500,96800,64393,6589432100,00,0.00,N,2,8700, 20250515,96800,95800,97200,95600,14649,1415392850,00,0.00,N,2,1300, 20250514,95500,95000,95850,94700,8991,858309400,00,0.00,N,2,900, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 39c916c230eb..852c2ed5381e 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,62600,62400,63900,61000,3913,244733650,00,0.00,N,2,900, +20250624,61700,60000,61700,59600,5755,347121150,00,0.00,N,2,1700, +20250623,60000,60900,62200,58200,8875,527114050,00,0.00,N,5,-900, +20250620,60900,62000,62100,60400,4729,288929150,00,0.00,N,5,-1100, +20250619,62000,62400,63000,61100,5661,350809700,00,0.00,N,2,100, +20250618,61900,61900,62400,61000,4019,248202700,00,0.00,N,5,-400, +20250617,62300,62500,63200,61300,7462,463851200,00,0.00,N,5,-600, +20250616,62900,61100,62900,60100,6844,423103200,00,0.00,N,2,900, +20250613,62000,65600,65600,61600,9960,628466900,00,0.00,N,5,-3600, +20250612,65600,66500,66600,64400,13888,905598200,00,0.00,N,5,-2100, +20250611,67700,63900,68500,62900,14577,952507850,00,0.00,N,2,3500, +20250610,64200,65300,68000,63800,16336,1064598650,00,0.00,N,5,-600, +20250609,64800,61300,69300,60900,18626,1227454500,00,0.00,N,2,4500, +20250605,60300,62800,64400,60300,18895,1170206700,00,0.00,N,5,-1300, +20250604,61600,58500,62700,58500,15081,921142150,00,0.00,N,2,4000, +20250602,57600,58600,58800,57100,3273,189193000,00,0.00,N,5,-1400, +20250530,59000,58100,59100,57900,2155,126344300,00,0.00,N,2,700, +20250529,58300,57800,58600,56200,6645,382360550,00,0.00,N,2,300, +20250528,58000,56500,58900,55550,5980,339897500,00,0.00,N,2,2400, +20250527,55600,57400,57700,55300,4588,257546300,00,0.00,N,5,-1700, +20250526,57300,58800,59900,56200,6114,352616300,00,0.00,N,5,-1500, +20250523,58800,59500,61100,58800,6719,404831150,00,0.00,N,5,-700, +20250522,59500,57100,60100,56300,9414,555501900,00,0.00,N,2,2300, +20250521,57200,54800,57500,54800,5483,309013500,00,0.00,N,2,2500, +20250520,54700,53000,56600,52800,7879,430225000,00,0.00,N,2,1900, +20250519,52800,52500,52900,51900,3432,180298100,00,0.00,N,2,700, 20250516,52100,53200,53200,51600,1454,76074100,00,0.00,N,5,-1000, 20250515,53100,53100,53100,52600,2094,110931000,00,0.00,N,3,0, 20250514,53100,53500,53700,52600,3783,200495100,00,0.00,N,5,-200, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 12b511b39d59..1fd82286c46e 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6440,6420,6490,6220,470968,2996988915,00,0.00,N,2,40, +20250624,6400,6290,6410,6220,562404,3555980345,00,0.00,N,2,150, +20250623,6250,5630,6680,5630,3839871,24245580820,00,0.00,N,2,700, +20250620,5550,5430,5850,5230,482949,2707107760,00,0.00,N,2,120, +20250619,5430,5370,5460,5330,144185,779584290,00,0.00,N,2,60, +20250618,5370,5270,5410,5220,120898,646737550,00,0.00,N,2,90, +20250617,5280,5300,5400,5170,86209,456714220,00,0.00,N,5,-20, +20250616,5300,5160,5400,5130,76411,400211640,00,0.00,N,2,100, +20250613,5200,5340,5400,5150,132458,691465900,00,0.00,N,5,-140, +20250612,5340,5560,5560,5330,103125,556270850,00,0.00,N,5,-140, +20250611,5480,5490,5550,5410,130894,719347090,00,0.00,N,2,60, +20250610,5420,5320,5500,5300,193158,1043305290,00,0.00,N,2,90, +20250609,5330,5330,5400,5260,154854,824651330,00,0.00,N,2,80, +20250605,5250,5350,5350,5200,118875,625939240,00,0.00,N,5,-40, +20250604,5290,5020,5360,5000,293273,1539818830,00,0.00,N,2,370, +20250602,4920,5050,5050,4915,107792,535652765,00,0.00,N,5,-90, +20250530,5010,5010,5120,4960,105513,529807290,00,0.00,N,5,-20, +20250529,5030,4945,5060,4945,66839,335333968,00,0.00,N,2,85, +20250528,4945,4955,5010,4910,168295,832966349,00,0.00,N,5,-10, +20250527,4955,5150,5150,4930,170306,849141285,00,0.00,N,5,-195, +20250526,5150,5110,5200,5050,53501,272712205,00,0.00,N,2,40, +20250523,5110,5040,5130,4990,110620,559286710,00,0.00,N,2,50, +20250522,5060,5220,5220,5020,108672,551501305,00,0.00,N,5,-130, +20250521,5190,5100,5240,5080,99222,513706765,00,0.00,N,2,100, +20250520,5090,5030,5190,5020,81475,417404620,00,0.00,N,2,60, +20250519,5030,5280,5280,5000,198692,1011462520,00,0.00,N,5,-130, 20250516,5160,5270,5370,5140,161372,846394660,00,0.00,N,5,-80, 20250515,5240,5310,5370,5200,225437,1186856075,00,0.00,N,5,-30, 20250514,5270,5020,5400,5000,721249,3824324185,00,0.00,N,2,285, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 8f604ffa47dd..6e78b8ede802 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4440,4485,4485,4380,54757,242866983,00,0.00,N,5,-30, +20250624,4470,4330,4470,4320,117522,517938764,00,0.00,N,2,155, +20250623,4315,4365,4365,4260,86814,373118165,00,0.00,N,5,-50, +20250620,4365,4375,4410,4310,45483,198751889,00,0.00,N,2,5, +20250619,4360,4455,4470,4310,57409,250257269,00,0.00,N,5,-95, +20250618,4455,4415,4495,4375,63328,281874959,00,0.00,N,2,5, +20250617,4450,4450,4525,4375,98954,441970259,00,0.00,N,3,0, +20250616,4450,4345,4460,4300,85998,377572035,00,0.00,N,2,110, +20250613,4340,4420,4435,4305,101134,439318350,00,0.00,N,5,-55, +20250612,4395,4485,4485,4370,107770,474611535,00,0.00,N,5,-90, +20250611,4485,4445,4535,4300,89903,401025193,00,0.00,N,2,40, +20250610,4445,4475,4540,4410,121593,543004320,00,0.00,N,5,-30, +20250609,4475,4410,4490,4385,130783,581208420,00,0.00,N,2,65, +20250605,4410,4375,4450,4345,105283,463256497,00,0.00,N,2,35, +20250604,4375,4405,4430,4285,122034,534054105,00,0.00,N,2,10, +20250602,4365,4365,4400,4275,175684,764727067,00,0.00,N,2,90, +20250530,4275,4250,4400,4235,141367,612156421,00,0.00,N,3,0, +20250529,4275,4180,4275,4140,91633,384985913,00,0.00,N,2,125, +20250528,4150,4215,4230,4150,102640,428365365,00,0.00,N,5,-65, +20250527,4215,4240,4295,4160,102681,432547201,00,0.00,N,5,-25, +20250526,4240,4250,4415,4200,220804,947332180,00,0.00,N,2,25, +20250523,4215,4370,4380,4180,312239,1329134154,00,0.00,N,5,-135, +20250522,4350,4140,4835,4090,3121504,14219325576,00,0.00,N,2,235, +20250521,4115,4035,4115,4035,69382,283573570,00,0.00,N,2,115, +20250520,4000,4025,4065,3995,50995,205072810,00,0.00,N,5,-60, +20250519,4060,4000,4120,3965,114684,465453607,00,0.00,N,2,125, 20250516,3935,4005,4035,3925,36399,144501365,00,0.00,N,5,-100, 20250515,4035,4020,4080,3985,26558,107122740,00,0.00,N,2,15, 20250514,4020,4000,4040,3955,40487,161949165,00,0.00,N,2,30, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 2c44e2d1dba3..34b99587a813 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1788,1774,1809,1764,1079428,1932800782,00,0.00,N,2,16, +20250624,1772,1746,1776,1741,601492,1060823159,00,0.00,N,2,27, +20250623,1745,1735,1754,1712,471339,818230051,00,0.00,N,2,10, +20250620,1735,1740,1753,1716,431293,748168900,00,0.00,N,5,-4, +20250619,1739,1711,1756,1705,647988,1123508076,00,0.00,N,2,29, +20250618,1710,1692,1710,1684,471777,802124201,00,0.00,N,2,22, +20250617,1688,1682,1709,1663,451015,762390371,00,0.00,N,2,6, +20250616,1682,1676,1705,1662,320488,540556395,00,0.00,N,5,-8, +20250613,1690,1714,1717,1670,684281,1153122930,00,0.00,N,5,-24, +20250612,1714,1725,1733,1707,464110,797032558,00,0.00,N,5,-12, +20250611,1726,1736,1744,1714,348519,601901974,00,0.00,N,5,-9, +20250610,1735,1773,1775,1732,551922,962340120,00,0.00,N,5,-38, +20250609,1773,1780,1796,1725,640654,1132804140,00,0.00,N,5,-7, +20250605,1780,1710,1788,1700,796195,1394346098,00,0.00,N,2,70, +20250604,1710,1695,1713,1631,757813,1269728392,00,0.00,N,2,12, +20250602,1698,1674,1702,1666,378303,640482166,00,0.00,N,2,25, +20250530,1673,1687,1698,1662,264039,441731512,00,0.00,N,5,-16, +20250529,1689,1665,1701,1664,363464,612558751,00,0.00,N,2,24, +20250528,1665,1655,1674,1646,230886,383907791,00,0.00,N,2,12, +20250527,1653,1655,1669,1649,324528,537095864,00,0.00,N,5,-12, +20250526,1665,1658,1692,1656,324718,542902742,00,0.00,N,2,5, +20250523,1660,1680,1693,1660,262429,438906409,00,0.00,N,5,-14, +20250522,1674,1700,1722,1672,332091,562606502,00,0.00,N,5,-35, +20250521,1709,1692,1725,1692,356094,610661253,00,0.00,N,2,17, +20250520,1692,1668,1708,1660,284922,481690089,00,0.00,N,2,13, +20250519,1679,1699,1699,1650,334709,561416091,00,0.00,N,5,-21, 20250516,1700,1718,1734,1692,459033,783989516,00,0.00,N,5,-40, 20250515,1740,1762,1778,1735,433587,758744206,00,0.00,N,5,-27, 20250514,1767,1758,1796,1750,697660,1237331824,00,0.00,N,2,9, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 756b41160b75..2146ad8ba2b5 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3840,3855,3880,3805,8315,31829850,00,0.00,N,2,5, +20250624,3835,3800,3850,3800,21563,82526050,00,0.00,N,2,55, +20250623,3780,3840,3840,3775,19426,73812670,00,0.00,N,5,-50, +20250620,3830,3840,3840,3820,8365,32007050,00,0.00,N,2,5, +20250619,3825,3845,3845,3820,11849,45369910,00,0.00,N,5,-5, +20250618,3830,3850,3850,3825,25878,99183785,00,0.00,N,5,-10, +20250617,3840,3885,3895,3830,21475,82649295,00,0.00,N,5,-30, +20250616,3870,3885,3895,3835,15155,58410320,00,0.00,N,5,-15, +20250613,3885,3930,3935,3860,12196,47319495,00,0.00,N,5,-25, +20250612,3910,3885,3930,3875,40938,159403855,00,0.00,N,2,25, +20250611,3885,3885,3905,3870,9921,38539300,00,0.00,N,3,0, +20250610,3885,3900,3905,3865,19338,75019715,00,0.00,N,2,5, +20250609,3880,3875,3930,3870,33868,131848873,00,0.00,N,2,15, +20250605,3865,3875,3895,3850,19231,74357640,00,0.00,N,5,-10, +20250604,3875,3850,3890,3840,20476,79245584,00,0.00,N,2,45, +20250602,3830,3845,3850,3800,13434,51506800,00,0.00,N,5,-25, +20250530,3855,3840,3885,3830,31840,122620435,00,0.00,N,2,30, +20250529,3825,3790,3830,3780,34118,129753945,00,0.00,N,2,35, +20250528,3790,3805,3805,3780,6102,23140675,00,0.00,N,5,-10, +20250527,3800,3795,3810,3765,9870,37333350,00,0.00,N,2,5, +20250526,3795,3770,3800,3770,3974,15056070,00,0.00,N,2,20, +20250523,3775,3765,3795,3760,3146,11892475,00,0.00,N,2,10, +20250522,3765,3800,3800,3750,19432,73357920,00,0.00,N,5,-35, +20250521,3800,3795,3835,3790,3706,14077486,00,0.00,N,2,5, +20250520,3795,3780,3805,3750,30180,114463660,00,0.00,N,2,15, +20250519,3780,3785,3820,3780,6421,24346685,00,0.00,N,5,-20, 20250516,3800,3795,3810,3770,14986,56792885,00,0.00,N,5,-30, 20250515,3830,3890,3900,3805,10242,39308230,00,0.00,N,5,-5, 20250514,3835,3840,3865,3830,18847,72390070,00,0.00,N,3,0, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 556bd7161040..82a622a26312 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,72500,72200,73000,70400,91109,6554336250,00,0.00,N,2,600, +20250624,71900,69700,71900,68100,128457,9092917100,00,0.00,N,2,3700, +20250623,68200,66400,68600,66200,52892,3588877900,00,0.00,N,2,1100, +20250620,67100,66100,68500,66000,67871,4574032550,00,0.00,N,2,900, +20250619,66200,65800,66700,64200,48678,3182987950,00,0.00,N,5,-400, +20250618,66600,66300,66800,64600,64249,4247341100,00,0.00,N,2,900, +20250617,65700,70000,70400,64300,186609,12363244350,00,0.00,N,5,-2200, +20250616,67900,63900,68500,63700,91825,6134705450,00,0.00,N,2,3300, +20250613,64600,66500,66600,63900,49913,3229668150,00,0.00,N,5,-1500, +20250612,66100,67200,67200,65900,37214,2469510650,00,0.00,N,5,-500, +20250611,66600,66000,67100,65400,41331,2733197800,00,0.00,N,2,600, +20250610,66000,67500,67800,65000,62247,4109499400,00,0.00,N,5,-500, +20250609,66500,68000,68700,66200,89834,6075886300,00,0.00,N,5,-700, +20250605,67200,68200,68400,66000,80336,5384461800,00,0.00,N,2,100, +20250604,67100,66400,68200,65100,112718,7519115850,00,0.00,N,2,2500, +20250602,64600,63700,66600,63400,108500,7054807300,00,0.00,N,2,2200, +20250530,62400,66000,66400,61900,226879,14517066950,00,0.00,N,5,-4400, +20250529,66800,61700,67800,60200,250240,16208133800,00,0.00,N,2,6800, +20250528,60000,59000,62400,58700,74578,4523109300,00,0.00,N,2,1700, +20250527,58300,57000,58300,56600,25703,1485994700,00,0.00,N,2,1700, +20250526,56600,55700,56800,55200,16638,934824000,00,0.00,N,2,1300, +20250523,55300,55000,55400,54700,8080,445173650,00,0.00,N,2,400, +20250522,54900,55500,55500,54600,9686,533737300,00,0.00,N,5,-600, +20250521,55500,54600,55600,53700,20320,1117517150,00,0.00,N,2,900, +20250520,54600,53700,54600,53300,10816,585934750,00,0.00,N,2,1200, +20250519,53400,54200,54200,52700,11693,622516350,00,0.00,N,5,-300, 20250516,53700,54400,54600,53400,13026,700264600,00,0.00,N,5,-800, 20250515,54500,54800,54800,53700,11550,624627800,00,0.00,N,5,-200, 20250514,54700,54300,54800,53800,13255,721381400,00,0.00,N,2,500, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 70f3cffdd651..8573cbc41135 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6100,6190,6190,6090,123939,760079955,00,0.00,N,5,-40, +20250624,6140,6100,6180,6100,162000,994233405,00,0.00,N,2,80, +20250623,6060,6100,6160,6000,148409,898365365,00,0.00,N,5,-100, +20250620,6160,6070,6190,6040,96641,593175235,00,0.00,N,2,80, +20250619,6080,6110,6150,6060,92833,565738545,00,0.00,N,5,-60, +20250618,6140,6050,6160,6040,83457,510079215,00,0.00,N,2,60, +20250617,6080,6190,6220,6080,231133,1419575815,00,0.00,N,5,-130, +20250616,6210,6170,6270,6130,216481,1337296730,00,0.00,N,5,-20, +20250613,6230,6460,7090,6210,2548093,16778384860,00,0.00,N,2,70, +20250612,6160,6050,6250,6000,431006,2657613245,00,0.00,N,2,120, +20250611,6040,6070,6070,5980,89352,537369990,00,0.00,N,2,30, +20250610,6010,6010,6050,5940,88813,533463865,00,0.00,N,3,0, +20250609,6010,5890,6020,5880,151243,902026250,00,0.00,N,2,140, +20250605,5870,5870,5940,5840,108446,637533225,00,0.00,N,5,-20, +20250604,5890,5720,5920,5720,130603,762618075,00,0.00,N,2,190, +20250602,5700,5760,5770,5680,96578,552246280,00,0.00,N,5,-60, +20250530,5760,5930,5940,5730,87055,505866615,00,0.00,N,5,-50, +20250529,5810,5790,5880,5770,44334,258579415,00,0.00,N,2,20, +20250528,5790,5710,5830,5710,64594,373695225,00,0.00,N,2,80, +20250527,5710,5780,5800,5690,67038,384852590,00,0.00,N,5,-80, +20250526,5790,5750,5860,5750,72331,420292600,00,0.00,N,5,-10, +20250523,5800,5830,5890,5740,85504,495317105,00,0.00,N,5,-70, +20250522,5870,5930,5930,5800,80812,473346755,00,0.00,N,5,-50, +20250521,5920,5900,6010,5890,64867,386023505,00,0.00,N,2,10, +20250520,5910,5850,5980,5850,89138,528516450,00,0.00,N,2,10, +20250519,5900,5970,5990,5880,90207,534797830,00,0.00,N,5,-70, 20250516,5970,6070,6120,5950,108951,651992125,00,0.00,N,5,-80, 20250515,6050,6100,6150,6000,127320,775442295,00,0.00,N,5,-50, 20250514,6100,6010,6110,5940,164864,991995365,00,0.00,N,2,100, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 0860393963fc..50ea7b86ab07 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5110,5080,5160,5040,79495,405100030,00,0.00,N,3,0, +20250624,5110,5180,5180,5090,20431,104534630,00,0.00,N,5,-80, +20250623,5190,5050,5190,4970,19143,95927734,00,0.00,N,2,130, +20250620,5060,5010,5130,4965,22205,112457635,00,0.00,N,3,0, +20250619,5060,5090,5110,4995,12393,62534380,00,0.00,N,5,-30, +20250618,5090,5230,5230,5050,7072,36176210,00,0.00,N,5,-50, +20250617,5140,5180,5240,5070,22715,116549675,00,0.00,N,2,20, +20250616,5120,4990,5190,4800,46910,235453120,00,0.00,N,2,130, +20250613,4990,5160,5180,4920,83156,414874600,00,0.00,N,5,-140, +20250612,5130,5080,5150,5050,38017,193681065,00,0.00,N,2,80, +20250611,5050,4905,5150,4905,52104,262257650,00,0.00,N,2,145, +20250610,4905,4950,4955,4760,49533,243249465,00,0.00,N,3,0, +20250609,4905,4850,4985,4820,69665,339110222,00,0.00,N,2,155, +20250605,4750,4730,4920,4680,97455,465908775,00,0.00,N,2,80, +20250604,4670,4530,4720,4500,56732,261061275,00,0.00,N,2,175, +20250602,4495,4400,4495,4400,15462,68807155,00,0.00,N,2,65, +20250530,4430,4440,4475,4425,15649,69459620,00,0.00,N,5,-60, +20250529,4490,4315,4525,4300,64313,285922676,00,0.00,N,2,195, +20250528,4295,4265,4320,4260,8421,36250770,00,0.00,N,2,5, +20250527,4290,4255,4320,4255,10455,44778815,00,0.00,N,5,-5, +20250526,4295,4205,4305,4205,26273,111458275,00,0.00,N,2,55, +20250523,4240,4285,4285,4215,10488,44457955,00,0.00,N,5,-15, +20250522,4255,4285,4285,4150,6741,28494640,00,0.00,N,5,-35, +20250521,4290,4275,4300,4230,7875,33647015,00,0.00,N,2,15, +20250520,4275,4210,4300,4195,29187,124616975,00,0.00,N,2,40, +20250519,4235,4270,4300,4220,16426,69888220,00,0.00,N,5,-45, 20250516,4280,4355,4355,4240,32097,137464625,00,0.00,N,5,-75, 20250515,4355,4370,4370,4325,11177,48559910,00,0.00,N,5,-5, 20250514,4360,4335,4375,4335,15457,67236845,00,0.00,N,2,15, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 5f9d77f8cf29..301c0102beef 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,699,670,710,661,2237452,1534634990,00,0.00,N,2,33, +20250624,666,625,775,623,4906482,3381175836,00,0.00,N,2,46, +20250623,620,635,635,613,339333,209892197,00,0.00,N,5,-15, +20250620,635,638,644,628,387086,245100174,00,0.00,N,5,-6, +20250619,641,654,656,633,404136,258951584,00,0.00,N,5,-5, +20250618,646,645,661,635,345130,224451583,00,0.00,N,5,-6, +20250617,652,665,665,642,463226,301621350,00,0.00,N,5,-8, +20250616,660,665,670,630,808407,528716700,00,0.00,N,5,-10, +20250613,670,679,692,655,1197104,806446421,00,0.00,N,5,-9, +20250612,679,692,700,670,1085928,742054842,00,0.00,N,5,-2, +20250611,681,671,706,657,1882188,1281672942,00,0.00,N,2,10, +20250610,671,650,702,640,1323425,897123037,00,0.00,N,2,23, +20250609,648,636,649,629,666882,426339954,00,0.00,N,2,13, +20250605,635,632,647,607,307055,195850572,00,0.00,N,2,4, +20250604,631,605,634,605,371114,231526020,00,0.00,N,2,27, +20250602,604,609,616,602,216774,131165508,00,0.00,N,5,-5, +20250530,609,615,623,604,308170,188550787,00,0.00,N,5,-6, +20250529,615,609,617,608,157224,96345079,00,0.00,N,2,3, +20250528,612,613,624,609,327339,202092362,00,0.00,N,3,0, +20250527,612,605,616,605,227695,138751944,00,0.00,N,2,1, +20250526,611,620,627,601,472214,288857104,00,0.00,N,5,-9, +20250523,620,634,647,617,691641,434631856,00,0.00,N,5,-15, +20250522,635,647,661,633,389141,248495618,00,0.00,N,5,-12, +20250521,647,650,663,641,304510,197588500,00,0.00,N,5,-3, +20250520,650,651,667,643,294987,192498878,00,0.00,N,5,-6, +20250519,656,654,670,651,206065,135384341,00,0.00,N,5,-7, 20250516,663,674,676,654,190883,126348659,00,0.00,N,5,-11, 20250515,674,689,695,668,284480,192264563,00,0.00,N,5,-15, 20250514,689,688,704,680,368132,254279879,00,0.00,N,2,1, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index bda2ce5faa72..e0b90da1e65c 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,44600,44600,44600,43550,1654,72737150,00,0.00,N,3,0, +20250624,44600,44800,45000,44300,874,39033250,00,0.00,N,5,-350, +20250623,44950,45950,45950,43700,6778,299699500,00,0.00,N,5,-1000, +20250620,45950,46000,46000,45450,846,38729700,00,0.00,N,5,-50, +20250619,46000,45200,46300,45200,1071,49038150,00,0.00,N,2,300, +20250618,45700,45750,45850,45100,349,15871650,00,0.00,N,5,-50, +20250617,45750,46100,46100,45650,860,39410750,00,0.00,N,5,-250, +20250616,46000,46350,46350,45900,926,42646150,00,0.00,N,5,-750, +20250613,46750,46600,46750,45600,1579,72914600,00,0.00,N,5,-100, +20250612,46850,45200,47250,45200,5324,245924650,00,0.00,N,2,1500, +20250611,45350,45550,45700,45300,806,36633500,00,0.00,N,5,-200, +20250610,45550,45450,46000,45100,2338,106568850,00,0.00,N,5,-350, +20250609,45900,44150,45900,44150,4165,187798875,00,0.00,N,2,1700, +20250605,44200,43700,44400,43550,520,22927500,00,0.00,N,2,450, +20250604,43750,43750,43850,43550,1389,60629750,00,0.00,N,2,350, +20250602,43400,43800,43800,42700,1315,57183150,00,0.00,N,5,-400, +20250530,43800,43900,44100,43350,870,38018300,00,0.00,N,5,-100, +20250529,43900,43050,44150,43000,2590,113089750,00,0.00,N,2,800, +20250528,43100,42600,43100,42300,3719,159209750,00,0.00,N,2,100, +20250527,43000,42700,43200,42500,1398,59870050,00,0.00,N,2,300, +20250526,42700,43400,43400,42700,442,18984250,00,0.00,N,5,-250, +20250523,42950,43150,43500,42550,446,19167350,00,0.00,N,2,150, +20250522,42800,42350,42900,42300,309,13201300,00,0.00,N,2,150, +20250521,42650,42700,43600,42350,485,20682000,00,0.00,N,5,-500, +20250520,43150,42850,43300,42800,867,37348550,00,0.00,N,2,350, +20250519,42800,43350,43550,42600,10735,457567150,00,0.00,N,5,-750, 20250516,43550,44400,44400,43150,985,42785050,00,0.00,N,5,-100, 20250515,43650,43800,44100,43100,927,40515650,00,0.00,N,5,-500, 20250514,44150,43950,44500,43800,1279,56350400,00,0.00,N,5,-100, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index c98dd0c46297..4e94c1114a91 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5660,5650,5730,5610,28116,159857570,00,0.00,N,2,10, +20250624,5650,5530,5650,5510,39016,218358000,00,0.00,N,2,140, +20250623,5510,5510,5640,5430,79900,440939425,00,0.00,N,5,-50, +20250620,5560,5520,5600,5470,45385,250785640,00,0.00,N,2,40, +20250619,5520,5490,5540,5460,9404,51714430,00,0.00,N,2,30, +20250618,5490,5490,5590,5450,20991,115567780,00,0.00,N,3,0, +20250617,5490,5540,5600,5430,45335,249442275,00,0.00,N,5,-90, +20250616,5580,5570,5610,5500,37410,207791780,00,0.00,N,2,10, +20250613,5570,5720,5720,5560,72340,406396400,00,0.00,N,5,-150, +20250612,5720,5720,5780,5710,18436,105835725,00,0.00,N,3,0, +20250611,5720,5790,5820,5700,30678,176162870,00,0.00,N,5,-50, +20250610,5770,5830,5890,5760,19778,115176935,00,0.00,N,5,-70, +20250609,5840,5730,5870,5730,40102,233632980,00,0.00,N,2,170, +20250605,5670,5610,5740,5580,25398,144419990,00,0.00,N,2,60, +20250604,5610,5520,5620,5460,41407,230256590,00,0.00,N,2,90, +20250602,5520,5490,5590,5450,25547,141183930,00,0.00,N,2,20, +20250530,5500,5540,5590,5460,15890,87920100,00,0.00,N,5,-10, +20250529,5510,5400,5550,5400,13699,75640100,00,0.00,N,2,100, +20250528,5410,5430,5490,5370,25191,136929740,00,0.00,N,2,10, +20250527,5400,5320,5430,5310,20359,109093150,00,0.00,N,2,90, +20250526,5310,5320,5420,5290,69430,370834620,00,0.00,N,5,-60, +20250523,5370,5450,5450,5370,37956,204843625,00,0.00,N,5,-120, +20250522,5490,5520,5540,5430,15720,85842400,00,0.00,N,5,-30, +20250521,5520,5420,5590,5400,28940,160086110,00,0.00,N,2,60, +20250520,5460,5470,5500,5350,50055,271809180,00,0.00,N,2,40, +20250519,5420,5700,5700,5400,145013,797924540,00,0.00,N,5,-280, 20250516,5700,5970,6020,5490,411354,2354456665,00,0.00,N,5,-680, 20250515,6380,6650,6660,6370,52616,336669020,00,0.00,N,5,-200, 20250514,6580,6440,6700,6440,94217,624546535,00,0.00,N,2,140, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 027221a4a216..7fec506626eb 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1258,1281,1290,1252,113119,143563850,00,0.00,N,5,-13, +20250624,1271,1251,1290,1243,59483,75541595,00,0.00,N,2,20, +20250623,1251,1285,1329,1206,137206,173150009,00,0.00,N,5,-35, +20250620,1286,1300,1300,1243,166429,210848061,00,0.00,N,5,-11, +20250619,1297,1312,1375,1252,224637,293501368,00,0.00,N,5,-27, +20250618,1324,1324,1352,1311,65463,86897817,00,0.00,N,5,-2, +20250617,1326,1360,1381,1306,114946,154072756,00,0.00,N,5,-34, +20250616,1360,1450,1461,1360,99448,137961952,00,0.00,N,5,-39, +20250613,1399,1517,1530,1372,296785,430186148,00,0.00,N,5,-117, +20250612,1516,1447,1590,1447,436452,669087137,00,0.00,N,2,70, +20250611,1446,1398,1470,1398,265561,381963342,00,0.00,N,2,48, +20250610,1398,1485,1487,1381,485778,693803369,00,0.00,N,5,-100, +20250609,1498,1545,1799,1433,5083369,8477675405,00,0.00,N,2,114, +20250605,1384,1239,1420,1223,818444,1101270159,00,0.00,N,2,159, +20250604,1225,1180,1228,1108,153290,181805586,00,0.00,N,2,47, +20250602,1178,1105,1213,1105,216020,252973030,00,0.00,N,2,63, +20250530,1115,1143,1143,1105,96531,107989033,00,0.00,N,5,-15, +20250529,1130,1133,1149,1110,172600,194026516,00,0.00,N,5,-3, +20250528,1133,1158,1158,1120,144841,163493075,00,0.00,N,2,4, +20250527,1129,1247,1252,1120,517766,600303321,00,0.00,N,5,-94, +20250526,1223,1239,1267,1222,81139,99907845,00,0.00,N,5,-19, +20250523,1242,1234,1269,1197,103739,128749864,00,0.00,N,2,31, +20250522,1211,1248,1248,1196,104620,126169066,00,0.00,N,5,-16, +20250521,1227,1255,1276,1194,244906,300085381,00,0.00,N,5,-50, +20250520,1277,1269,1308,1240,89516,113433549,00,0.00,N,3,0, +20250519,1277,1212,1290,1212,62533,78986428,00,0.00,N,5,-15, 20250516,1292,1319,1326,1290,49098,63807480,00,0.00,N,5,-25, 20250515,1317,1335,1372,1290,145133,191105400,00,0.00,N,5,-22, 20250514,1339,1351,1367,1331,83363,111952689,00,0.00,N,5,-12, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 9eacafa1c7fc..064889828046 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8700,8580,8780,8490,38691,334814830,00,0.00,N,2,130, +20250624,8570,8600,8720,8440,40936,349608175,00,0.00,N,2,80, +20250623,8490,8700,8700,8400,40871,349300580,00,0.00,N,5,-240, +20250620,8730,8750,8870,8550,36637,319493355,00,0.00,N,5,-20, +20250619,8750,8690,8840,8510,31992,276196740,00,0.00,N,2,70, +20250618,8680,8620,9000,8500,68505,596160220,00,0.00,N,5,-80, +20250617,8760,8830,8960,8490,45526,397857020,00,0.00,N,5,-70, +20250616,8830,8590,8910,8480,46892,410700855,00,0.00,N,2,240, +20250613,8590,8920,8920,8310,86507,745601420,00,0.00,N,5,-300, +20250612,8890,8960,9050,8840,52515,469350680,00,0.00,N,5,-70, +20250611,8960,8850,9090,8660,63147,559172575,00,0.00,N,2,130, +20250610,8830,8770,9020,8690,63341,560883845,00,0.00,N,2,10, +20250609,8820,9030,9270,8660,165004,1479668090,00,0.00,N,5,-160, +20250605,8980,9350,9350,8860,256611,2325637000,00,0.00,N,2,210, +20250604,8770,8250,8840,8200,112017,967702390,00,0.00,N,2,620, +20250602,8150,8310,8500,8100,37919,315155925,00,0.00,N,5,-150, +20250530,8300,8420,8480,8220,38467,320511675,00,0.00,N,5,-50, +20250529,8350,8310,8420,8230,45159,375265915,00,0.00,N,2,40, +20250528,8310,8480,8600,8300,90138,761149035,00,0.00,N,5,-150, +20250527,8460,8210,8530,8200,90652,760937825,00,0.00,N,2,260, +20250526,8200,8070,8210,8000,58297,472296735,00,0.00,N,2,160, +20250523,8040,7670,8050,7670,66877,533672590,00,0.00,N,2,360, +20250522,7680,7850,7860,7680,22304,172860920,00,0.00,N,5,-170, +20250521,7850,7740,7950,7710,37414,294742385,00,0.00,N,2,140, +20250520,7710,7720,7900,7680,36264,282007315,00,0.00,N,5,-10, +20250519,7720,7530,7810,7500,61261,470023925,00,0.00,N,2,70, 20250516,7650,7580,7850,7500,88123,674895225,00,0.00,N,2,60, 20250515,7590,7460,7590,7390,74898,560418630,00,0.00,N,2,50, 20250514,7540,7480,7780,7420,52189,393906745,00,0.00,N,2,70, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index ef6c219d3a5d..b510cdd5ec1c 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10090,10070,10090,9990,16016,160740385,00,0.00,N,2,90, +20250624,10000,10000,10070,9970,21889,218957640,00,0.00,N,3,0, +20250623,10000,10070,10070,9920,25747,256865740,00,0.00,N,5,-70, +20250620,10070,10100,10100,10030,7822,78573800,00,0.00,N,3,0, +20250619,10070,10020,10180,9980,20955,211487450,00,0.00,N,3,0, +20250618,10070,10080,10100,9960,14103,141624150,00,0.00,N,2,70, +20250617,10000,9960,10150,9950,17976,180213780,00,0.00,N,5,-50, +20250616,10050,9780,10070,9750,35722,354362380,00,0.00,N,2,200, +20250613,9850,9990,10020,9760,50852,501356890,00,0.00,N,5,-140, +20250612,9990,10060,10110,9990,32493,326018195,00,0.00,N,5,-80, +20250611,10070,10020,10130,9920,22169,221278940,00,0.00,N,2,50, +20250610,10020,10020,10100,9830,23491,233833590,00,0.00,N,3,0, +20250609,10020,9830,10030,9800,27787,276679520,00,0.00,N,2,250, +20250605,9770,9720,9810,9700,17128,167017605,00,0.00,N,2,90, +20250604,9680,9480,9680,9480,21331,205024000,00,0.00,N,2,200, +20250602,9480,9480,9520,9360,16683,157320130,00,0.00,N,3,0, +20250530,9480,9530,9640,9480,11569,110490000,00,0.00,N,5,-80, +20250529,9560,9330,9590,9280,31382,298661170,00,0.00,N,2,230, +20250528,9330,9120,9360,9100,24534,226679800,00,0.00,N,2,210, +20250527,9120,9250,9290,9110,12215,112358310,00,0.00,N,5,-130, +20250526,9250,9240,9270,9160,9288,85612280,00,0.00,N,3,0, +20250523,9250,9080,9270,9080,19216,177304750,00,0.00,N,2,100, +20250522,9150,9120,9240,9110,11464,105292910,00,0.00,N,2,10, +20250521,9140,9110,9160,9050,6054,55301810,00,0.00,N,2,50, +20250520,9090,8910,9090,8900,14461,130567420,00,0.00,N,2,210, +20250519,8880,8860,8930,8810,12763,113230240,00,0.00,N,2,20, 20250516,8860,9240,9240,8810,73716,658285685,00,0.00,N,5,-530, 20250515,9390,9410,9420,9320,10679,100077560,00,0.00,N,5,-20, 20250514,9410,9330,9430,9300,14472,135404995,00,0.00,N,2,110, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 0bb6f94506fc..a22918de69e8 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9920,9750,10060,9480,608116,5990181095,00,0.00,N,2,320, +20250624,9600,9070,9650,9070,390728,3676669890,00,0.00,N,2,710, +20250623,8890,8960,9000,8790,129390,1144012590,00,0.00,N,5,-180, +20250620,9070,9060,9180,9010,83131,755706855,00,0.00,N,5,-30, +20250619,9100,9100,9210,9040,80596,734633240,00,0.00,N,3,0, +20250618,9100,9100,9150,9030,98596,896415595,00,0.00,N,5,-70, +20250617,9170,9280,9320,9070,164471,1514684560,00,0.00,N,5,-90, +20250616,9260,9050,9290,8990,179237,1642857985,00,0.00,N,2,170, +20250613,9090,9430,9520,9060,266833,2458907225,00,0.00,N,5,-230, +20250612,9320,9170,9450,9170,270072,2523855015,00,0.00,N,2,210, +20250611,9110,9110,9160,9030,114428,1040824360,00,0.00,N,2,50, +20250610,9060,9040,9150,8990,169382,1533350755,00,0.00,N,5,-60, +20250609,9120,9200,9260,9100,230053,2108497020,00,0.00,N,5,-170, +20250605,9290,9130,9660,9070,678718,6378550330,00,0.00,N,2,290, +20250604,9000,9130,9160,8380,244654,2188590520,00,0.00,N,2,120, +20250602,8880,8700,8960,8700,136029,1205757585,00,0.00,N,2,170, +20250530,8710,8810,8950,8680,111886,980461990,00,0.00,N,5,-100, +20250529,8810,8640,8850,8640,111896,980394480,00,0.00,N,2,170, +20250528,8640,8650,8820,8490,117059,1012667970,00,0.00,N,2,30, +20250527,8610,8790,8900,8570,118315,1027630450,00,0.00,N,5,-230, +20250526,8840,8420,8960,8390,226619,1976171345,00,0.00,N,2,320, +20250523,8520,8450,8630,8270,179354,1521443665,00,0.00,N,2,30, +20250522,8490,8630,8660,8450,142562,1216899420,00,0.00,N,5,-230, +20250521,8720,8770,8890,8700,140036,1231265490,00,0.00,N,5,-100, +20250520,8820,8670,9100,8540,220670,1925605890,00,0.00,N,2,110, +20250519,8710,8920,9010,8600,210233,1824566355,00,0.00,N,5,-200, 20250516,8910,9010,9120,8900,226128,2030419655,00,0.00,N,5,-130, 20250515,9040,9130,9270,8970,223977,2029978365,00,0.00,N,5,-120, 20250514,9160,9540,9550,9030,405210,3725585135,00,0.00,N,5,-390, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index f4ac416b461d..e42f6b9b826e 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28150,28600,28600,27850,179215,5040533575,00,0.00,N,2,150, +20250624,28000,27950,28350,27750,281121,7866605175,00,0.00,N,2,400, +20250623,27600,27400,27700,26800,204570,5595033275,00,0.00,N,5,-100, +20250620,27700,27600,28000,27250,308876,8534018700,00,0.00,N,2,400, +20250619,27300,27950,28400,27050,244516,6712660375,00,0.00,N,5,-300, +20250618,27600,27500,27950,27250,292214,8064483275,00,0.00,N,3,0, +20250617,27600,29900,29950,27300,1211899,33845718450,00,0.00,N,5,-2200, +20250616,29800,29000,30000,28850,558127,16419800575,00,0.00,N,2,600, +20250613,29200,29850,30050,29050,313994,9218158500,00,0.00,N,5,-650, +20250612,29850,30250,30350,29750,423116,12672574700,00,0.00,N,5,-400, +20250611,30250,29600,30500,29400,314612,9425032725,00,0.00,N,2,450, +20250610,29800,30500,30750,29225,673745,20137189100,00,0.00,N,5,-550, +20250609,30350,31400,32300,30050,758710,23637333600,00,0.00,N,5,-600, +20250605,30950,31750,31900,30500,576497,17807750675,00,0.00,N,5,-500, +20250604,31450,30850,31850,30300,971543,30189096050,00,0.00,N,2,1650, +20250602,29800,29500,30450,29300,424513,12645189775,00,0.00,N,3,0, +20250530,29800,31950,32000,29200,994149,29993559925,00,0.00,N,5,-650, +20250529,30450,27800,30550,27300,1373489,40809440200,00,0.00,N,2,3200, +20250528,27250,26000,27700,25950,652219,17696968750,00,0.00,N,2,1450, +20250527,25800,25650,26200,25600,272755,7071780825,00,0.00,N,5,-50, +20250526,25850,25800,25850,25500,143981,3702560350,00,0.00,N,2,200, +20250523,25650,25050,25800,25050,228404,5853992300,00,0.00,N,2,400, +20250522,25250,23950,25950,23950,535803,13507416150,00,0.00,N,2,1200, +20250521,24050,24200,24350,24000,68776,1659213925,00,0.00,N,5,-250, +20250520,24300,24300,24700,24150,200081,4868967500,00,0.00,N,2,100, +20250519,24200,23500,24450,23500,137941,3314918675,00,0.00,N,2,450, 20250516,23750,23900,24100,23550,76545,1818187200,00,0.00,N,5,-150, 20250515,23900,23750,24500,23750,146542,3541690500,00,0.00,N,5,-200, 20250514,24100,24300,24300,23600,117415,2811828000,00,0.00,N,5,-150, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index d496b07bde36..d61c2aeb5345 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4780,4855,4860,4745,345248,1654120844,00,0.00,N,5,-50, +20250624,4830,4795,4860,4775,329663,1584952142,00,0.00,N,2,75, +20250623,4755,4750,4765,4680,274408,1296978417,00,0.00,N,5,-15, +20250620,4770,4825,4840,4765,280671,1345661782,00,0.00,N,5,-55, +20250619,4825,4845,4875,4715,309863,1477722687,00,0.00,N,5,-10, +20250618,4835,4920,4920,4830,465310,2258442455,00,0.00,N,5,-90, +20250617,4925,5160,5160,4910,835950,4201476904,00,0.00,N,5,-255, +20250616,5180,5040,5220,5010,902345,4654042875,00,0.00,N,2,100, +20250613,5080,5050,5110,4960,529460,2663955515,00,0.00,N,3,0, +20250612,5080,5090,5140,5020,412605,2099409030,00,0.00,N,2,30, +20250611,5050,5110,5110,4975,308907,1551664450,00,0.00,N,5,-10, +20250610,5060,5050,5180,4935,737535,3745356935,00,0.00,N,2,80, +20250609,4980,4960,5100,4930,689905,3451215709,00,0.00,N,2,115, +20250605,4865,4850,4885,4790,316652,1535790733,00,0.00,N,2,15, +20250604,4850,4645,4855,4595,710769,3393916008,00,0.00,N,2,180, +20250602,4670,4885,4890,4525,1020634,4795061291,00,0.00,N,5,-295, +20250530,4965,4965,4990,4820,561529,2756547159,00,0.00,N,2,15, +20250529,4950,4920,5020,4895,590049,2916809616,00,0.00,N,2,55, +20250528,4895,4935,4965,4860,382049,1876715227,00,0.00,N,5,-25, +20250527,4920,4845,4940,4795,437698,2140511433,00,0.00,N,2,110, +20250526,4810,4680,4825,4680,346271,1656446051,00,0.00,N,2,140, +20250523,4670,4700,4760,4510,540091,2524169356,00,0.00,N,5,-30, +20250522,4700,4780,4780,4665,259653,1217877883,00,0.00,N,5,-100, +20250521,4800,4755,4835,4730,202083,967052115,00,0.00,N,2,65, +20250520,4735,4685,4745,4625,264649,1241498600,00,0.00,N,2,60, +20250519,4675,4710,4750,4630,357052,1670170236,00,0.00,N,5,-55, 20250516,4730,4900,4910,4720,444755,2141136557,00,0.00,N,5,-100, 20250515,4830,4910,4910,4815,318313,1542232154,00,0.00,N,5,-90, 20250514,4920,4900,4945,4850,300208,1470547478,00,0.00,N,3,0, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index a1ae8b975999..731104fb9c44 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,486,486,486,486,0,0,00,0.00,Y,3,0, +20250625,486,486,486,486,0,0,00,0.00,Y,3,0, +20250624,486,486,486,486,0,0,00,0.00,Y,0,0, +20250623,486,486,486,486,0,0,00,0.00,Y,0,0, +20250620,486,486,486,486,0,0,00,0.00,Y,0,0, +20250619,486,486,486,486,0,0,00,0.00,Y,0,0, +20250618,486,486,486,486,0,0,00,0.00,Y,0,0, +20250617,486,486,486,486,0,0,00,0.00,Y,0,0, +20250616,486,486,486,486,0,0,00,0.00,Y,0,0, +20250613,486,486,486,486,0,0,00,0.00,Y,0,0, +20250612,486,486,486,486,0,0,00,0.00,Y,0,0, +20250611,486,486,486,486,0,0,00,0.00,Y,0,0, +20250610,486,486,486,486,0,0,00,0.00,Y,0,0, +20250609,486,486,486,486,0,0,00,0.00,Y,0,0, +20250605,486,486,486,486,0,0,00,0.00,Y,0,0, +20250604,486,486,486,486,0,0,00,0.00,Y,0,0, +20250602,486,486,486,486,0,0,00,0.00,Y,0,0, +20250530,486,486,486,486,0,0,00,0.00,Y,0,0, +20250529,486,486,486,486,0,0,00,0.00,Y,0,0, +20250528,486,486,486,486,0,0,00,0.00,Y,0,0, +20250527,486,486,486,486,0,0,00,0.00,Y,0,0, +20250526,486,486,486,486,0,0,00,0.00,Y,0,0, +20250523,486,486,486,486,0,0,00,0.00,Y,0,0, +20250522,486,486,486,486,0,0,00,0.00,Y,0,0, +20250521,486,486,486,486,0,0,00,0.00,Y,0,0, +20250520,486,486,486,486,0,0,00,0.00,Y,0,0, +20250519,486,486,486,486,0,0,00,0.00,Y,0,0, +20250516,486,486,486,486,0,0,00,0.00,Y,0,0, 20250515,486,486,486,486,0,0,00,0.00,Y,0,0, -20250514,486,486,486,486,0,0,00,0.00,Y,0,0, -20250513,486,486,486,486,0,0,00,0.00,Y,0,0, -20250512,486,486,486,486,0,0,00,0.00,Y,0,0, +20250514,486,486,486,486,0,0,00,0.00,N,0,0, +20250513,486,486,486,486,0,0,00,0.00,N,0,0, +20250512,486,486,486,486,0,0,00,0.00,N,0,0, 20250509,486,486,486,486,0,0,00,0.00,N,0,0, 20250508,486,486,486,486,0,0,00,0.00,N,0,0, 20250507,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 91d580e3fafe..5687fad94eaf 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,35500,35450,35900,34550,242467,8549403875,00,0.00,N,2,150, +20250624,35350,33950,35650,33750,464337,16224430325,00,0.00,N,2,2550, +20250623,32800,33050,33450,32150,245760,8035949275,00,0.00,N,5,-1000, +20250620,33800,32450,34400,32050,422919,14167699100,00,0.00,N,2,1600, +20250619,32200,32600,33450,31850,308798,10065704925,00,0.00,N,3,0, +20250618,32200,31850,32850,31550,271378,8680274125,00,0.00,N,2,450, +20250617,31750,32250,33400,31650,336475,10825697125,00,0.00,N,5,-350, +20250616,32100,33000,33400,31900,319825,10310125050,00,0.00,N,5,-1400, +20250613,33500,35800,35800,33250,411687,13974426750,00,0.00,N,5,-2350, +20250612,35850,34900,37250,34800,1013750,36452837450,00,0.00,N,2,700, +20250611,35150,35550,36500,34800,324463,11432056575,00,0.00,N,5,-100, +20250610,35250,35400,35750,34250,237843,8341488275,00,0.00,N,2,250, +20250609,35000,35750,35900,34400,295054,10305166875,00,0.00,N,5,-1350, +20250605,36350,34900,37500,34400,415692,15018355900,00,0.00,N,2,1300, +20250604,35050,34000,37650,33900,661229,23710480800,00,0.00,N,2,1850, +20250602,33200,34250,35200,32850,411520,13893848650,00,0.00,N,2,450, +20250530,32750,32000,32850,31500,182117,5901444925,00,0.00,N,2,450, +20250529,32300,32400,32950,31400,276113,8913871450,00,0.00,N,2,50, +20250528,32250,30000,32550,29700,439522,13814686100,00,0.00,N,2,2550, +20250527,29700,30300,30300,29500,154139,4586163975,00,0.00,N,5,-900, +20250526,30600,29800,31400,29800,177484,5435868450,00,0.00,N,2,500, +20250523,30100,31150,31450,30050,156352,4747421275,00,0.00,N,5,-950, +20250522,31050,31150,31650,30150,234719,7236080750,00,0.00,N,5,-300, +20250521,31350,31800,32750,31200,220776,7021293175,00,0.00,N,5,-450, +20250520,31800,34200,34250,31650,263706,8520216475,00,0.00,N,5,-2050, +20250519,33850,32800,34600,32800,139026,4707570200,00,0.00,N,2,250, 20250516,33600,35300,35400,33600,334906,11378819700,00,0.00,N,5,-1700, 20250515,35300,36500,36950,35250,163667,5897746250,00,0.00,N,5,-1400, 20250514,36700,36750,37000,35450,184136,6677772800,00,0.00,N,5,-50, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index f540338ee5cb..42eda99f6e9f 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25350,25350,25600,24950,47020,1193148150,00,0.00,N,2,200, +20250624,25150,24500,25250,24500,38124,952327125,00,0.00,N,2,750, +20250623,24400,24500,24850,24000,20838,507711350,00,0.00,N,5,-350, +20250620,24750,24700,24800,24300,33461,823139800,00,0.00,N,2,250, +20250619,24500,24600,24700,24150,30631,745711300,00,0.00,N,2,250, +20250618,24250,24350,24500,24200,17580,427840575,00,0.00,N,5,-100, +20250617,24350,24700,25000,24150,52954,1294976325,00,0.00,N,5,-400, +20250616,24750,24850,25100,24450,28241,698957850,00,0.00,N,5,-250, +20250613,25000,26000,26000,24300,102420,2535598425,00,0.00,N,5,-700, +20250612,25700,25350,26250,25250,47917,1239334125,00,0.00,N,2,350, +20250611,25350,25450,25500,25200,15839,401477500,00,0.00,N,5,-100, +20250610,25450,25250,25500,24850,46250,1168218225,00,0.00,N,2,350, +20250609,25100,24700,25300,24700,43852,1102269350,00,0.00,N,2,400, +20250605,24700,24800,24800,24550,19165,472711775,00,0.00,N,5,-50, +20250604,24750,24450,24800,24250,30485,749177600,00,0.00,N,2,550, +20250602,24200,24300,24350,23850,23244,559473700,00,0.00,N,5,-50, +20250530,24250,24250,24400,24000,16070,388787975,00,0.00,N,2,50, +20250529,24200,23950,24250,23700,29269,704783775,00,0.00,N,2,500, +20250528,23700,23400,23800,23250,30453,716625950,00,0.00,N,2,300, +20250527,23400,23500,23550,23200,19619,457582775,00,0.00,N,5,-50, +20250526,23450,23550,23800,23300,37600,882683150,00,0.00,N,5,-350, +20250523,23800,24800,26150,23600,452448,11161952925,00,0.00,N,2,550, +20250522,23250,23550,23550,23150,8798,204563550,00,0.00,N,5,-200, +20250521,23450,23500,23700,23350,11613,273394500,00,0.00,N,3,0, +20250520,23450,23300,23600,23250,11514,269923200,00,0.00,N,2,200, +20250519,23250,23550,23700,23150,12006,280842250,00,0.00,N,5,-200, 20250516,23450,23350,23550,23200,12795,298592725,00,0.00,N,2,100, 20250515,23350,23500,23800,23300,15502,364215200,00,0.00,N,5,-100, 20250514,23450,23400,23550,23150,19380,453168100,00,0.00,N,5,-50, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 4630b79fc4ac..e7122668dc74 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250625,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250624,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250623,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250620,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250619,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250618,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250617,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250616,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250613,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250612,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250611,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250610,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250609,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250605,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250604,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250602,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250530,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250529,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250528,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250527,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250526,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250523,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250522,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250521,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250520,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250519,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250516,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250515,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250514,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250513,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250512,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250514,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250513,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250512,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250509,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250508,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250507,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 2b94149b4445..8791d30d9c32 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3950,3950,3985,3880,107809,422094333,00,0.00,N,5,-15, +20250624,3965,3760,3980,3760,175696,681937345,00,0.00,N,2,210, +20250623,3755,3730,3775,3660,116917,435196392,00,0.00,N,5,-25, +20250620,3780,3755,3830,3705,75790,285332722,00,0.00,N,2,25, +20250619,3755,3745,3765,3685,84694,315605573,00,0.00,N,3,0, +20250618,3755,3780,3800,3720,69364,259860275,00,0.00,N,5,-15, +20250617,3770,3745,3845,3740,103812,392310018,00,0.00,N,2,30, +20250616,3740,3820,3820,3705,114919,429455873,00,0.00,N,5,-95, +20250613,3835,3925,3975,3820,77822,301083453,00,0.00,N,5,-105, +20250612,3940,3925,4010,3920,102545,407590465,00,0.00,N,2,20, +20250611,3920,3845,3925,3845,67373,262547573,00,0.00,N,2,75, +20250610,3845,3875,3920,3800,61989,239302135,00,0.00,N,5,-45, +20250609,3890,3890,3950,3840,72218,280250800,00,0.00,N,2,50, +20250605,3840,3810,3880,3755,95032,363923460,00,0.00,N,2,75, +20250604,3765,3710,3805,3710,36525,137980695,00,0.00,N,2,55, +20250602,3710,3750,3770,3675,36079,134177475,00,0.00,N,5,-40, +20250530,3750,3765,3800,3670,34525,129603773,00,0.00,N,5,-10, +20250529,3760,3655,3765,3655,69349,258714585,00,0.00,N,2,70, +20250528,3690,3530,3730,3530,86263,315916828,00,0.00,N,2,165, +20250527,3525,3575,3600,3520,63013,222911157,00,0.00,N,5,-70, +20250526,3595,3500,3655,3475,77880,280426225,00,0.00,N,2,50, +20250523,3545,3630,3630,3530,72059,257003865,00,0.00,N,5,-45, +20250522,3590,3500,3625,3450,106171,376928338,00,0.00,N,2,100, +20250521,3490,3610,3615,3485,100463,356115888,00,0.00,N,5,-75, +20250520,3565,3650,3680,3410,97466,351657975,00,0.00,N,5,-105, +20250519,3670,3635,3790,3635,71767,266043635,00,0.00,N,2,50, 20250516,3620,3680,3725,3600,77823,282448694,00,0.00,N,5,-60, 20250515,3680,3720,3740,3630,68511,253286958,00,0.00,N,5,-40, 20250514,3720,3645,3740,3585,121834,447139964,00,0.00,N,2,75, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 7399274fd3e1..dde9fb7e871b 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,83000,83700,83700,82700,30466,2533049200,00,0.00,N,5,-300, +20250624,83300,82700,83500,82600,26293,2185329600,00,0.00,N,2,1300, +20250623,82000,83900,84100,81700,70641,5817412950,00,0.00,N,5,-1900, +20250620,83900,83500,84400,83500,37962,3185472550,00,0.00,N,5,-100, +20250619,84000,84000,84500,83200,24961,2095706100,00,0.00,N,2,400, +20250618,83600,84300,84600,83100,37892,3176639650,00,0.00,N,5,-1000, +20250617,84600,85000,85200,83000,74035,6228552150,00,0.00,N,3,0, +20250616,84600,83700,85000,83400,50071,4218295950,00,0.00,N,2,700, +20250613,83900,86800,86800,82800,83431,7006282100,00,0.00,N,5,-2500, +20250612,86400,88600,89000,85800,113006,9771406650,00,0.00,N,5,-2100, +20250611,88500,89300,89400,88100,40728,3601410550,00,0.00,N,5,-600, +20250610,89100,90100,90100,88200,41251,3660208050,00,0.00,N,5,-700, +20250609,89800,91500,91600,89500,48727,4400114400,00,0.00,N,5,-700, +20250605,90500,89700,90800,89400,27006,2434911350,00,0.00,N,2,700, +20250604,89800,89900,90400,89000,31193,2795903800,00,0.00,N,2,1400, +20250602,88400,90700,91200,87800,31833,2838843700,00,0.00,N,5,-2100, +20250530,90500,89200,93000,89200,46726,4255835000,00,0.00,N,2,1500, +20250529,89000,88200,89500,88000,34701,3085932300,00,0.00,N,2,900, +20250528,88100,88000,88500,87200,26590,2332116000,00,0.00,N,2,400, +20250527,87700,89400,89900,87500,33596,2968894200,00,0.00,N,5,-1100, +20250526,88800,88200,89400,87500,25485,2261407950,00,0.00,N,2,1600, +20250523,87200,88900,88900,86800,31268,2733382950,00,0.00,N,5,-900, +20250522,88100,85100,88700,84500,67584,5928769000,00,0.00,N,2,3000, +20250521,85100,85200,86000,84600,38158,3253158400,00,0.00,N,2,600, +20250520,84500,86000,86100,84300,52187,4427006000,00,0.00,N,5,-600, +20250519,85100,84200,85800,84100,55820,4744742350,00,0.00,N,2,100, 20250516,85000,90500,93400,81400,248744,21054569500,00,0.00,N,5,-6500, 20250515,91500,96100,96100,88000,54074,5063277200,00,0.00,N,5,-4900, 20250514,96400,97300,97400,95200,42323,4070630650,00,0.00,N,5,-1000, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 77f42abbe0cc..0aa945745e1e 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16400,16610,16870,16400,66644,1105363935,00,0.00,N,5,-390, +20250624,16790,16450,16880,16410,95230,1588708335,00,0.00,N,2,580, +20250623,16210,16250,16390,16030,67768,1098552800,00,0.00,N,5,-190, +20250620,16400,16400,16680,16300,259585,4269091455,00,0.00,N,2,50, +20250619,16350,16700,16790,16250,66017,1082509955,00,0.00,N,5,-440, +20250618,16790,16570,16990,16430,92798,1560162890,00,0.00,N,2,60, +20250617,16730,16910,17310,16650,113484,1920716790,00,0.00,N,5,-270, +20250616,17000,16400,17040,16320,105263,1767104150,00,0.00,N,2,470, +20250613,16530,16800,16970,16250,133622,2215463815,00,0.00,N,5,-270, +20250612,16800,17000,17160,16710,131623,2222000065,00,0.00,N,5,-400, +20250611,17200,17100,17390,16950,137484,2360032360,00,0.00,N,2,210, +20250610,16990,17500,17700,16600,335093,5757614645,00,0.00,N,2,590, +20250609,16400,16200,16650,16040,167103,2747663225,00,0.00,N,2,240, +20250605,16160,15320,16290,15170,412137,6545672090,00,0.00,N,2,1240, +20250604,14920,14670,15430,14590,180849,2717237490,00,0.00,N,2,340, +20250602,14580,14560,14980,14500,87793,1295618100,00,0.00,N,5,-120, +20250530,14700,14690,14900,14650,101049,1491371090,00,0.00,N,2,20, +20250529,14680,14170,14750,13970,130614,1880005755,00,0.00,N,2,610, +20250528,14070,13880,14300,13800,103779,1464063245,00,0.00,N,2,100, +20250527,13970,13930,14020,13860,27696,385222625,00,0.00,N,5,-100, +20250526,14070,13980,14070,13800,39005,543205310,00,0.00,N,2,130, +20250523,13940,14120,14150,13910,30632,428423560,00,0.00,N,5,-300, +20250522,14240,13570,14370,13570,156065,2199299855,00,0.00,N,2,450, +20250521,13790,13530,13870,13530,37668,519536930,00,0.00,N,2,190, +20250520,13600,13520,13800,13490,50272,683260105,00,0.00,N,2,90, +20250519,13510,13880,13950,13510,43948,603019050,00,0.00,N,5,-360, 20250516,13870,13900,13970,13770,42885,594273860,00,0.00,N,5,-30, 20250515,13900,13750,14000,13750,46578,648630780,00,0.00,N,5,-20, 20250514,13920,13880,14000,13630,32153,444961980,00,0.00,N,2,230, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index aaaea8767cd6..a2ee748945c5 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33750,33750,34200,33000,1098152,36801797450,00,0.00,N,2,1650, +20250624,32100,30400,32400,30300,1391415,43950733850,00,0.00,N,2,2300, +20250623,29800,30350,30450,29450,541851,16115385475,00,0.00,N,5,-1150, +20250620,30950,30950,31450,30650,446481,13851753675,00,0.00,N,2,50, +20250619,30900,31500,31500,30600,353889,10935833150,00,0.00,N,5,-500, +20250618,31400,30900,31450,30600,460294,14309047200,00,0.00,N,2,500, +20250617,30900,30200,31550,29750,791662,24529497275,00,0.00,N,2,1050, +20250616,29850,29600,30000,29000,308208,9082604775,00,0.00,N,2,50, +20250613,29800,31200,31600,29400,556715,16700538325,00,0.00,N,5,-950, +20250612,30750,30800,31350,30500,483872,14934939875,00,0.00,N,5,-50, +20250611,30800,30300,31100,30125,614720,18903646450,00,0.00,N,2,750, +20250610,30050,30450,30450,29600,342641,10268215100,00,0.00,N,2,50, +20250609,30000,30250,30650,29900,355959,10725573900,00,0.00,N,2,300, +20250605,29700,28550,30150,28300,629332,18659529200,00,0.00,N,2,1500, +20250604,28200,28600,28900,28100,293808,8381505800,00,0.00,N,2,250, +20250602,27950,28400,29150,27850,349615,9910648925,00,0.00,N,5,-350, +20250530,28300,28500,28900,28100,302520,8596835450,00,0.00,N,5,-500, +20250529,28800,29300,29300,28500,246595,7096203175,00,0.00,N,2,100, +20250528,28700,28500,29150,28250,369091,10589598850,00,0.00,N,2,600, +20250527,28100,28400,28550,27950,169921,4773883350,00,0.00,N,5,-450, +20250526,28550,27500,28800,27500,319424,9054694950,00,0.00,N,2,950, +20250523,27600,27850,28000,27300,140263,3865772600,00,0.00,N,5,-50, +20250522,27650,28250,28400,27300,332749,9235205950,00,0.00,N,5,-950, +20250521,28600,28700,29000,28550,192120,5512512350,00,0.00,N,3,0, +20250520,28600,29450,29550,28550,193585,5588081400,00,0.00,N,5,-400, +20250519,29000,29400,29450,28450,385774,11148831500,00,0.00,N,5,-500, 20250516,29500,30350,30400,29200,358466,10585926925,00,0.00,N,5,-500, 20250515,30000,30650,31500,29950,352100,10764162000,00,0.00,N,5,-800, 20250514,30800,31100,31400,30600,367855,11379808975,00,0.00,N,2,100, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 33f167d60e00..34a59668faf0 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,120800,120300,123000,119800,25811,3130941200,00,0.00,N,5,-300, +20250624,121100,119000,121900,118000,33263,4005771350,00,0.00,N,2,3800, +20250623,117300,117100,118300,116500,33940,3972248850,00,0.00,N,5,-2200, +20250620,119500,118700,119800,118300,19335,2302628950,00,0.00,N,2,1200, +20250619,118300,117600,119200,117200,20241,2395968750,00,0.00,N,2,200, +20250618,118100,118200,119700,116200,30626,3614406850,00,0.00,N,5,-1300, +20250617,119400,118000,120500,117400,34565,4108162000,00,0.00,N,2,300, +20250616,119100,119600,119600,116600,25464,3011698100,00,0.00,N,2,300, +20250613,118800,119800,122500,117900,32624,3891281250,00,0.00,N,5,-1600, +20250612,120400,118500,122700,118500,33061,4005225550,00,0.00,N,2,600, +20250611,119800,119800,120300,118400,25157,3002200250,00,0.00,N,2,100, +20250610,119700,119100,120300,118300,35585,4261921750,00,0.00,N,2,700, +20250609,119000,116800,120300,116600,52078,6216553450,00,0.00,N,2,2200, +20250605,116800,109500,117500,109500,65590,7549453400,00,0.00,N,2,6200, +20250604,110600,107700,110800,107700,23207,2553338500,00,0.00,N,2,2900, +20250602,107700,106500,107800,106500,16552,1776114700,00,0.00,N,2,900, +20250530,106800,105900,108200,105900,27345,2930537000,00,0.00,N,2,300, +20250529,106500,104000,106500,103400,24189,2554530750,00,0.00,N,2,2800, +20250528,103700,101500,103700,101200,23007,2373836900,00,0.00,N,2,1900, +20250527,101800,101200,102700,100900,18672,1896351800,00,0.00,N,5,-400, +20250526,102200,101200,102200,100200,16050,1618521450,00,0.00,N,2,1000, +20250523,101200,101300,101900,100700,11162,1128829000,00,0.00,N,5,-800, +20250522,102000,100600,102400,100400,15348,1556231750,00,0.00,N,2,1400, +20250521,100600,102000,102100,100300,28842,2906521300,00,0.00,N,5,-1500, +20250520,102100,103200,103200,101800,13746,1403738900,00,0.00,N,5,-200, +20250519,102300,102700,103600,102100,12528,1284408350,00,0.00,N,5,-300, 20250516,102600,103500,103800,102000,19963,2046412350,00,0.00,N,5,-600, 20250515,103200,103200,103700,103100,10362,1071198900,00,0.00,N,5,-500, 20250514,103700,103800,104100,102900,15869,1643758750,00,0.00,N,3,0, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index ddbcac9b5ac3..43c07966dac0 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,489,500,508,488,157230,77528339,00,0.00,N,5,-9, +20250624,498,498,507,491,130725,65131346,00,0.00,N,3,0, +20250623,498,500,505,493,119724,59786621,00,0.00,N,5,-2, +20250620,500,499,506,495,65126,32457374,00,0.00,N,2,1, +20250619,499,504,506,499,42150,21111116,00,0.00,N,5,-7, +20250618,506,503,507,499,26054,13103429,00,0.00,N,2,5, +20250617,501,504,511,498,186064,93860682,00,0.00,N,5,-3, +20250616,504,500,505,495,144439,72159142,00,0.00,N,2,10, +20250613,494,504,510,492,236421,118268251,00,0.00,N,5,-4, +20250612,498,528,528,498,583127,294209223,00,0.00,N,5,-25, +20250611,523,554,554,510,361089,188366858,00,0.00,N,5,-21, +20250610,544,547,549,540,141221,77075506,00,0.00,N,5,-3, +20250609,547,539,555,539,113980,62702676,00,0.00,N,2,8, +20250605,539,535,544,530,101896,54824874,00,0.00,N,2,8, +20250604,531,527,539,522,105161,56041261,00,0.00,N,2,4, +20250602,527,527,540,524,213140,113936882,00,0.00,N,3,0, +20250530,527,506,534,488,513849,262122964,00,0.00,N,2,21, +20250529,506,540,540,505,210833,109482651,00,0.00,N,5,-19, +20250528,525,513,541,509,92505,48112624,00,0.00,N,2,12, +20250527,513,510,545,505,139976,72579334,00,0.00,N,2,3, +20250526,510,524,536,510,101762,53573502,00,0.00,N,5,-14, +20250523,524,515,541,511,87666,46185241,00,0.00,N,2,4, +20250522,520,545,551,516,271814,146795852,00,0.00,N,5,-25, +20250521,545,532,549,522,217128,116485222,00,0.00,N,2,28, +20250520,517,534,542,506,392753,205967755,00,0.00,N,5,-17, +20250519,534,511,537,488,427788,221711933,00,0.00,N,2,23, 20250516,511,483,516,483,406575,203958463,00,0.00,N,2,29, 20250515,482,478,494,467,192462,92783261,00,0.00,N,2,8, 20250514,474,450,475,450,173786,80954464,00,0.00,N,2,24, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 9bc544058149..4d09b0c458a2 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2145,2150,2190,2120,59917,128932190,00,0.00,N,5,-20, +20250624,2165,2115,2165,2115,45294,97108570,00,0.00,N,2,50, +20250623,2115,2110,2135,2090,24236,51136971,00,0.00,N,3,0, +20250620,2115,2105,2145,2095,38430,81362507,00,0.00,N,2,10, +20250619,2105,2115,2130,2095,11153,23564157,00,0.00,N,3,0, +20250618,2105,2080,2110,2080,23509,49293045,00,0.00,N,2,10, +20250617,2095,2115,2140,2075,26115,54963157,00,0.00,N,5,-10, +20250616,2105,2145,2155,2090,32411,68422549,00,0.00,N,5,-40, +20250613,2145,2180,2200,2130,67819,145726865,00,0.00,N,5,-15, +20250612,2160,2160,2185,2150,44371,95818805,00,0.00,N,5,-25, +20250611,2185,2195,2200,2170,23310,50813893,00,0.00,N,5,-10, +20250610,2195,2185,2195,2150,45131,97906729,00,0.00,N,2,15, +20250609,2180,2100,2200,2100,94460,204682947,00,0.00,N,2,60, +20250605,2120,2120,2130,2100,40897,86581487,00,0.00,N,3,0, +20250604,2120,2090,2125,2080,84128,176877984,00,0.00,N,2,40, +20250602,2080,2045,2085,2040,55268,113973153,00,0.00,N,2,35, +20250530,2045,2060,2070,2045,15062,31036811,00,0.00,N,5,-15, +20250529,2060,2050,2065,2035,24432,50140045,00,0.00,N,2,20, +20250528,2040,2035,2090,2035,21668,44364091,00,0.00,N,5,-15, +20250527,2055,2070,2070,2035,8243,16916235,00,0.00,N,5,-5, +20250526,2060,2035,2070,2035,11082,22727745,00,0.00,N,2,10, +20250523,2050,2065,2085,2045,12684,26145945,00,0.00,N,5,-20, +20250522,2070,2065,2090,2030,34872,71892370,00,0.00,N,2,15, +20250521,2055,2045,2070,2035,14775,30349270,00,0.00,N,2,10, +20250520,2045,2035,2060,2035,16053,32869980,00,0.00,N,5,-5, +20250519,2050,2050,2090,2025,24599,50542520,00,0.00,N,3,0, 20250516,2050,2065,2070,2035,27337,56095124,00,0.00,N,5,-15, 20250515,2065,2070,2070,2050,18668,38429515,00,0.00,N,5,-5, 20250514,2070,2065,2070,2055,20377,42018791,00,0.00,N,2,5, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 70294cfbe2fa..b0798587bbb6 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,217000,206500,221500,206000,1789517,385141492892,00,0.00,N,2,11000, +20250624,206000,206500,208000,203000,718116,147553599250,00,0.00,N,2,4500, +20250623,201500,205500,206000,200500,935001,188768280750,00,0.00,N,5,-8500, +20250620,210000,208000,210500,205500,662635,138499017000,00,0.00,N,2,3000, +20250619,207000,209500,211500,205500,538891,111684615250,00,0.00,N,2,1000, +20250618,206000,202500,207000,200500,575644,117739793750,00,0.00,N,2,1000, +20250617,205000,202500,208000,200500,950447,194835059250,00,0.00,N,2,3500, +20250616,201500,198300,202000,196200,500547,99815975750,00,0.00,N,2,2500, +20250613,199000,199400,199800,196800,933606,185324347700,00,0.00,N,5,-2500, +20250612,201500,201500,204500,200500,885521,178845557250,00,0.00,N,2,500, +20250611,201000,199100,201500,199000,649618,130175406850,00,0.00,N,2,4000, +20250610,197000,201000,201500,195800,998951,197386422300,00,0.00,N,5,-800, +20250609,197800,192900,198400,192300,1665140,327780454050,00,0.00,N,2,8200, +20250605,189600,186000,193000,186000,797915,151597084750,00,0.00,N,2,3600, +20250604,186000,185100,186500,184100,577325,107020610750,00,0.00,N,2,2000, +20250602,184000,184600,185500,183100,538182,98954289900,00,0.00,N,5,-1300, +20250530,185300,187400,187500,185300,781444,145352783400,00,0.00,N,5,-5700, +20250529,191000,189600,193000,186300,1093538,207999806900,05,0.00,N,2,5100, +20250528,185900,182400,186300,182400,611926,113407039800,00,0.00,N,2,4000, +20250527,181900,180700,181900,180300,502985,91018258950,00,0.00,N,3,0, +20250526,181900,180100,183000,179700,623947,112997021700,00,0.00,N,2,2000, +20250523,179900,182400,182500,179300,829741,149442462950,00,0.00,N,5,-2500, +20250522,182400,187000,187000,181900,982354,179810984000,00,0.00,N,5,-5600, +20250521,188000,189500,190350,187400,558502,105417712678,00,0.00,N,5,-1500, +20250520,189500,192800,194100,189500,422756,80544992450,00,0.00,N,5,-1500, +20250519,191000,193000,193000,190000,378893,72301056360,00,0.00,N,5,-2800, 20250516,193800,193300,194700,193000,311743,60421466500,00,0.00,N,2,900, 20250515,192900,195200,196900,192200,469355,91204556950,00,0.00,N,5,-4200, 20250514,197100,197200,198300,194300,557318,109402933450,00,0.00,N,2,400, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index ff38d2b67c10..627015603ec2 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4075,4075,4075,4070,262728,1069411714,00,0.00,N,2,5, +20250624,4070,4070,4075,4070,179418,730359042,00,0.00,N,3,0, +20250623,4070,4070,4075,4070,362634,1476501897,00,0.00,N,3,0, +20250620,4070,4070,4075,4070,567849,2312205988,00,0.00,N,3,0, +20250619,4070,4075,4075,4070,244410,995212079,00,0.00,N,3,0, +20250618,4070,4080,4080,4070,667535,2719067348,00,0.00,N,5,-10, +20250617,4080,4080,4080,4075,644507,2628087362,00,0.00,N,2,5, +20250616,4075,4075,4080,4070,558039,2274465152,00,0.00,N,3,0, +20250613,4075,4070,4075,4070,1253906,5105684339,00,0.00,N,2,5, +20250612,4070,4070,4075,4065,1838138,7483268798,00,0.00,N,2,5, +20250611,4065,4065,4070,4065,1845641,7506630032,00,0.00,N,3,0, +20250610,4065,4070,4075,4065,12027614,48916954989,00,0.00,N,2,140, +20250609,3925,3925,3925,3925,1147899,4505503575,00,0.00,N,1,905, +20250605,3020,3030,3150,3000,1266315,3884147635,00,0.00,N,5,-5, +20250604,3025,3010,3060,2925,560677,1682741959,00,0.00,N,2,60, +20250602,2965,2915,2985,2865,590266,1729863237,00,0.00,N,5,-10, +20250530,2975,2750,2975,2730,1303907,3751784127,00,0.00,N,2,225, +20250529,2750,2745,2780,2700,271064,743347588,00,0.00,N,2,5, +20250528,2745,2745,2800,2695,307946,851063100,00,0.00,N,2,40, +20250527,2705,2675,2750,2675,281555,763955269,00,0.00,N,2,30, +20250526,2675,2550,2705,2550,313129,833196359,00,0.00,N,2,125, +20250523,2550,2630,2630,2495,371109,943451867,00,0.00,N,5,-80, +20250522,2630,2690,2700,2575,257919,676208464,00,0.00,N,5,-60, +20250521,2690,2570,2705,2565,463446,1234330195,00,0.00,N,2,115, +20250520,2575,2455,2590,2435,532538,1344593437,00,0.00,N,2,120, +20250519,2455,2400,2460,2400,152797,371636427,00,0.00,N,2,25, 20250516,2430,2430,2440,2355,164340,396501265,00,0.00,N,3,0, 20250515,2430,2440,2490,2400,208555,507308371,00,0.00,N,5,-15, 20250514,2445,2495,2495,2345,408664,988136803,00,0.00,N,5,-25, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index d3c9fbc837d9..de59831d255a 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15690,15790,15920,15460,127816,2004560080,00,0.00,N,5,-240, +20250624,15930,15350,16560,15260,349623,5570932370,00,0.00,N,2,920, +20250623,15010,14460,15290,14070,308796,4580621840,00,0.00,N,2,520, +20250620,14490,13890,14610,13680,216581,3101835200,00,0.00,N,2,630, +20250619,13860,13940,14210,13660,134725,1878092175,00,0.00,N,5,-40, +20250618,13900,13910,14230,13750,117030,1631180430,00,0.00,N,5,-10, +20250617,13910,13930,14300,13690,134296,1869899585,00,0.00,N,2,70, +20250616,13840,14050,14180,13350,124758,1711123485,00,0.00,N,5,-170, +20250613,14010,14790,14790,14010,191202,2713997785,00,0.00,N,5,-820, +20250612,14830,14620,15270,14500,255944,3818465020,00,0.00,N,2,290, +20250611,14540,14550,14720,14350,118399,1722466905,00,0.00,N,2,140, +20250610,14400,14530,14680,14200,132302,1904042460,00,0.00,N,5,-50, +20250609,14450,14530,14590,14180,150534,2166812080,00,0.00,N,5,-90, +20250605,14540,14140,14870,14060,172290,2504906530,00,0.00,N,2,290, +20250604,14250,14010,14880,14010,301799,4356091235,00,0.00,N,2,310, +20250602,13940,14160,14400,13800,203499,2854942145,00,0.00,N,2,170, +20250530,13770,13740,14230,13520,653490,9020666730,00,0.00,N,5,-110, +20250529,13880,13700,13940,13230,201622,2767762530,00,0.00,N,2,200, +20250528,13680,13010,13820,12940,245710,3304607695,00,0.00,N,2,820, +20250527,12860,13110,13140,12780,138440,1782465795,00,0.00,N,5,-380, +20250526,13240,12700,13640,12700,162276,2151004170,00,0.00,N,2,440, +20250523,12800,13110,13230,12770,138803,1787510560,00,0.00,N,5,-400, +20250522,13200,13180,13430,12900,166222,2178888965,00,0.00,N,5,-230, +20250521,13430,13550,13950,13380,146308,1987608330,00,0.00,N,5,-230, +20250520,13660,14200,14250,13600,120752,1661665520,00,0.00,N,5,-470, +20250519,14130,14100,14480,14090,92510,1317052990,00,0.00,N,5,-220, 20250516,14350,14580,14780,14080,130914,1874678275,00,0.00,N,5,-230, 20250515,14580,14540,15040,14260,202249,2979917560,00,0.00,N,2,50, 20250514,14530,14630,14690,14220,122033,1771604595,00,0.00,N,2,10, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index b6872120fd8f..d637f9e5c1a3 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,53500,54700,54900,53100,8213,440998400,00,0.00,N,5,-800, +20250624,54300,53000,55200,52700,13330,722010800,00,0.00,N,2,1900, +20250623,52400,52800,53000,51600,7880,410138000,00,0.00,N,5,-900, +20250620,53300,52800,53500,52600,3338,177409400,00,0.00,N,2,500, +20250619,52800,53500,53500,52600,3952,209079350,00,0.00,N,5,-700, +20250618,53500,52600,53500,52100,8969,475742900,00,0.00,N,2,400, +20250617,53100,54200,54800,52800,9911,530283200,00,0.00,N,5,-1000, +20250616,54100,52800,55100,51900,12941,691493500,00,0.00,N,2,800, +20250613,53300,56000,56400,52800,15008,806732050,00,0.00,N,5,-2400, +20250612,55700,55500,56800,55300,12260,684571300,00,0.00,N,2,200, +20250611,55500,55600,56200,54700,21106,1166423000,00,0.00,N,5,-200, +20250610,55700,56000,57300,55200,24155,1361262600,00,0.00,N,5,-700, +20250609,56400,53300,56600,53300,47979,2658229400,00,0.00,N,2,3100, +20250605,53300,53200,54300,53100,6823,365672900,00,0.00,N,5,-200, +20250604,53500,53200,53600,52700,9269,492895800,00,0.00,N,2,300, +20250602,53200,53300,53700,52500,3727,197616700,00,0.00,N,5,-100, +20250530,53300,54300,54300,52100,13665,728514600,00,0.00,N,5,-500, +20250529,53800,54000,54200,52800,9117,488481050,00,0.00,N,2,500, +20250528,53300,53200,54000,52900,7324,393424550,00,0.00,N,5,-200, +20250527,53500,52300,53500,52100,7702,407444000,00,0.00,N,2,1400, +20250526,52100,52600,52600,51500,7147,370520400,00,0.00,N,5,-500, +20250523,52600,51700,52600,51000,11901,614349300,00,0.00,N,2,800, +20250522,51800,52600,53500,51800,5329,280824650,00,0.00,N,5,-800, +20250521,52600,52700,53600,51900,10816,571801650,00,0.00,N,5,-200, +20250520,52800,51600,52900,51100,8130,424857400,00,0.00,N,2,1900, +20250519,50900,50900,52500,50600,5060,257908800,00,0.00,N,5,-500, 20250516,51400,53500,53500,50600,15655,813769850,00,0.00,N,5,-1400, 20250515,52800,54300,54400,52800,8370,446494000,00,0.00,N,5,-1400, 20250514,54200,52300,55100,52300,52353,2840236550,00,0.00,N,2,3100, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 2dba95a9452c..d72a28accebb 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8690,8750,8790,8440,315793,2729346625,00,0.00,N,2,20, +20250624,8670,8620,8780,8550,260298,2246938575,00,0.00,N,2,60, +20250623,8610,8430,8680,8430,194559,1668135795,00,0.00,N,5,-100, +20250620,8710,8570,8730,8400,277598,2385365250,00,0.00,N,2,140, +20250619,8570,8660,8690,8350,265405,2245340015,00,0.00,N,2,50, +20250618,8520,8540,8820,8420,324266,2793436410,00,0.00,N,5,-20, +20250617,8540,8470,8800,8350,718688,6131356950,00,0.00,N,2,250, +20250616,8290,7750,8350,7750,489547,3968437320,00,0.00,N,2,600, +20250613,7690,7910,8000,7550,278999,2154750715,00,0.00,N,5,-130, +20250612,7820,7990,8180,7820,533019,4232017915,00,0.00,N,5,-120, +20250611,7940,7920,8040,7750,365665,2890520570,00,0.00,N,2,130, +20250610,7810,8170,8170,7610,537631,4214748720,00,0.00,N,5,-210, +20250609,8020,7950,8490,7900,601229,4901616165,00,0.00,N,2,210, +20250605,7810,8340,8340,7610,775190,6075313365,00,0.00,N,5,-290, +20250604,8100,7510,8190,7510,751276,5997546330,00,0.00,N,2,710, +20250602,7390,7470,7480,7220,306043,2250869385,00,0.00,N,5,-70, +20250530,7460,7480,7550,7300,347324,2583690250,00,0.00,N,2,80, +20250529,7380,7340,7450,7240,504403,3710299805,00,0.00,N,2,100, +20250528,7280,7270,7480,7140,478187,3474886780,00,0.00,N,2,10, +20250527,7270,7450,7590,7150,350100,2535992855,00,0.00,N,5,-210, +20250526,7480,7100,7480,7100,381064,2800500955,00,0.00,N,2,310, +20250523,7170,7280,7400,6950,456457,3281133085,00,0.00,N,5,-120, +20250522,7290,7200,7330,7080,354058,2563037470,00,0.00,N,2,70, +20250521,7220,6920,7250,6780,787601,5626144310,00,0.00,N,2,370, +20250520,6850,6790,6890,6610,357833,2431230215,00,0.00,N,2,150, +20250519,6700,6590,6790,6480,399625,2661606875,00,0.00,N,2,150, 20250516,6550,6210,6550,6210,603102,3844736590,00,0.00,N,2,350, 20250515,6200,6110,6220,6020,303599,1872972780,00,0.00,N,2,90, 20250514,6110,6040,6140,6000,233010,1421314940,00,0.00,N,2,80, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index dfd7f940065b..bd57ecd92da0 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,269500,267000,271500,262500,383736,102680394000,00,0.00,N,2,6500, +20250624,263000,258000,263500,257000,305296,79881067750,00,0.00,N,2,9500, +20250623,253500,257500,258000,249500,371107,93771694750,00,0.00,N,5,-9000, +20250620,262500,260000,265000,256500,495939,129879488750,00,0.00,N,2,2500, +20250619,260000,259500,263000,256500,271456,70487091500,00,0.00,N,2,1000, +20250618,259000,254500,259500,254000,225385,57952524750,00,0.00,N,2,1500, +20250617,257500,258500,262000,255000,248424,63935335000,00,0.00,N,5,-1500, +20250616,259000,260500,261000,254000,262336,67287147750,00,0.00,N,5,-5000, +20250613,264000,265000,265500,259000,418295,109592530000,00,0.00,N,5,-1500, +20250612,265500,264000,268500,262500,424600,112889040000,00,0.00,N,5,-1000, +20250611,266500,266000,271500,263000,261082,69606951500,00,0.00,N,2,4500, +20250610,262000,261000,266500,259000,454259,119257442140,00,0.00,N,2,4000, +20250609,258000,260500,263500,255000,451792,116747934750,00,0.00,N,2,1000, +20250605,257000,246500,259000,246500,380896,97310125500,00,0.00,N,2,11500, +20250604,245500,246500,251000,242500,331807,81480364000,00,0.00,N,2,1500, +20250602,244000,245500,249500,240500,329321,80114943500,00,0.00,N,5,-6000, +20250530,250000,255000,257000,250000,441162,111038793500,00,0.00,N,5,-4500, +20250529,254500,252000,258000,249000,326031,82770508750,00,0.00,N,2,5000, +20250528,249500,238500,251000,238500,384914,95325432000,00,0.00,N,2,12500, +20250527,237000,239000,242500,235500,163682,38914442500,05,0.00,N,5,-4500, +20250526,241500,230500,243500,230000,203755,48606889250,00,0.00,N,2,8000, +20250523,233500,237500,239000,233000,180700,42330785000,00,0.00,N,5,-4500, +20250522,238000,239000,240000,235000,196315,46590027250,00,0.00,N,5,-2500, +20250521,240500,240000,244000,240000,155222,37462593500,00,0.00,N,5,-500, +20250520,241000,247000,248500,240500,221250,53665183250,00,0.00,N,5,-4500, +20250519,245500,243500,246500,243500,155028,37941078750,00,0.00,N,5,-2000, 20250516,247500,250000,251500,245000,213669,52817063750,00,0.00,N,5,-2500, 20250515,250000,250500,253500,250000,132121,33180960250,00,0.00,N,5,-2000, 20250514,252000,252000,253500,247000,419327,104982530620,00,0.00,N,5,-5500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 157e52492a03..1005e8c52986 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19380,19220,19380,19090,28126,539668620,00,0.00,N,2,80, +20250624,19300,19170,19370,19150,14670,282375030,00,0.00,N,2,130, +20250623,19170,19250,19260,19000,19781,377731920,00,0.00,N,5,-80, +20250620,19250,19450,19450,19080,14345,275145260,00,0.00,N,2,10, +20250619,19240,19200,19360,19030,8109,155397485,00,0.00,N,3,0, +20250618,19240,19460,19500,19090,25784,495293270,00,0.00,N,5,-180, +20250617,19420,19520,19520,19240,25938,501501270,00,0.00,N,5,-110, +20250616,19530,19500,19690,19140,70316,1363492910,00,0.00,N,2,30, +20250613,19500,19930,19930,19120,33813,655853285,00,0.00,N,5,-290, +20250612,19790,19650,20150,19600,31045,613419840,00,0.00,N,2,180, +20250611,19610,19580,19950,19370,49866,979377510,00,0.00,N,2,10, +20250610,19600,19700,20550,19200,172310,3400383105,00,0.00,N,2,840, +20250609,18760,18600,18940,18600,28792,542689900,00,0.00,N,2,120, +20250605,18640,18570,18750,18420,22281,414248735,00,0.00,N,2,70, +20250604,18570,18120,18670,18080,46241,855436375,00,0.00,N,2,460, +20250602,18110,18000,18230,17980,25159,455371580,00,0.00,N,2,60, +20250530,18050,18210,18210,17910,27715,499061960,00,0.00,N,2,80, +20250529,17970,17810,18180,17670,27611,494769635,00,0.00,N,2,240, +20250528,17730,17510,17820,17510,24502,434312240,00,0.00,N,2,180, +20250527,17550,17520,17610,17500,11033,193816000,00,0.00,N,2,30, +20250526,17520,17500,17560,17480,8411,147323510,00,0.00,N,2,20, +20250523,17500,17530,17530,17360,9441,164896275,00,0.00,N,2,80, +20250522,17420,17540,17560,17350,24748,432288890,00,0.00,N,2,90, +20250521,17330,17330,17480,17300,12647,219891050,00,0.00,N,3,0, +20250520,17330,17520,17550,17290,13868,240668635,00,0.00,N,5,-100, +20250519,17430,17570,17570,17300,11544,201176810,00,0.00,N,5,-20, 20250516,17450,17950,17950,17410,51942,914090830,00,0.00,N,5,-510, 20250515,17960,17870,17990,17760,13749,245852750,00,0.00,N,2,120, 20250514,17840,17770,17900,17710,9597,170531530,00,0.00,N,2,70, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index f307e173f0a9..eaa020ea4387 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,57000,57700,58200,56800,27973,1602287250,00,0.00,N,5,-700, +20250624,57700,56300,57900,56000,34320,1961139000,00,0.00,N,2,1400, +20250623,56300,57500,57600,56100,34071,1934332700,00,0.00,N,5,-1300, +20250620,57600,56100,58000,55400,38103,2169178100,00,0.00,N,2,1700, +20250619,55900,54800,56700,54600,45884,2564527600,00,0.00,N,2,1300, +20250618,54600,54100,55000,53600,28139,1528007150,00,0.00,N,2,400, +20250617,54200,55000,55600,53150,55929,3006975700,00,0.00,N,5,-1000, +20250616,55200,55800,56200,54500,28819,1591373900,00,0.00,N,5,-600, +20250613,55800,56400,57000,55000,34584,1924406500,00,0.00,N,5,-600, +20250612,56400,56500,57000,55800,21372,1207108400,00,0.00,N,3,0, +20250611,56400,55700,56700,55300,23310,1304650000,00,0.00,N,2,700, +20250610,55700,55400,56000,55000,22003,1218804200,00,0.00,N,2,300, +20250609,55400,55800,55900,54600,28423,1570507300,00,0.00,N,2,600, +20250605,54800,55300,55400,54100,18209,996084500,00,0.00,N,5,-500, +20250604,55300,53400,55800,53300,31543,1733167800,00,0.00,N,2,2200, +20250602,53100,52800,53700,52600,16946,902005150,00,0.00,N,2,300, +20250530,52800,53000,53500,52600,15934,843728600,00,0.00,N,5,-200, +20250529,53000,52600,53600,52600,22103,1173737000,00,0.00,N,2,400, +20250528,52600,51500,52800,51500,19635,1028896550,00,0.00,N,2,1100, +20250527,51500,51500,53000,51300,24475,1271297550,00,0.00,N,3,0, +20250526,51500,51900,51900,51000,23051,1183988450,00,0.00,N,5,-300, +20250523,51800,52500,52900,51800,27413,1427920750,00,0.00,N,5,-1100, +20250522,52900,53200,53800,52400,19732,1041959350,00,0.00,N,5,-200, +20250521,53100,53400,53600,52500,30322,1605230400,00,0.00,N,5,-300, +20250520,53400,54200,54600,52900,44959,2399803550,00,0.00,N,5,-800, +20250519,54200,55100,55900,53100,54139,2943474000,00,0.00,N,5,-2200, 20250516,56400,58800,59000,55900,49308,2807611750,00,0.00,N,5,-3000, 20250515,59400,58600,59600,58500,12872,761917750,00,0.00,N,2,600, 20250514,58800,60500,60700,58100,39100,2317452800,00,0.00,N,5,-1700, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index aae4a61fc7eb..4ca8bd155e2c 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5570,5520,5650,5510,28651,159586850,00,0.00,N,2,50, +20250624,5520,5450,5550,5330,23060,125703620,00,0.00,N,2,60, +20250623,5460,5420,5460,5320,22357,120216340,00,0.00,N,2,30, +20250620,5430,5250,5450,5230,20885,111518350,00,0.00,N,2,190, +20250619,5240,5280,5310,5230,19841,104764120,00,0.00,N,5,-40, +20250618,5280,5350,5370,5200,16318,85963420,00,0.00,N,5,-90, +20250617,5370,5470,5530,5310,26391,142714450,00,0.00,N,5,-100, +20250616,5470,5470,5470,5370,14503,78627985,00,0.00,N,3,0, +20250613,5470,5620,5620,5360,44225,241521380,00,0.00,N,5,-150, +20250612,5620,5620,5650,5570,18278,102448700,00,0.00,N,2,10, +20250611,5610,5580,5660,5530,36896,206969390,00,0.00,N,2,60, +20250610,5550,5570,5600,5520,14135,78479690,00,0.00,N,5,-20, +20250609,5570,5570,5630,5530,30868,172123100,00,0.00,N,3,0, +20250605,5570,5520,5600,5430,34533,190198895,00,0.00,N,2,50, +20250604,5520,5300,5720,5300,189097,1050735460,00,0.00,N,2,220, +20250602,5300,5380,5380,5270,17513,93034500,00,0.00,N,5,-80, +20250530,5380,5430,5430,5330,20756,111759405,00,0.00,N,5,-50, +20250529,5430,5270,5440,5230,33937,181600830,00,0.00,N,2,110, +20250528,5320,5230,5370,5160,46253,245034570,00,0.00,N,2,90, +20250527,5230,5250,5280,5170,17872,93371140,00,0.00,N,5,-20, +20250526,5250,5260,5290,5210,16513,86510660,00,0.00,N,3,0, +20250523,5250,5290,5290,5180,28620,149792860,00,0.00,N,5,-30, +20250522,5280,5260,5290,5110,56358,294308350,00,0.00,N,2,20, +20250521,5260,5140,5260,5100,57024,297615365,00,0.00,N,2,120, +20250520,5140,5060,5170,5050,26266,134086070,00,0.00,N,5,-20, +20250519,5160,5080,5170,5020,80025,409562940,00,0.00,N,2,80, 20250516,5080,4905,5080,4905,72375,363007545,00,0.00,N,2,175, 20250515,4905,4955,5040,4890,39908,196643645,00,0.00,N,5,-90, 20250514,4995,4955,5010,4955,9781,48714136,00,0.00,N,2,40, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index cc7292f5276e..2b91221d833e 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11470,11450,11540,11360,22122,252766370,00,0.00,N,2,50, +20250624,11420,11500,11560,11410,28117,322066800,00,0.00,N,2,10, +20250623,11410,11450,11570,11370,34607,395558270,00,0.00,N,5,-160, +20250620,11570,11540,11720,11430,57460,666711260,00,0.00,N,2,110, +20250619,11460,11400,11540,11260,40934,465459310,00,0.00,N,2,80, +20250618,11380,11330,11500,11240,38880,442195675,00,0.00,N,2,50, +20250617,11330,11540,11650,11300,39814,454160120,00,0.00,N,5,-170, +20250616,11500,11530,11550,11340,37604,430113400,00,0.00,N,5,-30, +20250613,11530,11620,11690,11240,62036,708744645,00,0.00,N,5,-90, +20250612,11620,11620,11970,11550,74670,874980795,00,0.00,N,5,-100, +20250611,11720,11700,11780,11530,91310,1065672675,00,0.00,N,2,180, +20250610,11540,11170,11810,11120,122340,1410869830,00,0.00,N,2,420, +20250609,11120,11280,11390,11100,78402,878163930,00,0.00,N,5,-150, +20250605,11270,11050,11280,11000,60225,675341580,00,0.00,N,2,220, +20250604,11050,10970,11070,10910,33003,363719430,00,0.00,N,2,140, +20250602,10910,10980,11050,10850,21793,238399240,00,0.00,N,2,10, +20250530,10900,11000,11100,10780,14742,160913820,00,0.00,N,5,-150, +20250529,11050,10700,11080,10700,39691,433309745,00,0.00,N,2,320, +20250528,10730,10790,10840,10660,18676,200517285,00,0.00,N,2,30, +20250527,10700,10780,10890,10640,26576,285890470,00,0.00,N,5,-80, +20250526,10780,10780,10810,10700,20395,219453425,00,0.00,N,5,-40, +20250523,10820,10730,10850,10710,12585,135999500,00,0.00,N,2,90, +20250522,10730,10720,10790,10640,7318,78186830,00,0.00,N,2,70, +20250521,10660,10890,10890,10600,15587,166892960,00,0.00,N,5,-80, +20250520,10740,10740,10750,10600,10037,107396795,00,0.00,N,2,90, +20250519,10650,10700,10790,10100,35576,377091730,00,0.00,N,5,-30, 20250516,10680,10800,10810,10650,14404,153778970,00,0.00,N,3,0, 20250515,10680,10830,10930,10630,32151,345494490,00,0.00,N,5,-150, 20250514,10830,10750,10830,10660,15230,164441615,00,0.00,N,2,80, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 4055d87b7a02..0512ec6af72d 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12850,11210,13450,11130,7430137,94061757755,00,0.00,N,2,2080, +20250624,10770,11040,11170,10650,811740,8806214655,00,0.00,N,5,-60, +20250623,10830,10600,10950,10360,712655,7577400835,00,0.00,N,2,10, +20250620,10820,11200,11200,10780,489419,5323223805,00,0.00,N,5,-320, +20250619,11140,11000,11360,10630,686594,7580543720,00,0.00,N,2,290, +20250618,10850,11000,11130,10810,364863,3977557225,00,0.00,N,5,-260, +20250617,11110,11450,11450,10900,440107,4902259800,00,0.00,N,5,-220, +20250616,11330,11170,11460,10650,463592,5194892780,00,0.00,N,2,210, +20250613,11120,11520,11530,10790,973765,10711671455,00,0.00,N,5,-400, +20250612,11520,11570,11590,11350,353709,4045481330,00,0.00,N,5,-100, +20250611,11620,11250,11710,11220,462891,5335839710,00,0.00,N,2,370, +20250610,11250,12090,12100,11200,1019124,11729989565,00,0.00,N,5,-790, +20250609,12040,12060,12130,11800,454403,5441393845,00,0.00,N,2,100, +20250605,11940,11960,12070,11780,342252,4081369965,00,0.00,N,5,-20, +20250604,11960,12040,12290,11900,407647,4923134130,00,0.00,N,2,130, +20250602,11830,11800,12110,11590,513939,6070967560,00,0.00,N,2,90, +20250530,11740,12060,12270,11710,600038,7132941690,00,0.00,N,5,-410, +20250529,12150,12470,12790,12040,736164,9128440185,00,0.00,N,5,-100, +20250528,12250,12600,13400,12140,1895908,24043728170,00,0.00,N,2,20, +20250527,12230,12150,12340,12020,578769,7042539060,00,0.00,N,2,10, +20250526,12220,12490,12560,11950,1060302,12928401805,00,0.00,N,2,230, +20250523,11990,11200,12300,10960,2906758,34713898910,00,0.00,N,2,1060, +20250522,10930,11240,11560,10930,605657,6828536195,00,0.00,N,5,-440, +20250521,11370,11000,11470,10880,609121,6786633235,00,0.00,N,2,580, +20250520,10790,10920,11070,10760,263292,2873063785,00,0.00,N,5,-10, +20250519,10800,10990,10990,10680,355778,3838191730,00,0.00,N,5,-400, 20250516,11200,11310,11420,11100,430736,4838183315,00,0.00,N,5,-160, 20250515,11360,11630,11630,11300,757890,8669240690,00,0.00,N,5,-280, 20250514,11640,11670,11780,11480,845866,9832666595,00,0.00,N,2,220, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 0ef728fe4c07..8bae2d446f46 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10910,10850,10930,10540,55681,602213950,00,0.00,N,2,160, +20250624,10750,10380,10780,10380,74804,798498800,00,0.00,N,2,450, +20250623,10300,10380,10460,10040,41261,419506570,00,0.00,N,5,-80, +20250620,10380,10470,10700,10320,44506,468348570,00,0.00,N,5,-90, +20250619,10470,10340,10850,10230,94545,993882370,00,0.00,N,2,420, +20250618,10050,9890,10050,9690,44486,440867790,00,0.00,N,2,150, +20250617,9900,9900,10160,9760,55179,548402250,00,0.00,N,2,80, +20250616,9820,9610,9830,9450,55422,535094460,00,0.00,N,2,180, +20250613,9640,10100,10100,9500,61256,598399270,00,0.00,N,5,-340, +20250612,9980,9890,10000,9890,29630,295115050,00,0.00,N,2,90, +20250611,9890,9880,10000,9760,43360,428553900,00,0.00,N,2,20, +20250610,9870,10050,10260,9790,91035,907464340,00,0.00,N,5,-80, +20250609,9950,9640,10010,9620,56521,560025010,00,0.00,N,2,400, +20250605,9550,9640,9800,9510,34045,325728860,00,0.00,N,5,-90, +20250604,9640,9760,9800,9500,39145,377125670,00,0.00,N,2,80, +20250602,9560,9550,9870,9320,55680,533760360,00,0.00,N,2,120, +20250530,9440,9590,9710,9320,43228,411042420,00,0.00,N,5,-70, +20250529,9510,9220,9600,9080,65431,609498330,00,0.00,N,2,290, +20250528,9220,8920,9390,8880,101546,931331260,00,0.00,N,2,360, +20250527,8860,8720,8910,8660,25353,222624190,00,0.00,N,2,140, +20250526,8720,8820,8830,8660,20096,175667190,00,0.00,N,5,-100, +20250523,8820,8930,9030,8810,28274,252165585,00,0.00,N,5,-110, +20250522,8930,9040,9050,8810,25785,229148075,00,0.00,N,5,-110, +20250521,9040,8800,9040,8720,125868,1126767705,00,0.00,N,2,240, +20250520,8800,8860,8900,8760,35932,316530130,00,0.00,N,5,-60, +20250519,8860,8680,9020,8530,122473,1082006095,00,0.00,N,2,190, 20250516,8670,8080,8900,8080,331852,2861547450,00,0.00,N,2,810, 20250515,7860,7930,7970,7820,24070,189843360,00,0.00,N,5,-100, 20250514,7960,7910,7960,7860,12074,95509490,00,0.00,N,2,140, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index f90df90a5020..49e6a3bb3a0e 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6500,6650,6650,6400,62282,404055020,00,0.00,N,5,-20, +20250624,6520,6250,6570,6250,65359,422114360,00,0.00,N,2,280, +20250623,6240,6150,6240,6070,71294,441691320,00,0.00,N,2,40, +20250620,6200,6140,6330,6140,27478,171039450,00,0.00,N,3,0, +20250619,6200,6120,6250,6090,54461,337639440,00,0.00,N,2,10, +20250618,6190,6080,6230,6070,71653,439394950,00,0.00,N,2,70, +20250617,6120,6130,6270,6120,113792,704019900,00,0.00,N,5,-80, +20250616,6200,6020,6250,5910,83012,502337670,00,0.00,N,2,180, +20250613,6020,6200,6240,5930,108484,653644165,00,0.00,N,5,-150, +20250612,6170,6100,6250,6000,47679,293507530,00,0.00,N,5,-30, +20250611,6200,6070,6200,5900,55414,335511980,00,0.00,N,2,130, +20250610,6070,6100,6250,5960,83329,506817295,00,0.00,N,5,-90, +20250609,6160,6010,6420,6010,101367,636447330,00,0.00,N,2,160, +20250605,6000,6020,6200,5900,85365,516481030,00,0.00,N,5,-20, +20250604,6020,5790,6200,5790,97147,588974415,00,0.00,N,2,240, +20250602,5780,5760,5890,5640,93317,534896600,00,0.00,N,5,-40, +20250530,5820,5650,6050,5650,124471,729131075,00,0.00,N,2,130, +20250529,5690,5430,5750,5430,96202,543321120,00,0.00,N,2,210, +20250528,5480,5460,5520,5270,183261,981394610,00,0.00,N,2,20, +20250527,5460,5730,5750,5420,79475,438979850,00,0.00,N,5,-270, +20250526,5730,5660,5790,5630,37567,215171420,00,0.00,N,2,30, +20250523,5700,5610,5720,5550,25158,142527960,00,0.00,N,2,40, +20250522,5660,5700,5740,5470,44196,250565220,00,0.00,N,5,-40, +20250521,5700,5450,5700,5410,85075,476083025,00,0.00,N,2,270, +20250520,5430,5340,5490,5300,65874,358025010,00,0.00,N,2,160, +20250519,5270,5440,5500,5220,92022,496411525,00,0.00,N,2,20, 20250516,5250,5380,5480,5240,45520,242190330,00,0.00,N,5,-130, 20250515,5380,5260,5410,5230,22429,119948715,00,0.00,N,2,60, 20250514,5320,5290,5400,5230,50924,270654360,00,0.00,N,2,30, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index af4a9c77e8df..51a11acef36a 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7790,7810,8710,7650,981222,7961626295,00,0.00,N,2,30, +20250624,7760,7500,7760,7490,85031,647584740,00,0.00,N,2,310, +20250623,7450,7480,7600,7300,160408,1193593710,00,0.00,N,5,-220, +20250620,7670,7800,7800,7620,69670,534074910,00,0.00,N,5,-30, +20250619,7700,7760,7950,7610,102336,792790365,00,0.00,N,5,-20, +20250618,7720,7850,7890,7720,77173,601201260,00,0.00,N,5,-130, +20250617,7850,8130,8130,7670,169458,1333017735,00,0.00,N,5,-180, +20250616,8030,7660,8100,7510,154688,1218355110,00,0.00,N,2,360, +20250613,7670,8120,8120,7590,256723,1982988280,00,0.00,N,5,-360, +20250612,8030,8120,8260,7920,244099,1964588015,00,0.00,N,2,80, +20250611,7950,7710,7950,7560,216837,1691846240,00,0.00,N,2,150, +20250610,7800,8160,8160,7770,313672,2471313910,00,0.00,N,5,-190, +20250609,7990,8000,8320,7900,567415,4614688545,00,0.00,N,2,180, +20250605,7810,7820,8040,7670,518728,4061496185,00,0.00,N,2,40, +20250604,7770,7220,8570,7080,2987107,23878092995,00,0.00,N,2,830, +20250602,6940,7180,7240,6890,290020,2041941990,00,0.00,N,5,-240, +20250530,7180,7460,7550,7080,640829,4686740305,00,0.00,N,5,-270, +20250529,7450,6210,7720,6210,3791331,27328024790,00,0.00,N,2,1240, +20250528,6210,6110,6270,6070,33248,205118500,00,0.00,N,2,100, +20250527,6110,6130,6150,6010,64106,389150700,00,0.00,N,5,-50, +20250526,6160,6190,6190,6120,19607,120881805,00,0.00,N,3,0, +20250523,6160,6260,6260,6140,28008,173376510,00,0.00,N,5,-90, +20250522,6250,6240,6320,6150,44492,277678360,00,0.00,N,2,20, +20250521,6230,6170,6270,6150,48920,304587300,00,0.00,N,2,80, +20250520,6150,6140,6170,6070,30625,188059500,00,0.00,N,2,90, +20250519,6060,6170,6190,6030,41056,250399795,00,0.00,N,5,-120, 20250516,6180,6160,6310,6120,60622,377633970,00,0.00,N,2,60, 20250515,6120,6240,6240,6090,34846,214260460,00,0.00,N,5,-130, 20250514,6250,6190,6300,6100,70999,442636915,00,0.00,N,2,80, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 8083b0611ca9..23ea11d08483 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4180,4145,4195,4140,9117,38055335,00,0.00,N,2,30, +20250624,4150,4145,4175,4100,17544,72433382,00,0.00,N,2,10, +20250623,4140,4150,4160,4095,12000,49332415,00,0.00,N,2,5, +20250620,4135,4095,4150,4050,8051,33109595,00,0.00,N,2,40, +20250619,4095,4045,4125,4020,10252,41536460,00,0.00,N,2,65, +20250618,4030,4110,4147,4000,31789,128796843,00,0.00,N,5,-50, +20250617,4080,4080,4155,4080,19897,82110835,00,0.00,N,3,0, +20250616,4080,4070,4130,4030,16471,66928255,00,0.00,N,2,10, +20250613,4070,4115,4115,3970,26131,105594015,00,0.00,N,5,-45, +20250612,4115,4200,4200,4085,22816,94330560,00,0.00,N,5,-50, +20250611,4165,4240,4240,4130,10958,45552291,00,0.00,N,3,0, +20250610,4165,4150,4245,4140,15606,64998537,00,0.00,N,2,15, +20250609,4150,4220,4265,4150,25294,105924408,00,0.00,N,2,5, +20250605,4145,4320,4370,4130,30624,130201945,00,0.00,N,5,-170, +20250604,4315,4310,4420,4270,22232,96880120,00,0.00,N,2,10, +20250602,4305,4270,4370,4240,11207,48291675,00,0.00,N,2,55, +20250530,4250,4285,4300,4215,8579,36442095,00,0.00,N,5,-35, +20250529,4285,4270,4345,4230,12238,51998840,00,0.00,N,2,15, +20250528,4270,4320,4385,4225,10296,44219030,00,0.00,N,5,-40, +20250527,4310,4200,4320,4125,19359,82148815,00,0.00,N,2,150, +20250526,4160,4115,4200,4115,22488,93778755,00,0.00,N,2,45, +20250523,4115,4070,4115,4060,16511,67425105,00,0.00,N,2,55, +20250522,4060,4120,4195,4035,15112,61562145,00,0.00,N,5,-60, +20250521,4120,4095,4150,4040,18041,74310400,00,0.00,N,2,40, +20250520,4080,4080,4120,4055,7224,29514145,00,0.00,N,3,0, +20250519,4080,4100,4105,4025,22944,93458800,00,0.00,N,5,-20, 20250516,4100,3970,4100,3910,21824,87759442,00,0.00,N,2,135, 20250515,3965,3995,4000,3900,15211,59999000,00,0.00,N,5,-30, 20250514,3995,4000,4150,3975,8455,34062590,00,0.00,N,5,-5, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 647a3e32a128..80e8e4830f69 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13000,12810,13100,12700,10898,139650200,00,0.00,N,2,180, +20250624,12820,12800,12950,12780,10882,139891320,00,0.00,N,2,110, +20250623,12710,12800,12800,12580,9582,121841780,00,0.00,N,5,-90, +20250620,12800,12770,12950,12690,4904,63010730,00,0.00,N,5,-90, +20250619,12890,13070,13070,12850,2831,36522800,00,0.00,N,5,-60, +20250618,12950,13250,13250,12890,10859,140782450,00,0.00,N,5,-140, +20250617,13090,12990,13210,12770,20929,273078220,00,0.00,N,2,240, +20250616,12850,12590,12990,12400,17746,225961980,00,0.00,N,2,260, +20250613,12590,12530,12730,12260,16786,209366670,00,0.00,N,5,-100, +20250612,12690,12730,12790,12560,5574,70922750,00,0.00,N,5,-40, +20250611,12730,12680,12780,12410,10753,136209885,00,0.00,N,2,50, +20250610,12680,12850,12850,12560,9224,116949280,00,0.00,N,2,10, +20250609,12670,12550,12830,12550,15506,197104335,00,0.00,N,2,120, +20250605,12550,12600,12700,12360,9488,118932245,00,0.00,N,5,-40, +20250604,12590,12330,12600,12010,18144,225445840,00,0.00,N,2,460, +20250602,12130,12170,12300,11990,7597,91952430,00,0.00,N,5,-40, +20250530,12170,11990,12190,11960,7184,87039340,00,0.00,N,2,20, +20250529,12150,11800,12150,11690,24305,291172640,00,0.00,N,2,360, +20250528,11790,11510,11790,11510,12440,144931030,00,0.00,N,2,300, +20250527,11490,11490,11550,11400,4350,49954600,00,0.00,N,3,0, +20250526,11490,11350,11570,11350,7868,90401270,00,0.00,N,2,20, +20250523,11470,11250,11580,11250,9147,104690890,00,0.00,N,2,120, +20250522,11350,11260,11410,11140,10656,119891830,00,0.00,N,3,0, +20250521,11350,11400,11400,11100,7602,85614110,00,0.00,N,2,150, +20250520,11200,11180,11220,11080,6971,77733930,00,0.00,N,2,20, +20250519,11180,10850,11230,10770,14742,160856290,00,0.00,N,2,330, 20250516,10850,11210,11210,10740,24097,261798275,00,0.00,N,5,-360, 20250515,11210,11350,11410,11020,9100,102193825,00,0.00,N,5,-40, 20250514,11250,11250,11270,10970,9954,110570180,00,0.00,N,2,190, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index a35882e2342e..5470757b1f8a 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,45000,47100,47350,44250,356321,16153259575,00,0.00,N,5,-1400, +20250624,46400,46550,48300,43550,597837,27154625175,00,0.00,N,5,-4800, +20250623,51200,48000,53800,47400,1319755,66896094700,00,0.00,N,2,6650, +20250620,44550,45800,45950,43500,257131,11468518900,00,0.00,N,5,-650, +20250619,45200,41800,47300,41600,886911,39650071825,00,0.00,N,2,3600, +20250618,41600,42450,42600,41350,145852,6106138025,00,0.00,N,2,100, +20250617,41500,41700,42500,40850,211011,8794051650,00,0.00,N,5,-1650, +20250616,43150,44500,44500,42200,371732,16056716800,00,0.00,N,5,-50, +20250613,43200,41150,49200,40800,1869554,82972704750,00,0.00,N,2,3450, +20250612,39750,38700,39950,38050,141497,5555917225,00,0.00,N,2,550, +20250611,39200,41450,41450,37750,355848,13890350650,00,0.00,N,2,1900, +20250610,37300,35750,38900,35550,255687,9613638525,00,0.00,N,2,2000, +20250609,35300,34750,36200,34750,109500,3892557250,00,0.00,N,2,600, +20250605,34700,35100,35450,34350,80374,2785324575,00,0.00,N,5,-300, +20250604,35000,33000,35700,31400,206235,7109538025,00,0.00,N,2,2600, +20250602,32400,32000,32750,31900,32356,1045127175,00,0.00,N,2,400, +20250530,32000,32500,33500,31900,64744,2108799650,00,0.00,N,5,-500, +20250529,32500,31750,32750,31550,43870,1417101300,00,0.00,N,2,800, +20250528,31700,32050,33000,30000,57501,1835260325,00,0.00,N,5,-150, +20250527,31850,32450,32800,31650,28321,912087675,00,0.00,N,5,-600, +20250526,32450,32050,33000,31900,42419,1370019750,00,0.00,N,2,450, +20250523,32000,30500,32500,30450,87374,2788972175,00,0.00,N,2,1450, +20250522,30550,30750,31100,30550,37750,1162579325,00,0.00,N,5,-300, +20250521,30850,29900,31100,29850,58255,1776590850,00,0.00,N,2,1000, +20250520,29850,29150,30200,29000,72268,2158738400,00,0.00,N,2,700, +20250519,29150,29150,29650,28700,32925,967189700,00,0.00,N,3,0, 20250516,29150,28950,29250,28800,26767,777661900,00,0.00,N,2,200, 20250515,28950,29000,29200,28600,17887,517325500,00,0.00,N,5,-50, 20250514,29000,28400,29050,28300,19943,574525150,00,0.00,N,2,600, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 6b1c4827657c..a7638c6b2d8a 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16140,16150,16160,15820,442,7065370,00,0.00,N,5,-10, +20250624,16150,15850,16190,15850,1872,30072800,00,0.00,N,2,230, +20250623,15920,15770,15920,15680,1390,21995010,00,0.00,N,2,200, +20250620,15720,15680,15910,15610,633,9997840,00,0.00,N,2,40, +20250619,15680,15850,15850,15650,547,8616200,00,0.00,N,5,-230, +20250618,15910,15990,15990,15690,1407,22277450,00,0.00,N,5,-90, +20250617,16000,16170,16170,15810,999,15914750,00,0.00,N,5,-30, +20250616,16030,15600,16100,15440,5787,91848780,00,0.00,N,2,480, +20250613,15550,15360,15590,15320,922,14187180,00,0.00,N,2,30, +20250612,15520,15480,15540,15400,737,11400830,00,0.00,N,2,90, +20250611,15430,15340,15530,15300,664,10240920,00,0.00,N,2,50, +20250610,15380,15530,15530,15360,1273,19658680,00,0.00,N,5,-120, +20250609,15500,15080,15530,15080,3051,46921610,00,0.00,N,2,420, +20250605,15080,15190,15200,15080,1558,23558800,00,0.00,N,5,-110, +20250604,15190,14810,15190,14790,2837,42700060,00,0.00,N,2,400, +20250602,14790,15170,15170,14750,4371,65646870,00,0.00,N,2,10, +20250530,14780,14750,14950,14720,2327,34492410,00,0.00,N,2,90, +20250529,14690,14640,14750,14580,1573,23102360,00,0.00,N,2,140, +20250528,14550,14630,14700,14420,818,11883730,00,0.00,N,5,-80, +20250527,14630,14490,14710,14320,1843,26714935,00,0.00,N,2,140, +20250526,14490,14550,14550,14480,2373,34454770,00,0.00,N,5,-70, +20250523,14560,14660,14750,14560,495,7249630,00,0.00,N,5,-230, +20250522,14790,14680,14900,14560,2709,39934020,00,0.00,N,2,90, +20250521,14700,14220,14700,14090,1603,23073120,00,0.00,N,2,480, +20250520,14220,14330,14330,14220,275,3925570,00,0.00,N,5,-60, +20250519,14280,14250,14330,14250,1224,17508820,00,0.00,N,2,40, 20250516,14240,14190,14350,14180,1118,15950550,00,0.00,N,2,50, 20250515,14190,14200,14290,14160,1735,24700770,00,0.00,N,2,120, 20250514,14070,14070,14180,14070,845,11930580,00,0.00,N,3,0, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 3d48a06eb84b..3af5c21809af 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,122200,122500,125000,121500,262693,32160950500,00,0.00,N,2,100, +20250624,122100,120900,123000,119500,138477,16885079200,00,0.00,N,2,3000, +20250623,119100,118400,120700,118300,144094,17189337700,00,0.00,N,5,-1100, +20250620,120200,117700,121000,116000,233918,27969918150,00,0.00,N,2,3600, +20250619,116600,116200,119000,115400,125662,14648841950,00,0.00,N,2,400, +20250618,116200,116600,118100,115200,195957,22880609662,00,0.00,N,5,-2000, +20250617,118200,115400,119900,114000,273511,32256971300,00,0.00,N,2,800, +20250616,117400,114400,117400,113300,183074,21263287950,00,0.00,N,2,4500, +20250613,112900,117100,117400,110500,415905,46902966500,00,0.00,N,5,-5900, +20250612,118800,110600,118800,110600,514057,59903135350,00,0.00,N,2,7100, +20250611,111700,107600,111700,107600,221437,24358081650,00,0.00,N,2,3800, +20250610,107900,107900,109900,106600,176170,19065593250,00,0.00,N,5,-400, +20250609,108300,110000,113400,107500,305265,33655364600,00,0.00,N,2,2400, +20250605,105900,101700,106900,101400,213994,22446535150,00,0.00,N,2,2200, +20250604,103700,99300,104500,98500,231222,23829248500,00,0.00,N,2,5400, +20250602,98300,99000,100500,97000,202807,19937492550,00,0.00,N,5,-2200, +20250530,100500,101700,102800,99500,377897,37980681950,00,0.00,N,5,-1100, +20250529,101600,99100,102200,98400,205625,20816254950,00,0.00,N,2,2300, +20250528,99300,97300,99500,97200,163072,16151444200,00,0.00,N,2,1100, +20250527,98200,97800,99000,97100,102818,10061649200,00,0.00,N,5,-500, +20250526,98700,97400,98800,97200,221580,21755815450,00,0.00,N,2,2100, +20250523,96600,94200,97200,94200,189171,18254908300,00,0.00,N,2,1500, +20250522,95100,96100,97300,94600,128908,12321931250,00,0.00,N,5,-2100, +20250521,97200,96000,97400,95800,146029,14153932250,00,0.00,N,2,1200, +20250520,96000,96700,96900,95600,139958,13462881950,00,0.00,N,5,-100, +20250519,96100,94500,97900,94500,103264,9942478000,00,0.00,N,5,-1000, 20250516,97100,97000,97400,95700,129558,12522578000,00,0.00,N,5,-200, 20250515,97300,92200,97500,91900,337253,32554321450,00,0.00,N,2,4700, 20250514,92600,92900,93000,91500,163165,15077042750,00,0.00,N,2,100, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index c71086a2c17c..6ec121142ab3 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33400,32400,34500,32100,404757,13544885900,00,0.00,N,2,1050, +20250624,32350,31900,32950,31800,243321,7880228975,00,0.00,N,2,900, +20250623,31450,31350,31700,30800,158789,4966968150,00,0.00,N,5,-700, +20250620,32150,32000,32400,31500,127594,4088639725,00,0.00,N,3,0, +20250619,32150,31750,32500,31100,173076,5513705575,00,0.00,N,2,650, +20250618,31500,31100,31500,30700,110282,3440137600,00,0.00,N,3,0, +20250617,31500,31300,31950,31050,137263,4324826450,00,0.00,N,2,250, +20250616,31250,31100,31350,30300,120674,3727460400,00,0.00,N,2,200, +20250613,31050,32400,32400,30850,231824,7226296600,00,0.00,N,5,-1550, +20250612,32600,32400,33100,32250,202181,6608867500,00,0.00,N,2,200, +20250611,32400,32400,32900,32050,110615,3581481175,00,0.00,N,2,100, +20250610,32300,32600,32650,32050,115663,3734259600,00,0.00,N,2,150, +20250609,32150,31950,32800,31500,141251,4562606675,00,0.00,N,2,600, +20250605,31550,31100,32200,30950,138265,4365988150,00,0.00,N,2,350, +20250604,31200,30500,31550,30150,99674,3081986975,00,0.00,N,2,800, +20250602,30400,31150,31400,30250,113703,3463436700,00,0.00,N,5,-1300, +20250530,31700,31550,31950,31250,112246,3554565250,00,0.00,N,5,-150, +20250529,31850,31400,32000,30800,149233,4710799375,00,0.00,N,2,1300, +20250528,30550,30150,30800,30050,107500,3283502600,00,0.00,N,2,500, +20250527,30050,30300,30400,29900,96295,2891264500,00,0.00,N,5,-250, +20250526,30300,30350,30550,30000,52457,1589401475,00,0.00,N,2,100, +20250523,30200,30400,30600,30050,100231,3039477700,00,0.00,N,5,-200, +20250522,30400,30950,31000,30150,151826,4603078200,00,0.00,N,5,-850, +20250521,31250,31100,31350,30800,55030,1717085950,00,0.00,N,2,350, +20250520,30900,31450,31500,30350,122416,3771873500,00,0.00,N,5,-150, +20250519,31050,31800,31800,30750,131192,4076289500,00,0.00,N,5,-950, 20250516,32000,32900,33050,31950,111417,3593615675,00,0.00,N,5,-1050, 20250515,33050,33050,33350,32950,77693,2572568150,00,0.00,N,5,-400, 20250514,33450,33950,34000,33150,105597,3539241875,00,0.00,N,5,-500, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 18a9cda24823..f3d5af42cd58 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3720,3745,3755,3710,232420,868016754,00,0.00,N,5,-10, +20250624,3730,3695,3740,3670,396794,1471881311,00,0.00,N,5,-140, +20250623,3870,4050,4075,3845,719839,2846204707,00,0.00,N,2,35, +20250620,3835,3875,3875,3805,276339,1059901834,00,0.00,N,5,-65, +20250619,3900,3870,3915,3850,315600,1224293688,00,0.00,N,5,-15, +20250618,3915,4075,4085,3830,737209,2915840335,00,0.00,N,5,-20, +20250617,3935,3810,4135,3805,1805982,7146187578,00,0.00,N,5,-15, +20250616,3950,4275,4275,3910,1886121,7722706193,00,0.00,N,2,40, +20250613,3910,3760,3985,3715,2596168,10051863253,00,0.00,N,2,190, +20250612,3720,3715,3775,3700,312220,1167560563,00,0.00,N,2,35, +20250611,3685,3675,3690,3645,127199,465770426,00,0.00,N,2,30, +20250610,3655,3690,3695,3655,97599,358570184,00,0.00,N,5,-25, +20250609,3680,3650,3700,3640,183686,675512614,00,0.00,N,2,40, +20250605,3640,3600,3645,3595,183181,663500394,00,0.00,N,2,30, +20250604,3610,3600,3610,3580,83426,300097733,00,0.00,N,2,25, +20250602,3585,3590,3595,3580,56317,201990967,00,0.00,N,5,-5, +20250530,3590,3600,3615,3580,76549,274932478,00,0.00,N,5,-5, +20250529,3595,3615,3615,3580,70277,252718307,00,0.00,N,2,15, +20250528,3580,3600,3615,3575,109067,391137554,00,0.00,N,5,-25, +20250527,3605,3615,3640,3605,63872,231249360,00,0.00,N,5,-10, +20250526,3615,3625,3640,3605,108838,393962744,00,0.00,N,2,20, +20250523,3595,3625,3630,3585,101481,365238891,00,0.00,N,5,-15, +20250522,3610,3640,3660,3600,239614,870940530,00,0.00,N,5,-80, +20250521,3690,3625,3840,3610,1282681,4795043207,00,0.00,N,2,70, +20250520,3620,3615,3635,3600,93744,339115095,00,0.00,N,5,-20, +20250519,3640,3650,3675,3615,180165,655526615,00,0.00,N,2,65, 20250516,3575,3580,3590,3550,85788,306144030,00,0.00,N,5,-10, 20250515,3585,3625,3630,3580,73410,263313012,00,0.00,N,5,-10, 20250514,3595,3595,3620,3575,83983,302476090,00,0.00,N,2,15, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index e6a7b6fac0b8..dad988b38250 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8920,9010,9060,8800,323570,2891704435,00,0.00,N,5,-40, +20250624,8960,8810,9080,8810,826708,7393996385,00,0.00,N,5,-390, +20250623,9350,10100,10170,9340,1062882,10371033625,00,0.00,N,5,-360, +20250620,9710,9850,9880,9440,745424,7219467255,00,0.00,N,5,-430, +20250619,10140,9900,10210,9830,846106,8467756005,00,0.00,N,5,-90, +20250618,10230,10500,10620,9840,1004862,10198874035,00,0.00,N,5,-110, +20250617,10340,9800,10720,9580,1744830,17652192440,00,0.00,N,2,60, +20250616,10280,11210,11250,10100,2272651,23835948790,00,0.00,N,5,-870, +20250613,11150,9720,11690,9530,8853893,97849738275,00,0.00,N,2,1370, +20250612,9780,9530,9870,9370,404137,3883063355,00,0.00,N,2,200, +20250611,9580,9400,9750,9230,852922,8118869795,00,0.00,N,2,430, +20250610,9150,9180,9290,8900,386552,3520308625,00,0.00,N,2,60, +20250609,9090,8980,9240,8960,595865,5423320635,00,0.00,N,2,320, +20250605,8770,8800,8920,8700,200435,1768045605,00,0.00,N,2,40, +20250604,8730,8520,8770,8470,233492,2020965765,00,0.00,N,2,300, +20250602,8430,8580,8650,8430,192258,1643216560,00,0.00,N,5,-70, +20250530,8500,8620,8620,8420,206531,1758249690,00,0.00,N,5,-110, +20250529,8610,8840,8840,8600,262659,2274861975,00,0.00,N,5,-200, +20250528,8810,9010,9020,8710,452688,4001806375,00,0.00,N,5,-160, +20250527,8970,8580,9140,8560,1102785,9825844730,00,0.00,N,2,470, +20250526,8500,8370,8520,8290,184286,1553518355,00,0.00,N,2,100, +20250523,8400,8450,8500,8280,212595,1782821135,00,0.00,N,2,140, +20250522,8260,8370,8380,8220,244935,2031320390,00,0.00,N,5,-170, +20250521,8430,8450,8680,8430,350990,2986902585,00,0.00,N,2,120, +20250520,8310,8460,8560,8310,226921,1911475020,00,0.00,N,5,-90, +20250519,8400,8440,8680,8360,386773,3299874210,00,0.00,N,3,0, 20250516,8400,8660,8700,8390,450077,3830743750,00,0.00,N,5,-240, 20250515,8640,8500,8900,8450,1379196,11924701465,00,0.00,N,2,280, 20250514,8360,8400,8530,8350,255518,2148662840,00,0.00,N,5,-40, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 586924feaa6d..aeac5f245a98 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1615,1659,1670,1615,10828647,17716514360,00,0.00,N,5,-39, +20250624,1654,1590,1679,1586,17551382,28761524704,00,0.00,N,5,-76, +20250623,1730,1800,1920,1724,57657595,104651768528,00,0.00,N,2,59, +20250620,1671,1678,1695,1658,6436626,10751356463,00,0.00,N,5,-29, +20250619,1700,1725,1750,1693,9475432,16286861040,00,0.00,N,5,-25, +20250618,1725,1700,1780,1676,17801259,30621565671,00,0.00,N,2,42, +20250617,1683,1699,1738,1662,24477565,41437714444,00,0.00,N,5,-62, +20250616,1745,1830,1835,1710,19756255,34598690169,00,0.00,N,5,-51, +20250613,1796,1653,1942,1640,126614599,231293867815,00,0.00,N,2,147, +20250612,1649,1640,1660,1623,2909717,4764711399,00,0.00,N,2,17, +20250611,1632,1650,1655,1613,2417197,3938639963,00,0.00,N,2,3, +20250610,1629,1632,1685,1599,3830888,6279996387,00,0.00,N,5,-3, +20250609,1632,1591,1665,1591,5347138,8692670615,00,0.00,N,2,55, +20250605,1577,1594,1612,1567,2475772,3919450159,00,0.00,N,5,-17, +20250604,1594,1559,1617,1558,4058711,6464293524,00,0.00,N,2,54, +20250602,1540,1570,1593,1536,2181835,3395568221,00,0.00,N,5,-15, +20250530,1555,1575,1595,1553,1803925,2827578761,00,0.00,N,5,-20, +20250529,1575,1556,1577,1544,1651745,2590171823,00,0.00,N,2,32, +20250528,1543,1530,1551,1529,1102648,1699306424,00,0.00,N,2,18, +20250527,1525,1560,1577,1519,1390215,2144265943,00,0.00,N,5,-32, +20250526,1557,1526,1563,1522,793554,1230092073,00,0.00,N,2,31, +20250523,1526,1526,1538,1500,999109,1520272490,00,0.00,N,5,-8, +20250522,1534,1548,1550,1516,1082013,1652587071,00,0.00,N,5,-14, +20250521,1548,1512,1556,1512,1520223,2346111288,00,0.00,N,2,37, +20250520,1511,1545,1557,1504,1368903,2081479301,00,0.00,N,5,-29, +20250519,1540,1564,1564,1535,1028199,1594932951,00,0.00,N,5,-32, 20250516,1572,1569,1578,1549,1012022,1580116485,00,0.00,N,2,6, 20250515,1566,1600,1613,1563,2066823,3288256555,00,0.00,N,5,-14, 20250514,1580,1570,1582,1550,1206067,1889024044,00,0.00,N,2,10, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 4faf26b5137c..81de8dd4042e 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,61300,61500,61600,60300,23933612,1457360417042,00,0.00,N,2,800, +20250624,60500,59400,60600,59300,23737899,1427748806035,00,0.00,N,2,2500, +20250623,58000,58400,58500,57600,16551694,960057464892,00,0.00,N,5,-1500, +20250620,59500,59400,59800,59100,18072251,1074365743369,00,0.00,N,2,300, +20250619,59200,60500,60600,59000,16876278,1003457299850,00,0.00,N,5,-600, +20250618,59800,58000,59800,57900,17620705,1042740697200,00,0.00,N,2,1700, +20250617,58100,57800,59800,57400,28637003,1679975838250,00,0.00,N,2,900, +20250616,57200,58000,58100,56900,22200872,1270631109015,00,0.00,N,5,-1100, +20250613,58300,60200,60200,57700,20705979,1210886326580,00,0.00,N,5,-1200, +20250612,59500,59700,60000,59300,17755115,1057637167800,00,0.00,N,5,-400, +20250611,59900,59500,60100,59400,13610734,813621164500,00,0.00,N,2,700, +20250610,59200,60000,60100,58800,15305760,906586997415,00,0.00,N,5,-600, +20250609,59800,60400,60400,59500,19609659,1177551114571,00,0.00,N,2,700, +20250605,59100,58100,59900,57900,23266027,1374247336436,00,0.00,N,2,1300, +20250604,57800,57200,57900,56800,19649983,1130355068006,00,0.00,N,2,1000, +20250602,56800,56300,57300,56200,12870515,730318709208,00,0.00,N,2,600, +20250530,56200,56200,57200,55800,26219683,1480158775742,00,0.00,N,2,100, +20250529,56100,56200,56400,55600,12936810,725423589100,00,0.00,N,2,200, +20250528,55900,54300,56100,54200,17516283,973210169800,00,0.00,N,2,2000, +20250527,53900,54200,54500,53800,13439520,726274713400,00,0.00,N,5,-800, +20250526,54700,53900,55000,53700,10901337,592151080050,00,0.00,N,2,500, +20250523,54200,55000,55200,54100,11247115,613226703800,00,0.00,N,5,-500, +20250522,54700,55300,55500,54500,15254278,836539466150,00,0.00,N,5,-1000, +20250521,55700,56200,56600,55700,7794181,436952856950,00,0.00,N,5,-200, +20250520,55900,56200,56700,55700,9080577,509071853300,00,0.00,N,2,100, +20250519,55800,56400,56400,55500,9802105,547396316550,00,0.00,N,5,-1000, 20250516,56800,57400,57500,56700,10385352,591058106600,00,0.00,N,5,-500, 20250515,57300,57400,58600,57100,13139736,758309165800,00,0.00,N,5,-100, 20250514,57400,57500,57900,57000,12468089,716126374400,00,0.00,N,2,500, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 71e7de8333d9..b83b764c5f5b 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20700,21100,21200,20350,1270734,26132989350,00,0.00,N,2,100, +20250624,20600,19890,21050,19880,1446771,29738891145,00,0.00,N,2,1180, +20250623,19420,19050,19640,18910,916363,17734964975,00,0.00,N,2,250, +20250620,19170,19280,19330,18960,655199,12554883615,00,0.00,N,5,-30, +20250619,19200,19450,19640,18900,724400,13857350810,00,0.00,N,5,-250, +20250618,19450,18510,19500,18450,1119990,21571097650,00,0.00,N,2,820, +20250617,18630,19170,19470,18370,1716224,32324323245,00,0.00,N,5,-240, +20250616,18870,18200,18890,18190,880354,16425911285,00,0.00,N,2,610, +20250613,18260,18230,18630,18040,863156,15761477875,00,0.00,N,2,100, +20250612,18160,18250,18460,18140,1030380,18791577995,00,0.00,N,5,-60, +20250611,18220,18200,18390,17830,1106932,20059784995,00,0.00,N,5,-30, +20250610,18250,18160,18570,18000,1050120,19136328315,00,0.00,N,2,200, +20250609,18050,18090,18720,18020,1341854,24672642540,00,0.00,N,2,190, +20250605,17860,17930,18250,17700,822520,14714092490,00,0.00,N,5,-60, +20250604,17920,17770,18400,17550,1533154,27647209460,00,0.00,N,2,710, +20250602,17210,17250,17770,16890,805348,13953981410,00,0.00,N,5,-30, +20250530,17240,17950,17990,17160,1411660,24563687915,00,0.00,N,5,-210, +20250529,17450,16400,17600,16360,1734558,29831213725,00,0.00,N,2,1220, +20250528,16230,16250,16420,16200,680282,11114055185,00,0.00,N,5,-40, +20250527,16270,16100,16270,16010,849250,13692120315,00,0.00,N,2,20, +20250526,16250,16200,16250,15970,447645,7241228675,00,0.00,N,2,100, +20250523,16150,15960,16330,15960,362007,5864201025,00,0.00,N,2,170, +20250522,15980,15990,16100,15860,488987,7797324695,00,0.00,N,5,-180, +20250521,16160,15840,16170,15750,444300,7133805310,00,0.00,N,2,320, +20250520,15840,15720,15950,15720,340523,5405382305,00,0.00,N,2,260, +20250519,15580,15950,16020,15500,412969,6459181420,00,0.00,N,5,-470, 20250516,16050,16000,16100,15800,419561,6706964705,00,0.00,N,2,60, 20250515,15990,16180,16320,15900,550049,8822202090,00,0.00,N,5,-290, 20250514,16280,16260,16550,16230,637500,10426372130,00,0.00,N,2,90, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index ae71af32287d..246effcb4987 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6000,5900,6150,5820,97988,582028990,00,0.00,N,2,50, +20250624,5950,5930,5950,5850,69657,410724260,00,0.00,N,2,100, +20250623,5850,5770,5890,5630,79438,453903285,00,0.00,N,2,90, +20250620,5760,5790,5800,5690,59021,337959940,00,0.00,N,5,-30, +20250619,5790,5700,5790,5520,146674,829901725,00,0.00,N,2,450, +20250618,5340,5350,5390,5300,63275,337869930,00,0.00,N,2,10, +20250617,5330,5350,5420,5250,34062,181705280,00,0.00,N,5,-20, +20250616,5350,5430,5430,5300,32344,172480010,00,0.00,N,5,-70, +20250613,5420,5610,5610,5350,46654,254780230,00,0.00,N,5,-190, +20250612,5610,5570,5610,5550,37732,211236160,00,0.00,N,2,60, +20250611,5550,5590,5620,5550,36338,202306395,00,0.00,N,5,-20, +20250610,5570,5550,5590,5460,48264,267879060,00,0.00,N,2,60, +20250609,5510,5500,5540,5440,40661,223413835,00,0.00,N,2,40, +20250605,5470,5490,5500,5440,25161,137807470,00,0.00,N,3,0, +20250604,5470,5410,5490,5350,21644,117787755,00,0.00,N,2,70, +20250602,5400,5520,5530,5360,25070,136023430,00,0.00,N,5,-30, +20250530,5430,5410,5440,5340,12594,68070570,00,0.00,N,2,50, +20250529,5380,5470,5480,5370,28510,154547610,00,0.00,N,2,10, +20250528,5370,5230,5400,5220,53325,284434145,00,0.00,N,2,150, +20250527,5220,5220,5250,5170,26794,139295990,00,0.00,N,2,10, +20250526,5210,5200,5290,5200,30005,157213555,00,0.00,N,5,-10, +20250523,5220,5400,5410,5220,47138,248248130,00,0.00,N,5,-120, +20250522,5340,5350,5380,5300,26194,139562620,00,0.00,N,5,-10, +20250521,5350,5500,5500,5330,16885,90562060,00,0.00,N,2,20, +20250520,5330,5420,5450,5320,41124,219738730,00,0.00,N,5,-60, +20250519,5390,5380,5470,5350,18749,100927840,00,0.00,N,5,-30, 20250516,5420,5580,5580,5380,39164,212979830,00,0.00,N,5,-140, 20250515,5560,5530,5600,5520,16567,92168310,00,0.00,N,5,-10, 20250514,5570,5620,5620,5500,20234,112718185,00,0.00,N,5,-30, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 95edd637917c..5466e92cd3f5 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5430,5360,5450,5300,46847,252012420,00,0.00,N,2,80, +20250624,5350,5400,5500,5320,48509,260445770,00,0.00,N,5,-50, +20250623,5400,5430,5430,5300,66168,354732980,00,0.00,N,5,-60, +20250620,5460,5420,5550,5370,31202,169210780,00,0.00,N,5,-20, +20250619,5480,5490,5540,5280,61358,332178685,00,0.00,N,5,-10, +20250618,5490,5500,5560,5440,42848,235416500,00,0.00,N,5,-10, +20250617,5500,5450,5550,5420,92327,508184605,00,0.00,N,2,80, +20250616,5420,5320,5420,5280,37646,201986330,00,0.00,N,2,100, +20250613,5320,5360,5390,5270,70747,376051580,00,0.00,N,5,-30, +20250612,5350,5250,5380,5230,57913,306988100,00,0.00,N,2,120, +20250611,5230,5250,5260,5180,36495,190052705,00,0.00,N,2,10, +20250610,5220,5180,5240,5170,30643,159653785,00,0.00,N,2,80, +20250609,5140,5190,5250,5130,63817,332140950,00,0.00,N,5,-10, +20250605,5150,5210,5210,5120,63530,328446470,00,0.00,N,5,-10, +20250604,5160,5130,5170,5100,59101,303693055,00,0.00,N,2,80, +20250602,5080,5050,5100,4975,56353,283846380,00,0.00,N,2,30, +20250530,5050,5050,5090,5040,40842,206550115,00,0.00,N,3,0, +20250529,5050,4950,5070,4930,102490,514238378,00,0.00,N,2,115, +20250528,4935,4825,4995,4825,76270,376634875,00,0.00,N,2,110, +20250527,4825,4760,4895,4690,58766,283268201,00,0.00,N,2,55, +20250526,4770,4620,4785,4620,68300,322307035,00,0.00,N,2,155, +20250523,4615,4445,4625,4445,56418,258446945,00,0.00,N,2,140, +20250522,4475,4515,4585,4400,52380,234441150,00,0.00,N,5,-45, +20250521,4520,4535,4600,4520,29823,135836480,00,0.00,N,5,-10, +20250520,4530,4500,4590,4470,52511,239167470,00,0.00,N,2,30, +20250519,4500,4420,4600,4385,61144,273986414,00,0.00,N,2,105, 20250516,4395,4250,4465,4240,60609,265127715,00,0.00,N,2,180, 20250515,4215,4145,4245,3960,45727,190547062,00,0.00,N,2,115, 20250514,4100,4120,4135,4055,10194,41695908,00,0.00,N,2,40, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index c9fe0ce2d2b8..a1b96fa3b715 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10940,11010,11060,10910,11734,128895670,00,0.00,N,2,40, +20250624,10900,11000,11220,10900,11891,131652950,00,0.00,N,3,0, +20250623,10900,10920,10990,10850,5349,58300550,00,0.00,N,5,-20, +20250620,10920,10800,11080,10800,12055,132234460,00,0.00,N,2,40, +20250619,10880,10970,11090,10800,11363,124090170,00,0.00,N,5,-90, +20250618,10970,11100,11180,10920,18145,200248800,00,0.00,N,5,-130, +20250617,11100,11170,11260,11040,13208,147080170,00,0.00,N,5,-70, +20250616,11170,11040,11220,10500,12304,136046900,00,0.00,N,2,130, +20250613,11040,11180,11180,10960,13597,149939300,00,0.00,N,5,-140, +20250612,11180,11310,11350,11180,12464,140507050,00,0.00,N,5,-130, +20250611,11310,11220,11370,11010,16683,186802920,00,0.00,N,2,180, +20250610,11130,11400,11400,11120,19110,214719125,00,0.00,N,5,-210, +20250609,11340,11130,11545,11130,42851,489852230,00,0.00,N,2,220, +20250605,11120,11060,11150,11000,15530,172179610,00,0.00,N,2,80, +20250604,11040,10660,11140,10610,16889,185901655,00,0.00,N,2,380, +20250602,10660,10940,10940,10600,8256,88523575,00,0.00,N,5,-230, +20250530,10890,11000,11000,10510,7004,75818450,00,0.00,N,5,-40, +20250529,10930,10510,10930,10510,22038,237985700,00,0.00,N,2,360, +20250528,10570,10630,10670,10430,6485,68466080,00,0.00,N,5,-70, +20250527,10640,10500,10650,10460,10132,107470955,00,0.00,N,2,80, +20250526,10560,10540,10620,10540,11858,125512140,00,0.00,N,2,20, +20250523,10540,10500,10580,10450,7305,76805460,00,0.00,N,2,80, +20250522,10460,10370,10590,10320,5990,62491675,00,0.00,N,2,140, +20250521,10320,10510,10550,10320,3896,40567430,00,0.00,N,5,-190, +20250520,10510,10400,10660,10390,10279,108751495,00,0.00,N,2,100, +20250519,10410,10370,10470,10320,2982,31047885,00,0.00,N,2,30, 20250516,10380,10400,10450,10260,3902,40382470,00,0.00,N,2,10, 20250515,10370,10440,10460,10370,1966,20475190,00,0.00,N,5,-70, 20250514,10440,10260,10510,10200,7925,82162525,00,0.00,N,2,190, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index ab3fc1f5731a..7a18fad51189 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,47250,47300,47700,46150,43701,2064701900,00,0.00,N,2,200, +20250624,47050,48250,48750,46750,63498,3013512200,00,0.00,N,5,-950, +20250623,48000,48800,49050,47050,51268,2455948150,00,0.00,N,5,-1650, +20250620,49650,49000,50700,48200,79622,3956556450,00,0.00,N,2,1050, +20250619,48600,46700,48900,46100,81186,3885353475,00,0.00,N,2,1900, +20250618,46700,47650,48200,46600,43494,2044942375,00,0.00,N,5,-1500, +20250617,48200,48150,49500,46900,72190,3477345525,00,0.00,N,2,800, +20250616,47400,46100,47400,45500,47273,2205423650,00,0.00,N,2,1100, +20250613,46300,48700,49000,45700,121174,5666287625,00,0.00,N,5,-2100, +20250612,48400,50300,50300,48400,151402,7394021375,00,0.00,N,5,-300, +20250611,48700,48600,49400,47700,53038,2564300425,00,0.00,N,3,0, +20250610,48700,50500,51000,47950,84841,4181827300,00,0.00,N,5,-1500, +20250609,50200,47150,51200,47100,141369,6988495875,00,0.00,N,2,4100, +20250605,46100,47500,47500,45400,53457,2459279375,00,0.00,N,5,-750, +20250604,46850,47200,47500,46000,51855,2423045950,00,0.00,N,2,550, +20250602,46300,47000,47500,45450,29896,1383296450,00,0.00,N,5,-200, +20250530,46500,47400,47650,46500,27362,1285032075,00,0.00,N,5,-600, +20250529,47100,44850,47300,44550,107611,4991205250,00,0.00,N,2,2450, +20250528,44650,45250,45250,44300,28525,1274540225,00,0.00,N,2,50, +20250527,44600,45350,46200,44100,49855,2242914500,00,0.00,N,5,-700, +20250526,45300,45700,46050,44750,40748,1853358550,00,0.00,N,5,-200, +20250523,45500,45350,45850,45100,19181,874254275,00,0.00,N,2,300, +20250522,45200,45350,46250,45050,33589,1530599000,00,0.00,N,5,-300, +20250521,45500,46850,46850,45200,47264,2169334175,00,0.00,N,5,-600, +20250520,46100,46650,47800,45750,55299,2571322700,00,0.00,N,5,-200, +20250519,46300,43950,47000,43050,138355,6375767975,00,0.00,N,2,2600, 20250516,43700,43750,44000,42700,34676,1509427000,00,0.00,N,2,250, 20250515,43450,42500,43800,42500,68836,2979253950,00,0.00,N,2,500, 20250514,42950,41800,43400,41500,60079,2579802575,00,0.00,N,2,1250, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 9df974f94f5b..1b4272a78e63 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1386,1386,1388,1360,134931,185571552,00,0.00,N,2,7, +20250624,1379,1354,1394,1353,289128,397034609,00,0.00,N,2,37, +20250623,1342,1392,1401,1340,381999,516951413,00,0.00,N,5,-60, +20250620,1402,1429,1429,1388,384867,540494476,00,0.00,N,5,-18, +20250619,1420,1385,1424,1372,415347,583007138,00,0.00,N,2,35, +20250618,1385,1371,1388,1365,250491,344486788,00,0.00,N,2,14, +20250617,1371,1379,1392,1351,237124,326199259,00,0.00,N,5,-7, +20250616,1378,1378,1389,1352,244271,334866672,00,0.00,N,3,0, +20250613,1378,1404,1418,1362,329172,453455822,00,0.00,N,5,-25, +20250612,1403,1419,1441,1403,388696,553309775,00,0.00,N,5,-11, +20250611,1414,1420,1441,1399,295755,417804653,00,0.00,N,5,-6, +20250610,1420,1400,1443,1374,436867,618007351,00,0.00,N,2,16, +20250609,1404,1428,1480,1389,1077880,1531164032,00,0.00,N,2,15, +20250605,1389,1389,1405,1373,298249,414836951,00,0.00,N,2,20, +20250604,1369,1357,1390,1354,295059,405825711,00,0.00,N,2,12, +20250602,1357,1342,1364,1325,330182,443552766,00,0.00,N,2,15, +20250530,1342,1359,1362,1342,176658,238400634,00,0.00,N,5,-15, +20250529,1357,1321,1360,1316,306313,411224203,00,0.00,N,2,36, +20250528,1321,1302,1325,1302,220754,290645552,00,0.00,N,2,19, +20250527,1302,1297,1315,1297,168267,219747659,00,0.00,N,5,-7, +20250526,1309,1298,1310,1293,153068,199278918,00,0.00,N,2,11, +20250523,1298,1299,1303,1289,145047,187704352,00,0.00,N,5,-2, +20250522,1300,1284,1312,1269,283212,366986956,00,0.00,N,2,15, +20250521,1285,1281,1331,1281,432669,566298186,00,0.00,N,2,3, +20250520,1282,1270,1290,1269,93374,119380566,00,0.00,N,2,7, +20250519,1275,1292,1299,1269,159988,204113806,00,0.00,N,5,-17, 20250516,1292,1308,1311,1282,202557,262195627,00,0.00,N,5,-16, 20250515,1308,1323,1330,1280,238781,312073813,00,0.00,N,5,-15, 20250514,1323,1311,1328,1301,282196,371371507,00,0.00,N,2,13, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index a18cd885393d..96aa36c02600 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4705,4725,4755,4685,192515,905922470,00,0.00,N,5,-15, +20250624,4720,4700,4740,4660,100149,471330069,00,0.00,N,2,65, +20250623,4655,4695,4700,4620,165962,771199826,00,0.00,N,5,-40, +20250620,4695,4720,4750,4665,400476,1881015435,00,0.00,N,5,-5, +20250619,4700,4655,4730,4655,154134,723830000,00,0.00,N,2,60, +20250618,4640,4710,4710,4535,235566,1084538010,00,0.00,N,5,-80, +20250617,4720,4760,4870,4630,272669,1281459935,00,0.00,N,5,-35, +20250616,4755,4655,4780,4630,184176,867472877,00,0.00,N,2,100, +20250613,4655,4720,4785,4540,357844,1655475642,00,0.00,N,5,-60, +20250612,4715,5060,5060,4715,552133,2661160709,00,0.00,N,5,-345, +20250611,5060,5160,5170,4925,354095,1775945439,00,0.00,N,5,-100, +20250610,5160,5140,5210,5070,274516,1413210930,00,0.00,N,2,30, +20250609,5130,4870,5220,4870,517721,2652124695,00,0.00,N,2,230, +20250605,4900,4860,4955,4800,158129,771300878,00,0.00,N,2,50, +20250604,4850,4735,4870,4725,152852,731992040,00,0.00,N,2,135, +20250602,4715,4815,4835,4715,103386,493047025,00,0.00,N,5,-100, +20250530,4815,4810,4830,4705,178433,854579067,00,0.00,N,3,0, +20250529,4815,4470,4815,4430,265892,1248373284,00,0.00,N,2,370, +20250528,4445,4490,4545,4390,143155,636194072,00,0.00,N,5,-45, +20250527,4490,4540,4560,4455,119416,535730064,00,0.00,N,5,-55, +20250526,4545,4370,4545,4370,72556,323065641,00,0.00,N,2,155, +20250523,4390,4430,4475,4357,246750,1083566362,00,0.00,N,5,-65, +20250522,4455,4525,4525,4410,173341,771597754,00,0.00,N,5,-60, +20250521,4515,4620,4620,4505,133868,609899549,00,0.00,N,5,-105, +20250520,4620,4550,4620,4525,172273,786063602,00,0.00,N,2,35, +20250519,4585,4775,4830,4550,507186,2350270875,00,0.00,N,5,-285, 20250516,4870,4835,4900,4770,252241,1220547902,00,0.00,N,5,-10, 20250515,4880,4965,5010,4810,314068,1540180034,00,0.00,N,5,-90, 20250514,4970,4895,4990,4845,134409,662492697,00,0.00,N,2,75, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index d68405a7477c..a68cfcc4bab5 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9900,9880,10020,9720,14736,145875600,00,0.00,N,2,70, +20250624,9830,9480,9870,9450,25743,249318065,00,0.00,N,2,270, +20250623,9560,9330,9650,9330,13675,130602480,00,0.00,N,2,140, +20250620,9420,9370,9550,9350,16462,155446920,00,0.00,N,5,-20, +20250619,9440,9670,9670,9380,4644,43902930,00,0.00,N,5,-110, +20250618,9550,9540,9640,9470,6064,57740630,00,0.00,N,2,10, +20250617,9540,9520,9650,9420,8812,83651580,00,0.00,N,5,-60, +20250616,9600,9380,9620,9350,11705,111605310,00,0.00,N,2,220, +20250613,9380,9460,9460,9250,35892,333940060,00,0.00,N,5,-90, +20250612,9470,9410,9570,9400,10878,103283250,00,0.00,N,5,-20, +20250611,9490,9360,9490,9260,11013,103037360,00,0.00,N,2,130, +20250610,9360,9450,9500,9220,30104,282431510,00,0.00,N,5,-40, +20250609,9400,9200,9420,9140,23124,215692460,00,0.00,N,2,280, +20250605,9120,9200,9210,9040,8944,81497340,00,0.00,N,5,-40, +20250604,9160,8820,9210,8820,28788,260952340,00,0.00,N,2,340, +20250602,8820,8820,8870,8730,13340,117599100,00,0.00,N,5,-10, +20250530,8830,8820,8900,8790,8462,74578480,00,0.00,N,5,-80, +20250529,8910,8620,8930,8610,20995,184694920,00,0.00,N,2,260, +20250528,8650,8530,8650,8500,11121,95500710,00,0.00,N,2,150, +20250527,8500,8490,8500,8420,6493,54981220,00,0.00,N,2,10, +20250526,8490,8620,8630,8490,6542,55996430,00,0.00,N,5,-130, +20250523,8620,8570,8630,8500,7413,63471560,00,0.00,N,2,20, +20250522,8600,8480,8600,8380,9475,80206830,00,0.00,N,2,100, +20250521,8500,8570,8580,8430,7595,64713200,00,0.00,N,3,0, +20250520,8500,8500,8580,8420,14532,123144090,00,0.00,N,5,-20, +20250519,8520,8230,8550,8230,33887,285444705,00,0.00,N,2,290, 20250516,8230,8200,8330,8130,18612,153154385,00,0.00,N,3,0, 20250515,8230,8410,8450,8230,25387,210946740,00,0.00,N,5,-210, 20250514,8440,8410,8520,8400,8956,75589130,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 5aaa6d30a058..63a3e6da8fc0 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18730,18830,19080,18600,54089,1015618435,00,0.00,N,5,-50, +20250624,18780,17930,18780,17930,108282,2007795175,00,0.00,N,2,1090, +20250623,17690,18150,18170,17680,59286,1053237320,00,0.00,N,5,-500, +20250620,18190,17760,18510,17750,153581,2791978220,00,0.00,N,2,360, +20250619,17830,17970,18090,17750,63945,1142595355,00,0.00,N,3,0, +20250618,17830,17980,18180,17800,65692,1175820710,00,0.00,N,5,-160, +20250617,17990,18540,18680,17970,82222,1492805080,00,0.00,N,5,-170, +20250616,18160,18670,18770,18130,85887,1564807245,00,0.00,N,5,-690, +20250613,18850,20100,20100,18720,132903,2530041850,00,0.00,N,5,-1060, +20250612,19910,19400,20300,19380,274618,5459450340,00,0.00,N,2,390, +20250611,19520,19180,19600,19010,96282,1858289540,00,0.00,N,2,340, +20250610,19180,19300,19550,18950,65026,1244696440,00,0.00,N,5,-60, +20250609,19240,19620,19640,18980,62566,1201971395,00,0.00,N,5,-390, +20250605,19630,19100,20200,19020,60673,1193479640,00,0.00,N,2,360, +20250604,19270,18970,19800,18970,51004,992117630,00,0.00,N,2,320, +20250602,18950,19320,19410,18880,53587,1019609350,00,0.00,N,5,-650, +20250530,19600,19420,20100,19270,42000,827854595,00,0.00,N,5,-10, +20250529,19610,19760,19890,19330,53120,1043385710,00,0.00,N,5,-270, +20250528,19880,18700,19880,18550,88965,1720275235,00,0.00,N,2,1180, +20250527,18700,19460,19460,18590,51790,974480875,00,0.00,N,5,-770, +20250526,19470,18850,19700,18830,43353,838037965,00,0.00,N,2,410, +20250523,19060,19710,19750,18910,57103,1089703910,00,0.00,N,5,-560, +20250522,19620,19900,20100,19190,59218,1158950405,00,0.00,N,5,-480, +20250521,20100,20150,20500,19970,51096,1027633780,00,0.00,N,5,-250, +20250520,20350,21150,21400,20000,57555,1181938250,00,0.00,N,5,-750, +20250519,21100,20600,21350,20600,33401,704978875,00,0.00,N,3,0, 20250516,21100,22150,22150,20950,43318,920931925,00,0.00,N,5,-950, 20250515,22050,22700,22850,22000,48215,1080422075,00,0.00,N,5,-850, 20250514,22900,23500,23500,22550,43979,1004835625,00,0.00,N,5,-200, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index e6b352bbeb9b..6d56d0c898e6 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,57800,56300,58200,56300,69692,4004292700,00,0.00,N,2,1600, +20250624,56200,56700,57000,55700,33739,1897860800,00,0.00,N,2,300, +20250623,55900,53000,56700,53000,75428,4196119250,00,0.00,N,2,1900, +20250620,54000,54200,54900,53600,36107,1958290600,00,0.00,N,5,-400, +20250619,54400,53200,54600,52400,48771,2637825850,00,0.00,N,2,1700, +20250618,52700,53100,53600,52000,36208,1909565200,00,0.00,N,5,-400, +20250617,53100,54400,54900,52700,33882,1818508200,00,0.00,N,5,-1100, +20250616,54200,52200,54400,51900,65613,3495370700,00,0.00,N,2,2000, +20250613,52200,54000,54800,50200,64965,3402499100,00,0.00,N,5,-1300, +20250612,53500,53400,54800,53200,35338,1909117400,00,0.00,N,5,-100, +20250611,53600,53100,54000,51900,54010,2855854700,00,0.00,N,2,1100, +20250610,52500,52100,52800,51300,28928,1506888800,00,0.00,N,2,600, +20250609,51900,52100,53600,51200,74534,3921696700,00,0.00,N,2,300, +20250605,51600,52500,52500,50900,40277,2078557350,00,0.00,N,5,-400, +20250604,52000,48100,52300,48100,133403,6771239100,00,0.00,N,2,4100, +20250602,47900,46800,48500,46800,32790,1572493225,00,0.00,N,2,1050, +20250530,46850,49050,49050,46750,36498,1732393950,00,0.00,N,5,-1650, +20250529,48500,47500,49050,46650,56146,2713561950,00,0.00,N,2,1150, +20250528,47350,45600,47350,45600,63609,2965563375,00,0.00,N,2,1850, +20250527,45500,43700,45600,43700,40563,1826839850,00,0.00,N,2,1250, +20250526,44250,43650,44500,43650,16068,710538800,00,0.00,N,2,100, +20250523,44150,43900,44450,43250,18786,826093950,00,0.00,N,2,250, +20250522,43900,45400,45800,43450,29558,1313112000,00,0.00,N,5,-1600, +20250521,45500,45450,45750,44950,26449,1202035900,00,0.00,N,2,50, +20250520,45450,44400,45850,44400,51431,2326840275,00,0.00,N,2,1050, +20250519,44400,43800,44600,43300,36365,1609388200,00,0.00,N,2,1200, 20250516,43200,43650,44600,43150,33711,1483911500,00,0.00,N,5,-400, 20250515,43600,42350,44150,42350,44554,1941921800,00,0.00,N,2,1000, 20250514,42600,42850,43150,42500,24451,1047045575,00,0.00,N,5,-250, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 7a18a0c3808f..0af2789a2568 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6270,6380,6410,6270,22439,141804100,00,0.00,N,5,-80, +20250624,6350,6230,6380,6230,38932,245862670,00,0.00,N,2,120, +20250623,6230,6280,6280,6140,29048,180263590,00,0.00,N,5,-40, +20250620,6270,6280,6320,6150,40964,255443355,00,0.00,N,5,-10, +20250619,6280,6260,6330,6160,54266,337998670,00,0.00,N,2,30, +20250618,6250,6200,6330,6180,54783,342583705,00,0.00,N,3,0, +20250617,6250,6250,6390,6140,71448,447632190,00,0.00,N,3,0, +20250616,6250,6240,6380,6120,40961,256194040,00,0.00,N,5,-50, +20250613,6300,6380,6380,6010,101084,625999470,00,0.00,N,5,-40, +20250612,6340,6240,6370,6190,71810,451415875,00,0.00,N,2,100, +20250611,6240,6300,6330,6150,52261,325958035,00,0.00,N,3,0, +20250610,6240,6200,6330,6030,93124,578123655,00,0.00,N,2,90, +20250609,6150,5930,6220,5890,249980,1509051135,00,0.00,N,2,390, +20250605,5760,5760,5830,5720,26148,150592280,00,0.00,N,5,-30, +20250604,5790,5780,5820,5700,27960,160978695,00,0.00,N,2,10, +20250602,5780,5630,5790,5630,25380,145079610,00,0.00,N,2,80, +20250530,5700,5750,5840,5690,23667,136263560,00,0.00,N,5,-20, +20250529,5720,5660,5720,5630,21884,123981540,00,0.00,N,2,60, +20250528,5660,5680,5700,5620,22275,126011320,00,0.00,N,3,0, +20250527,5660,5620,5900,5600,26100,148528350,00,0.00,N,2,70, +20250526,5590,5610,5660,5580,22795,127734020,00,0.00,N,5,-20, +20250523,5610,5680,5700,5610,36304,204853940,00,0.00,N,5,-70, +20250522,5680,5680,5850,5650,21657,122928210,00,0.00,N,5,-10, +20250521,5690,5680,5730,5670,33884,193029700,00,0.00,N,5,-20, +20250520,5710,5710,5780,5670,37007,210905730,00,0.00,N,2,30, +20250519,5680,5820,5820,5640,47614,271695795,00,0.00,N,5,-110, 20250516,5790,5950,5970,5750,52776,307112965,00,0.00,N,5,-140, 20250515,5930,5790,5990,5670,92979,544940100,00,0.00,N,2,140, 20250514,5790,5780,5850,5750,9098,52525040,00,0.00,N,5,-30, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 75c071bf15e2..98ccd8719fbe 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,768,756,771,750,83149,63312027,00,0.00,N,2,5, +20250624,763,766,768,751,100497,76037040,00,0.00,N,2,12, +20250623,751,761,761,749,36575,27494612,00,0.00,N,5,-10, +20250620,761,758,768,748,73695,55656047,00,0.00,N,2,3, +20250619,758,786,789,751,93166,71404997,00,0.00,N,5,-20, +20250618,778,787,787,760,85620,65945052,00,0.00,N,2,16, +20250617,762,788,789,753,73570,56284138,00,0.00,N,5,-6, +20250616,768,761,779,759,40305,31057222,00,0.00,N,5,-11, +20250613,779,804,805,750,158564,122900985,00,0.00,N,5,-25, +20250612,804,804,810,788,117616,94154150,00,0.00,N,3,0, +20250611,804,775,818,744,388318,308471946,00,0.00,N,2,36, +20250610,768,781,782,762,177740,137335360,00,0.00,N,5,-6, +20250609,774,727,789,727,596316,453645222,00,0.00,N,2,47, +20250605,727,723,733,718,132614,96440366,00,0.00,N,5,-1, +20250604,728,709,728,709,89459,64687474,00,0.00,N,2,19, +20250602,709,712,722,703,88586,63183237,00,0.00,N,2,3, +20250530,706,707,718,697,62514,44097866,00,0.00,N,2,1, +20250529,705,688,705,682,68269,47367719,00,0.00,N,2,17, +20250528,688,671,694,670,63188,43432017,00,0.00,N,2,17, +20250527,671,680,685,666,76920,51623131,00,0.00,N,5,-9, +20250526,680,674,680,669,70857,47665191,00,0.00,N,3,0, +20250523,680,692,692,674,23698,16069893,00,0.00,N,5,-3, +20250522,683,690,693,677,52148,35653655,00,0.00,N,5,-3, +20250521,686,689,692,680,30249,20776515,00,0.00,N,5,-3, +20250520,689,691,691,673,84364,57438897,00,0.00,N,2,13, +20250519,676,688,688,675,72319,49043649,00,0.00,N,5,-12, 20250516,688,690,690,679,69314,47279778,00,0.00,N,5,-2, 20250515,690,688,693,687,14771,10164904,00,0.00,N,2,2, 20250514,688,681,691,678,45193,30917167,00,0.00,N,2,1, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index d3d254dd29de..521b889c7eb5 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15400,13500,17110,13250,10612094,162453888450,00,0.00,N,2,1560, +20250624,13840,11290,13840,11000,3645754,45976675360,00,0.00,N,2,2390, +20250623,11450,11150,11990,10550,2469520,28283285655,00,0.00,N,2,1300, +20250620,10150,10430,10450,10100,208061,2133321930,00,0.00,N,5,-150, +20250619,10300,10190,10550,10130,423907,4392139835,00,0.00,N,2,260, +20250618,10040,9900,10090,9860,161948,1615805925,00,0.00,N,5,-60, +20250617,10100,10380,10930,9780,1424055,14931611310,00,0.00,N,2,70, +20250616,10030,9860,10040,9770,127490,1267326140,00,0.00,N,2,210, +20250613,9820,10060,10070,9740,163693,1611380540,00,0.00,N,5,-210, +20250612,10030,10200,10220,10000,202492,2039651145,00,0.00,N,5,-170, +20250611,10200,10340,10390,10070,294243,2997979545,00,0.00,N,5,-10, +20250610,10210,10440,10440,10000,339295,3475981625,00,0.00,N,5,-350, +20250609,10560,9780,11300,9780,2225270,23799171235,00,0.00,N,2,950, +20250605,9610,10020,10060,9600,195306,1914769815,00,0.00,N,5,-110, +20250604,9720,9360,9730,9340,262117,2525198875,00,0.00,N,2,450, +20250602,9270,9550,9580,9220,192237,1794778140,00,0.00,N,5,-280, +20250530,9550,9760,9830,9470,216005,2079489875,00,0.00,N,3,0, +20250529,9550,9330,9730,9210,333339,3157409430,00,0.00,N,2,230, +20250528,9320,9250,9320,9190,110345,1021124345,00,0.00,N,2,70, +20250527,9250,9300,9410,9190,92620,856117850,00,0.00,N,5,-150, +20250526,9400,9370,9440,9250,125002,1167645505,00,0.00,N,2,40, +20250523,9360,9230,9520,9160,134816,1258173930,00,0.00,N,2,130, +20250522,9230,9920,9950,9210,532443,5095050180,00,0.00,N,5,-10, +20250521,9240,9350,9370,9220,73099,679409500,00,0.00,N,5,-60, +20250520,9300,9240,9380,9240,96947,901282030,00,0.00,N,2,20, +20250519,9280,9490,9630,9250,180010,1682657825,00,0.00,N,5,-360, 20250516,9640,9660,9730,9520,158395,1521444665,00,0.00,N,5,-20, 20250515,9660,10130,10620,9550,855777,8533979205,00,0.00,N,5,-510, 20250514,10170,10400,10490,10080,165932,1695227815,00,0.00,N,5,-230, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 5081853f806c..f4884e2808fd 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,181500,186500,186900,178600,184050,33418003550,00,0.00,N,5,-3300, +20250624,184800,186000,192000,183800,310379,58198991800,00,0.00,N,2,2400, +20250623,182400,173200,184700,172100,241591,43364971450,00,0.00,N,2,5400, +20250620,177000,180600,181100,175000,209804,37109440150,00,0.00,N,5,-2100, +20250619,179100,180000,184000,176200,215603,38678691400,00,0.00,N,2,2900, +20250618,176200,177600,178800,175500,131907,23331118900,00,0.00,N,5,-2200, +20250617,178400,186800,186900,176000,239580,43234422100,00,0.00,N,5,-5400, +20250616,183800,171300,183800,170900,330285,59606625700,00,0.00,N,2,10900, +20250613,172900,175000,176400,171400,265975,46108259050,00,0.00,N,5,-2200, +20250612,175100,180200,180600,173800,401411,70358553150,00,0.00,N,5,-4800, +20250611,179900,174300,181000,172100,359704,63416854750,00,0.00,N,2,5400, +20250610,174500,182000,182100,170500,448826,78613398000,00,0.00,N,5,-3600, +20250609,178100,185200,194400,177000,671550,124411461800,00,0.00,N,5,-2400, +20250605,180500,180100,181800,175700,311201,55679482900,00,0.00,N,2,7300, +20250604,173200,166700,176300,166100,512504,88732347600,00,0.00,N,2,12500, +20250602,160700,156900,161800,156000,146487,23309369700,00,0.00,N,2,1400, +20250530,159300,164700,165500,156700,238607,38179749000,00,0.00,N,5,-1900, +20250529,161200,156100,164900,156100,432192,69368867650,00,0.00,N,2,7000, +20250528,154200,148600,158500,145000,658338,101170240300,00,0.00,N,2,6500, +20250527,147700,149000,149900,145000,313807,46082924100,00,0.00,N,5,-5100, +20250526,152800,151800,154700,148000,172318,26116241600,00,0.00,N,2,3100, +20250523,149700,151600,151700,148000,119405,17923637750,00,0.00,N,5,-1100, +20250522,150800,145200,154000,145000,241583,36084832950,00,0.00,N,2,2900, +20250521,147900,148500,149800,143700,162371,23792852800,00,0.00,N,5,-500, +20250520,148400,147800,151000,144500,194895,28960952900,00,0.00,N,2,2600, +20250519,145800,155000,155000,139100,453648,65406565600,00,0.00,N,5,-5200, 20250516,151000,144800,151000,144500,203214,29994490300,00,0.00,N,2,6100, 20250515,144900,149100,150000,144200,195318,28499232900,00,0.00,N,5,-5100, 20250514,150000,145600,151900,143600,330128,49089251500,00,0.00,N,2,7500, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index f6ca140c1860..d494b01b49e5 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,128400,128800,129500,127300,31798,4081533950,00,0.00,N,2,400, +20250624,128000,127700,128800,127600,27297,3497129600,00,0.00,N,2,1400, +20250623,126600,128600,128800,126100,21395,2713035400,00,0.00,N,5,-2700, +20250620,129300,129000,131300,128000,29078,3778710500,00,0.00,N,2,1000, +20250619,128300,130700,130900,127600,25193,3239015700,00,0.00,N,5,-2400, +20250618,130700,129200,132300,127400,30218,3942839550,00,0.00,N,2,900, +20250617,129800,131000,132200,129200,34013,4437896900,00,0.00,N,5,-1700, +20250616,131500,131100,133500,129100,36553,4776588450,00,0.00,N,5,-1700, +20250613,133200,137400,138200,132700,45110,6057933050,00,0.00,N,5,-3300, +20250612,136500,137900,140200,136500,62161,8568199850,00,0.00,N,2,1100, +20250611,135400,135700,136700,134200,24515,3310116050,00,0.00,N,5,-300, +20250610,135700,137300,137900,135000,34889,4757837150,00,0.00,N,2,700, +20250609,135000,136300,136700,134400,45791,6211933800,00,0.00,N,2,700, +20250605,134300,131700,136000,131000,71749,9615505200,00,0.00,N,2,5800, +20250604,128500,127400,131000,127400,34527,4468592550,00,0.00,N,2,1000, +20250602,127500,126800,127900,126000,20912,2659079750,00,0.00,N,2,300, +20250530,127200,125200,128800,125200,37540,4776052400,00,0.00,N,2,1900, +20250529,125300,125900,125900,123900,24282,3029772450,00,0.00,N,2,500, +20250528,124800,125800,126700,124300,23070,2885378050,00,0.00,N,5,-1200, +20250527,126000,127800,129100,125100,31208,3946254850,00,0.00,N,5,-3300, +20250526,129300,126100,129300,125800,24605,3148655600,00,0.00,N,2,3200, +20250523,126100,128000,128100,125200,17913,2269174200,00,0.00,N,5,-1800, +20250522,127900,125100,128800,124000,35860,4563492600,00,0.00,N,2,2800, +20250521,125100,124000,127200,124000,18068,2271008000,00,0.00,N,2,700, +20250520,124400,124900,126600,124300,10152,1268899500,00,0.00,N,5,-500, +20250519,124900,124200,127000,123200,24561,3077936900,00,0.00,N,2,1700, 20250516,123200,124700,125800,122200,19194,2373169600,00,0.00,N,5,-1100, 20250515,124300,120700,127300,120100,43660,5463704450,00,0.00,N,2,3000, 20250514,121300,120100,122000,118600,21592,2609489900,00,0.00,N,2,1400, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index ce340bfcd2cb..b84edaeb03ff 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3080,3115,3165,3055,1615797,4995069033,00,0.00,N,5,-25, +20250624,3105,3145,3155,3080,2341944,7268301612,00,0.00,N,2,10, +20250623,3095,3010,3110,2995,1992877,6121707257,00,0.00,N,2,25, +20250620,3070,3155,3180,3060,2611913,8112048000,00,0.00,N,2,15, +20250619,3055,3075,3080,3010,1443514,4422095167,00,0.00,N,2,5, +20250618,3050,3085,3115,3035,1459897,4473637095,00,0.00,N,5,-35, +20250617,3085,3185,3220,3055,3307149,10406800987,00,0.00,N,5,-50, +20250616,3135,2975,3250,2970,7402545,23349917598,00,0.00,N,2,130, +20250613,3005,3100,3110,2980,2000423,6049129964,00,0.00,N,5,-85, +20250612,3090,3170,3210,3090,2766903,8674273725,00,0.00,N,5,-35, +20250611,3125,3100,3155,3080,2740116,8535301735,00,0.00,N,2,35, +20250610,3090,3325,3330,3067,7084594,22429924774,00,0.00,N,5,-65, +20250609,3155,2995,3160,2995,10469182,32494833330,00,0.00,N,2,220, +20250605,2935,2970,2980,2915,1257061,3703419773,00,0.00,N,3,0, +20250604,2935,2905,2960,2890,1301563,3806435387,00,0.00,N,2,80, +20250602,2855,2900,2905,2840,728269,2085460763,00,0.00,N,5,-40, +20250530,2895,2910,2925,2820,976473,2804317713,00,0.00,N,5,-20, +20250529,2915,2885,2960,2880,1639889,4793372423,00,0.00,N,2,60, +20250528,2855,2970,3000,2850,1969105,5723157192,00,0.00,N,5,-110, +20250527,2965,2935,3010,2890,2155958,6355546216,00,0.00,N,5,-5, +20250526,2970,2990,3030,2945,1410170,4189206180,00,0.00,N,2,15, +20250523,2955,2920,2990,2885,1653719,4872477948,00,0.00,N,2,55, +20250522,2900,2900,2960,2890,1183955,3456204162,00,0.00,N,5,-40, +20250521,2940,2990,2995,2930,919156,2711293358,00,0.00,N,5,-35, +20250520,2975,2910,3100,2900,5205506,15630265973,00,0.00,N,2,100, +20250519,2875,2920,2940,2840,1055219,3038378909,00,0.00,N,5,-45, 20250516,2920,2940,2960,2900,1142936,3339299721,00,0.00,N,5,-20, 20250515,2940,3020,3020,2920,1440436,4250508919,00,0.00,N,5,-55, 20250514,2995,2920,3020,2910,3210492,9538200616,00,0.00,N,2,95, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 875aac84a125..e6662a579fb8 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22400,22300,23050,22150,845424,19093983725,00,0.00,N,2,450, +20250624,21950,22200,22450,21550,634249,13912726100,00,0.00,N,2,500, +20250623,21450,21350,21650,21250,567635,12181122675,00,0.00,N,5,-400, +20250620,21850,22250,22300,21550,636317,13893877225,00,0.00,N,5,-350, +20250619,22200,22800,22900,21650,854419,18823684350,00,0.00,N,5,-400, +20250618,22600,22850,23250,22400,849858,19247873875,00,0.00,N,5,-600, +20250617,23200,24250,24350,22650,1553163,36086754925,00,0.00,N,5,-600, +20250616,23800,22900,23900,22850,596110,14007040525,00,0.00,N,2,800, +20250613,23000,23800,23950,22650,893400,20613440550,00,0.00,N,5,-650, +20250612,23650,24200,24850,23500,1090948,26210428900,00,0.00,N,5,-500, +20250611,24150,23800,24300,23550,664626,15980812100,00,0.00,N,2,150, +20250610,24000,23450,24600,23400,1066344,25779940775,00,0.00,N,2,600, +20250609,23400,23650,24400,23200,927631,21944509675,00,0.00,N,5,-100, +20250605,23500,23550,23650,22750,1314374,30520212500,00,0.00,N,2,400, +20250604,23100,23100,23400,22700,692500,15996202300,00,0.00,N,2,550, +20250602,22550,22250,23050,22250,521218,11789173775,00,0.00,N,5,-100, +20250530,22650,23050,23150,22100,1188038,26763031325,00,0.00,N,5,-600, +20250529,23250,22350,23450,22250,1123278,25864115000,00,0.00,N,2,650, +20250528,22600,21500,23250,21350,2370831,53662768875,00,0.00,N,2,1600, +20250527,21000,20800,21150,20700,459051,9615790675,00,0.00,N,2,50, +20250526,20950,21000,21350,20100,1016855,21202800000,00,0.00,N,2,450, +20250523,20500,19360,20650,19330,1322827,26831204930,00,0.00,N,2,1470, +20250522,19030,19220,19600,19000,478913,9218625030,00,0.00,N,5,-330, +20250521,19360,19300,19790,19200,521424,10191500650,00,0.00,N,2,220, +20250520,19140,19390,19560,18860,467346,8959158395,00,0.00,N,5,-80, +20250519,19220,19050,19880,19030,460727,8957093675,00,0.00,N,2,20, 20250516,19200,18720,19500,18670,649919,12511743120,00,0.00,N,2,670, 20250515,18530,18800,18960,18530,303007,5654441945,00,0.00,N,5,-410, 20250514,18940,19000,19230,18880,333412,6359356255,00,0.00,N,2,130, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 2ddef662d2e6..8d04b0a422be 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6790,6850,6850,6720,17965,121559115,00,0.00,N,5,-10, +20250624,6800,6800,6910,6720,19286,131042000,00,0.00,N,3,0, +20250623,6800,6960,6970,6750,40709,277159560,00,0.00,N,5,-210, +20250620,7010,7170,7190,6930,46232,325068305,00,0.00,N,5,-80, +20250619,7090,7180,7180,6970,16210,114292820,00,0.00,N,5,-10, +20250618,7100,7000,7200,6780,32903,231441815,00,0.00,N,2,50, +20250617,7050,7200,7260,6980,43359,306675470,00,0.00,N,5,-100, +20250616,7150,7380,7500,7070,86097,619438920,00,0.00,N,5,-430, +20250613,7580,7370,7650,7250,86589,642760190,00,0.00,N,2,210, +20250612,7370,7450,7600,7290,47677,354126060,00,0.00,N,5,-160, +20250611,7530,7420,7710,7310,94922,712724990,00,0.00,N,2,110, +20250610,7420,7480,7480,7150,46553,337909255,00,0.00,N,2,150, +20250609,7270,7590,7880,7270,106149,806192800,00,0.00,N,5,-150, +20250605,7420,7020,7520,6900,139997,1004685315,00,0.00,N,2,440, +20250604,6980,7260,7560,6880,124869,893408185,00,0.00,N,5,-400, +20250602,7380,7530,7790,6845,121149,873304850,00,0.00,N,5,-160, +20250530,7540,7230,7800,7130,119994,898174850,00,0.00,N,2,310, +20250529,7230,7220,7450,6910,41655,293925280,00,0.00,N,2,10, +20250528,7220,7060,7450,7000,108667,788783155,00,0.00,N,2,280, +20250527,6940,6390,7040,6390,116444,797023130,00,0.00,N,2,550, +20250526,6390,6500,6580,6340,9685,62001410,00,0.00,N,5,-110, +20250523,6500,6800,6800,6180,136795,883621735,00,0.00,N,5,-330, +20250522,6830,6750,6880,6720,20606,139449735,00,0.00,N,2,30, +20250521,6800,6980,6980,6720,14734,100819380,00,0.00,N,5,-50, +20250520,6850,7050,7050,6770,23795,163162210,00,0.00,N,2,40, +20250519,6810,7140,7190,6740,37721,260402900,00,0.00,N,5,-360, 20250516,7170,6750,7290,6620,82347,579894910,00,0.00,N,2,420, 20250515,6750,6800,6970,6510,61466,409023880,00,0.00,N,5,-140, 20250514,6890,7050,7050,6800,25127,173121605,00,0.00,N,5,-110, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 0c6cd65b5e15..8501ded16d93 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250625,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250624,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250623,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250620,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250619,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250618,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250617,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250616,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250613,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250612,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250611,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250610,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250609,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250605,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250604,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250602,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250530,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250529,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250528,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250527,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250526,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250523,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250522,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250521,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250520,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250519,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250516,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250515,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250514,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250513,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250512,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250514,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250513,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250512,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250509,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250508,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250507,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 053a8ce4d05d..14ea9fae2c24 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19300,18600,19450,18440,213117,4071472165,00,0.00,N,2,880, +20250624,18420,17550,18650,17340,246366,4474743105,00,0.00,N,2,1210, +20250623,17210,17120,17600,16850,52342,902463510,00,0.00,N,2,60, +20250620,17150,17330,17420,17060,36535,628248490,00,0.00,N,5,-180, +20250619,17330,17170,17330,16930,48185,826095565,00,0.00,N,2,170, +20250618,17160,17360,17580,16750,71422,1228646360,00,0.00,N,5,-190, +20250617,17350,17970,18070,17220,102802,1801953925,00,0.00,N,5,-570, +20250616,17920,17760,18150,17340,149918,2649308480,00,0.00,N,2,150, +20250613,17770,16280,17770,15950,447501,7502591685,00,0.00,N,2,1490, +20250612,16280,16150,16500,15950,207272,3377882735,00,0.00,N,2,450, +20250611,15830,16170,16170,15730,71377,1129712610,00,0.00,N,5,-130, +20250610,15960,16300,16300,15750,122431,1960089685,00,0.00,N,5,-130, +20250609,16090,16160,16480,15940,53917,867280985,00,0.00,N,2,20, +20250605,16070,16320,16750,15930,142946,2320618100,00,0.00,N,5,-240, +20250604,16310,16260,16310,15900,82637,1336214905,00,0.00,N,2,420, +20250602,15890,15920,16200,15790,29607,470198085,00,0.00,N,5,-30, +20250530,15920,16300,16400,15750,37738,600406240,00,0.00,N,5,-180, +20250529,16100,15900,16300,15800,75794,1224073655,00,0.00,N,2,200, +20250528,15900,15870,16020,15770,25986,413077340,00,0.00,N,2,170, +20250527,15730,15830,15930,15680,17935,283160135,00,0.00,N,5,-100, +20250526,15830,15820,15870,15640,11635,183438670,00,0.00,N,2,190, +20250523,15640,15500,15780,15350,15276,238479660,00,0.00,N,2,210, +20250522,15430,15880,15880,15430,14559,225850310,00,0.00,N,5,-360, +20250521,15790,15650,16010,15650,16162,255658360,00,0.00,N,2,150, +20250520,15640,15600,15820,15450,15229,238180130,00,0.00,N,2,80, +20250519,15560,15530,15660,15350,13844,214877130,00,0.00,N,5,-70, 20250516,15630,15930,15970,15600,25556,402472155,00,0.00,N,5,-290, 20250515,15920,15810,15940,15740,14989,236937360,00,0.00,N,5,-10, 20250514,15930,15830,15980,15740,14555,230956845,00,0.00,N,3,0, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 218701c65023..900b9ecd2c68 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,175400,177700,177800,173300,421667,73690461000,00,0.00,N,5,-1400, +20250624,176800,172500,182300,172400,742543,131412098550,00,0.00,N,2,7500, +20250623,169300,172800,172900,168300,571851,96931968550,00,0.00,N,5,-7000, +20250620,176300,168200,177000,166500,934905,162700968250,00,0.00,N,2,8100, +20250619,168200,169300,170800,167900,408738,68997264150,00,0.00,N,5,-1000, +20250618,169200,168300,170700,167100,399040,67301334000,00,0.00,N,5,-100, +20250617,169300,169000,172900,166900,508546,86191859850,00,0.00,N,2,400, +20250616,168900,170900,171200,165900,610282,102294283250,00,0.00,N,5,-3200, +20250613,172100,173900,175900,169800,666710,114475279650,00,0.00,N,5,-2700, +20250612,174800,171500,176900,171100,1132120,197592615200,00,0.00,N,2,1900, +20250611,172900,170800,175000,170300,603691,103978374950,00,0.00,N,2,2600, +20250610,170300,171900,172900,169400,426240,72894240500,00,0.00,N,5,-500, +20250609,170800,173500,173600,169500,489915,83639102900,00,0.00,N,5,-3500, +20250605,174300,170800,176300,170200,370426,64487916647,00,0.00,N,2,1900, +20250604,172400,174600,179000,171400,503464,87485775200,00,0.00,N,5,-400, +20250602,172800,170000,172900,167000,438261,74707145950,00,0.00,N,2,3900, +20250530,168900,172500,174000,168900,1009215,171382998550,00,0.00,N,5,-5500, +20250529,174400,175800,175800,169000,557915,96298809250,00,0.00,N,2,300, +20250528,174100,161300,176000,160800,1002912,170709300000,00,0.00,N,2,13900, +20250527,160200,164400,164600,159400,488202,78494749050,00,0.00,N,5,-5800, +20250526,166000,160200,168400,160200,396990,65817044300,00,0.00,N,2,5800, +20250523,160200,162700,163400,159200,268120,42938809150,00,0.00,N,5,-2900, +20250522,163100,161800,164700,157700,395732,63807897400,00,0.00,N,2,1300, +20250521,161800,162100,165500,161600,291613,47567591550,00,0.00,N,2,300, +20250520,161500,170400,170800,160600,568781,92840680050,00,0.00,N,5,-7900, +20250519,169400,163400,173300,163400,490511,83353141200,00,0.00,N,2,4700, 20250516,164700,170000,170000,164100,662722,109655768000,00,0.00,N,5,-5000, 20250515,169700,171300,173000,169600,265305,45301352900,00,0.00,N,5,-3300, 20250514,173000,171400,173600,167300,356073,60864714700,00,0.00,N,2,2100, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 22e6ddcc9c9c..9059302c2d05 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1612,1640,1679,1612,729410,1193730206,00,0.00,N,5,-26, +20250624,1638,1687,1690,1637,1089885,1809601893,00,0.00,N,5,-21, +20250623,1659,1652,1806,1611,2949202,5013908058,00,0.00,N,2,8, +20250620,1651,1692,1696,1639,1302932,2156038158,00,0.00,N,5,-56, +20250619,1707,1704,1756,1670,1627292,2796904513,00,0.00,N,2,22, +20250618,1685,1684,1734,1650,1287218,2180856285,00,0.00,N,2,1, +20250617,1684,1780,1824,1671,4668454,8131170801,00,0.00,N,5,-92, +20250616,1776,1765,1847,1680,3517151,6211292389,00,0.00,N,5,-14, +20250613,1790,1910,1956,1751,6704597,12304835199,00,0.00,N,5,-167, +20250612,1957,1800,2175,1729,24540156,48707292640,00,0.00,N,2,130, +20250611,1827,1595,1931,1551,13922571,24859264603,00,0.00,N,2,232, +20250610,1595,1965,1985,1551,5987773,10279025705,00,0.00,N,5,-285, +20250609,1880,1720,1980,1720,5928733,11142000038,00,0.00,N,2,206, +20250605,1674,1701,1750,1647,1979051,3340667931,00,0.00,N,5,-29, +20250604,1703,1570,1785,1527,4807223,8066918992,00,0.00,N,2,183, +20250602,1520,1532,1578,1484,1398411,2140045550,00,0.00,N,2,35, +20250530,1485,1443,1537,1425,920660,1375093006,00,0.00,N,2,56, +20250529,1429,1499,1523,1422,929492,1373616793,00,0.00,N,5,-53, +20250528,1482,1339,1498,1339,2557191,3707778807,00,0.00,N,2,143, +20250527,1339,1351,1365,1312,499062,667008033,00,0.00,N,5,-26, +20250526,1365,1330,1375,1315,379635,513662615,00,0.00,N,2,35, +20250523,1330,1325,1355,1309,429048,570817058,00,0.00,N,5,-4, +20250522,1334,1320,1339,1300,372252,491246056,00,0.00,N,2,9, +20250521,1325,1353,1369,1301,815228,1079540581,00,0.00,N,5,-28, +20250520,1353,1382,1410,1299,803697,1084560359,00,0.00,N,5,-27, +20250519,1380,1420,1444,1361,731036,1010304396,00,0.00,N,5,-55, 20250516,1435,1476,1540,1400,986209,1465882286,00,0.00,N,3,0, 20250515,1435,1511,1529,1435,892513,1307904248,00,0.00,N,5,-76, 20250514,1511,1488,1529,1485,461463,694378410,00,0.00,N,5,-11, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 5ab90fe25e40..c27a649faaa9 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2800,2800,2830,2755,12160,33986665,00,0.00,N,2,50, +20250624,2750,2700,2800,2680,10361,28415570,00,0.00,N,2,30, +20250623,2720,2685,2750,2685,10095,27465390,00,0.00,N,5,-5, +20250620,2725,2760,2765,2700,6221,16883830,00,0.00,N,5,-5, +20250619,2730,2725,2750,2700,4310,11760948,00,0.00,N,3,0, +20250618,2730,2700,2780,2700,10278,28022549,00,0.00,N,2,20, +20250617,2710,2710,2750,2675,4089,11019325,00,0.00,N,5,-30, +20250616,2740,2735,2740,2690,5800,15726270,00,0.00,N,2,20, +20250613,2720,2750,2750,2675,2153,5801680,00,0.00,N,5,-5, +20250612,2725,2705,2740,2672,10117,27288877,00,0.00,N,2,20, +20250611,2705,2725,2725,2680,9905,26697087,00,0.00,N,3,0, +20250610,2705,2725,2725,2670,5637,15162160,00,0.00,N,3,0, +20250609,2705,2675,2715,2650,3829,10222540,00,0.00,N,2,30, +20250605,2675,2620,2695,2620,8466,22468642,00,0.00,N,2,25, +20250604,2650,2675,2695,2600,10904,28816350,00,0.00,N,5,-25, +20250602,2675,2650,2730,2590,26080,68813440,00,0.00,N,2,60, +20250530,2615,2555,2630,2540,12832,33224032,00,0.00,N,2,65, +20250529,2550,2545,2600,2525,13839,35258577,00,0.00,N,2,5, +20250528,2545,2575,2575,2505,16470,41527289,00,0.00,N,5,-25, +20250527,2570,2560,2575,2510,11545,29280395,00,0.00,N,2,15, +20250526,2555,2540,2580,2495,10996,27636630,00,0.00,N,2,20, +20250523,2535,2475,2550,2455,12483,31257900,00,0.00,N,2,60, +20250522,2475,2490,2530,2430,11167,27576165,00,0.00,N,5,-15, +20250521,2490,2430,2515,2430,15328,37997330,00,0.00,N,2,55, +20250520,2435,2450,2515,2425,12012,29387365,00,0.00,N,5,-15, +20250519,2450,2450,2465,2380,8705,21035165,00,0.00,N,5,-20, 20250516,2470,2475,2490,2425,21846,53484360,00,0.00,N,5,-5, 20250515,2475,2545,2545,2440,18517,45744600,00,0.00,N,5,-25, 20250514,2500,2405,2960,2400,197916,515537804,00,0.00,N,2,100, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 8a440b43348c..a8946e2f3c55 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5250,5350,5380,5220,153597,809169120,00,0.00,N,5,-100, +20250624,5350,5330,5410,5260,77710,412626680,00,0.00,N,2,50, +20250623,5300,5440,5440,5250,67541,359248315,00,0.00,N,5,-180, +20250620,5480,5470,5550,5400,33659,184102970,00,0.00,N,5,-20, +20250619,5500,5510,5550,5420,44789,245265940,00,0.00,N,3,0, +20250618,5500,5500,5530,5410,30263,165694960,00,0.00,N,3,0, +20250617,5500,5640,5640,5480,43184,239305915,00,0.00,N,5,-80, +20250616,5580,5530,5600,5450,48684,269312310,00,0.00,N,2,50, +20250613,5530,5710,5710,5480,77601,431702330,00,0.00,N,5,-170, +20250612,5700,5790,5790,5660,50178,285762260,00,0.00,N,5,-40, +20250611,5740,5770,5850,5660,144264,832046660,00,0.00,N,5,-30, +20250610,5770,5870,5880,5700,83747,484370660,00,0.00,N,5,-110, +20250609,5880,5810,5880,5730,94751,548427710,00,0.00,N,2,60, +20250605,5820,5860,5950,5750,67101,392821660,00,0.00,N,5,-10, +20250604,5830,5840,5840,5770,43690,253337560,00,0.00,N,3,0, +20250602,5830,5730,5990,5700,82738,483940840,00,0.00,N,2,100, +20250530,5730,5660,5970,5600,179712,1039560065,00,0.00,N,2,130, +20250529,5600,5590,5660,5510,52625,293334160,00,0.00,N,2,60, +20250528,5540,5610,5620,5520,77803,432743060,00,0.00,N,5,-60, +20250527,5600,5740,5740,5590,33226,187051840,00,0.00,N,5,-140, +20250526,5740,5650,5750,5630,43138,244978760,00,0.00,N,2,60, +20250523,5680,5760,5850,5670,72965,418133300,00,0.00,N,5,-70, +20250522,5750,5700,5820,5630,48962,279627790,00,0.00,N,2,70, +20250521,5680,5750,5750,5630,44708,253622210,00,0.00,N,5,-20, +20250520,5700,5700,5800,5650,79683,454972790,00,0.00,N,3,0, +20250519,5700,5800,5840,5610,64346,366246855,00,0.00,N,5,-160, 20250516,5860,5880,5940,5710,100063,582581360,00,0.00,N,5,-130, 20250515,5990,5840,6000,5750,135351,797052290,00,0.00,N,2,190, 20250514,5800,5570,5850,5570,147611,848679530,00,0.00,N,2,200, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 69040a4c84d5..357b617c3344 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,86500,86400,87800,85000,16362,1415459850,00,0.00,N,5,-300, +20250624,86800,83400,87600,82600,52298,4509605700,00,0.00,N,2,6000, +20250623,80800,84300,84400,79800,43781,3529427550,00,0.00,N,5,-4200, +20250620,85000,84000,85000,81800,44469,3758986450,00,0.00,N,2,2700, +20250619,82300,83700,84500,82000,17465,1441862600,00,0.00,N,5,-500, +20250618,82800,81600,83200,81400,12311,1016395550,00,0.00,N,2,500, +20250617,82300,82800,84600,81700,30531,2527850050,00,0.00,N,5,-700, +20250616,83000,85200,85200,81600,25558,2109815350,00,0.00,N,5,-600, +20250613,83600,86700,86700,83600,31010,2614269000,00,0.00,N,5,-3100, +20250612,86700,87100,91000,86600,49732,4388742050,00,0.00,N,2,500, +20250611,86200,87200,87900,85600,19559,1689301350,00,0.00,N,5,-800, +20250610,87000,83100,89600,83000,55074,4804071350,00,0.00,N,2,4100, +20250609,82900,83700,85500,82900,15247,1273787200,00,0.00,N,5,-800, +20250605,83700,84400,84400,83000,16664,1394646200,00,0.00,N,5,-200, +20250604,83900,81100,85400,81100,27250,2292017350,00,0.00,N,2,2700, +20250602,81200,82700,83700,80700,11604,943839500,00,0.00,N,5,-1400, +20250530,82600,81800,84000,81400,13463,1116115750,00,0.00,N,5,-200, +20250529,82800,82500,82800,81300,11812,972027450,00,0.00,N,2,800, +20250528,82000,80100,82200,79400,22342,1818819000,00,0.00,N,2,1900, +20250527,80100,79400,81900,79400,11965,964981000,00,0.00,N,3,0, +20250526,80100,77900,80500,76700,9907,788161700,00,0.00,N,2,2000, +20250523,78100,78700,79300,77600,18838,1471552050,00,0.00,N,5,-1200, +20250522,79300,79300,80200,78300,16181,1279176700,00,0.00,N,5,-800, +20250521,80100,80000,81000,79500,20560,1643737400,00,0.00,N,5,-300, +20250520,80400,83800,83800,79200,34031,2726501300,00,0.00,N,5,-1300, +20250519,81700,82100,84900,81300,26292,2176561000,00,0.00,N,5,-400, 20250516,82100,84200,85400,81500,21497,1765784800,00,0.00,N,5,-2000, 20250515,84100,82900,85400,82600,23095,1939124150,00,0.00,N,2,800, 20250514,83300,84900,86300,82500,29477,2459388100,00,0.00,N,5,-1300, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 23f69c7b2b6d..e38571167eec 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14540,14790,14900,14500,113475,1658909015,00,0.00,N,5,-130, +20250624,14670,14620,14880,14530,224019,3298354130,00,0.00,N,2,330, +20250623,14340,14450,14500,14080,117165,1662104345,00,0.00,N,5,-270, +20250620,14610,14480,14800,14210,168212,2443345155,00,0.00,N,2,110, +20250619,14500,14520,14540,14280,106292,1528302895,00,0.00,N,5,-40, +20250618,14540,14650,14650,14450,85489,1241779820,00,0.00,N,5,-260, +20250617,14800,14550,14990,14440,138305,2036048775,00,0.00,N,2,170, +20250616,14630,14700,14710,14440,101040,1469842030,00,0.00,N,5,-170, +20250613,14800,15200,15200,14330,217602,3191740700,00,0.00,N,5,-400, +20250612,15200,15050,15390,14830,314070,4735823480,00,0.00,N,2,380, +20250611,14820,14790,14850,14670,67640,998519830,00,0.00,N,2,30, +20250610,14790,14920,14950,14660,91026,1343890065,00,0.00,N,5,-130, +20250609,14920,14970,14980,14770,77639,1154705440,00,0.00,N,2,70, +20250605,14850,14750,15100,14740,122954,1836687680,00,0.00,N,2,20, +20250604,14830,14400,14870,14390,139496,2049827015,00,0.00,N,2,430, +20250602,14400,14430,14450,14290,65344,939088265,00,0.00,N,2,10, +20250530,14390,14680,14680,14310,84772,1225229810,00,0.00,N,5,-290, +20250529,14680,15080,15110,14670,123161,1823008540,00,0.00,N,5,-110, +20250528,14790,14770,15020,14700,104059,1545304135,00,0.00,N,5,-40, +20250527,14830,15010,15290,14660,164670,2471932955,00,0.00,N,2,50, +20250526,14780,14160,15020,14130,201631,2973925890,00,0.00,N,2,320, +20250523,14460,14660,15140,14300,235201,3425379030,00,0.00,N,5,-210, +20250522,14670,15140,15200,14580,185202,2737241280,00,0.00,N,5,-730, +20250521,15400,15470,15620,15360,146477,2263895975,00,0.00,N,5,-170, +20250520,15570,15650,16110,15570,229951,3630601285,00,0.00,N,3,0, +20250519,15570,16100,16525,15400,407418,6527189965,00,0.00,N,5,-710, 20250516,16280,16100,16540,15720,772867,12530948050,00,0.00,N,2,380, 20250515,15900,15930,16800,15560,1209615,19618836725,00,0.00,N,5,-30, 20250514,15930,17820,18100,15810,2693344,45357106840,00,0.00,N,2,590, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 9477f4dac865..594caff1bbff 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9070,9100,9190,8930,379293,3441914310,00,0.00,N,5,-60, +20250624,9130,9390,9390,8980,516468,4694666595,00,0.00,N,5,-140, +20250623,9270,8870,9320,8810,689533,6290214185,00,0.00,N,2,340, +20250620,8930,8800,9120,8610,764340,6810583960,00,0.00,N,2,140, +20250619,8790,8730,8910,8580,537081,4701855670,00,0.00,N,2,140, +20250618,8650,8500,8750,8440,487545,4226020955,00,0.00,N,2,150, +20250617,8500,8780,8810,8300,622478,5330502990,00,0.00,N,5,-250, +20250616,8750,8240,8820,7830,1358900,11671179655,00,0.00,N,2,830, +20250613,7920,8110,8150,7730,828118,6503749975,00,0.00,N,5,-200, +20250612,8120,8180,8450,8110,466911,3857901025,00,0.00,N,5,-70, +20250611,8190,8360,8360,8130,414586,3403478810,00,0.00,N,5,-140, +20250610,8330,8320,8390,8030,439264,3631736600,00,0.00,N,2,70, +20250609,8260,8250,8480,8190,537298,4481247285,00,0.00,N,2,130, +20250605,8130,8350,8380,8050,565942,4638094080,00,0.00,N,5,-220, +20250604,8350,8320,8550,8300,690814,5824493165,00,0.00,N,2,130, +20250602,8220,7970,8330,7950,856071,6974217800,00,0.00,N,2,400, +20250530,7820,7730,8140,7680,784754,6214216410,00,0.00,N,2,120, +20250529,7700,7500,7760,7500,393495,3017695280,00,0.00,N,2,150, +20250528,7550,7610,7750,7500,371257,2831663690,00,0.00,N,5,-110, +20250527,7660,7250,7760,7240,1664816,12584359300,00,0.00,N,2,730, +20250526,6930,6830,7170,6800,477248,3328472345,00,0.00,N,2,270, +20250523,6660,6770,6800,6640,164957,1104273700,00,0.00,N,5,-100, +20250522,6760,6650,6860,6630,233736,1579505825,00,0.00,N,3,0, +20250521,6760,6600,6960,6600,458411,3139695965,00,0.00,N,2,130, +20250520,6630,6330,6730,6230,502090,3274681510,00,0.00,N,2,330, +20250519,6300,6350,6370,6220,161916,1018336465,00,0.00,N,5,-10, 20250516,6310,6320,6330,6170,174362,1093270505,00,0.00,N,2,60, 20250515,6250,6120,6330,6100,159424,995306315,00,0.00,N,2,110, 20250514,6140,6080,6180,6020,92252,564499040,00,0.00,N,2,110, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index a9d10bd6f428..6c07c86c8da6 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1075,1082,1082,1067,140262,150428730,00,0.00,N,5,-5, +20250624,1080,1060,1080,1060,109692,117531304,00,0.00,N,2,22, +20250623,1058,1085,1085,1050,105033,111570144,00,0.00,N,5,-27, +20250620,1085,1085,1089,1070,102246,110375416,00,0.00,N,5,-1, +20250619,1086,1075,1091,1075,60350,65278340,00,0.00,N,3,0, +20250618,1086,1061,1087,1061,71495,76796180,00,0.00,N,2,16, +20250617,1070,1101,1104,1051,140288,151049488,00,0.00,N,5,-31, +20250616,1101,1104,1110,1087,98661,108288828,00,0.00,N,5,-6, +20250613,1107,1126,1129,1090,226615,250643583,00,0.00,N,5,-19, +20250612,1126,1100,1171,1091,435810,491867283,00,0.00,N,2,23, +20250611,1103,1055,1104,1048,493550,537471171,00,0.00,N,2,51, +20250610,1052,1049,1053,1025,177197,185522426,00,0.00,N,2,10, +20250609,1042,1017,1044,1013,262921,271843743,00,0.00,N,2,25, +20250605,1017,1005,1019,1005,77153,78264187,00,0.00,N,2,8, +20250604,1009,1005,1015,1001,63058,63504367,00,0.00,N,2,4, +20250602,1005,1029,1029,1005,65763,66765262,00,0.00,N,5,-22, +20250530,1027,1013,1030,1005,156305,159605781,00,0.00,N,2,16, +20250529,1011,1003,1012,998,119201,119856140,00,0.00,N,2,10, +20250528,1001,991,1002,991,74510,74399463,00,0.00,N,2,3, +20250527,998,1001,1003,992,47251,47035391,00,0.00,N,5,-3, +20250526,1001,998,1005,991,69653,69649080,00,0.00,N,2,11, +20250523,990,993,1000,988,59271,58773601,00,0.00,N,5,-6, +20250522,996,992,1002,988,92107,91726362,00,0.00,N,5,-2, +20250521,998,990,1004,988,53372,53093438,00,0.00,N,2,8, +20250520,990,1002,1004,984,70249,69496226,00,0.00,N,5,-3, +20250519,993,1000,1011,990,78091,77815520,00,0.00,N,5,-8, 20250516,1001,1007,1014,998,118333,118715022,00,0.00,N,5,-6, 20250515,1007,1020,1025,1004,84906,86091665,00,0.00,N,5,-6, 20250514,1013,1012,1036,1000,181931,185483091,00,0.00,N,3,0, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 27e84fd52478..b37add1f6094 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23450,22900,23800,22200,7830793,179792400100,00,0.00,N,2,900, +20250624,22550,22850,24100,22050,8076803,184121931900,00,0.00,N,2,1000, +20250623,21550,19010,25350,18950,15565213,337244965510,00,0.00,N,2,2020, +20250620,19530,19940,20150,19370,6243941,122467590675,00,0.00,N,5,-410, +20250619,19940,20500,20500,19460,2212252,43860721565,00,0.00,N,5,-210, +20250618,20150,19960,21050,19810,2677806,54751505540,00,0.00,N,2,50, +20250617,20100,20300,21400,19660,4913652,100254324490,00,0.00,N,2,230, +20250616,19870,19000,19870,18720,2925420,57059541440,00,0.00,N,2,810, +20250613,19060,19600,19720,18530,2993826,56507425495,00,0.00,N,5,-190, +20250612,19250,19290,19900,19000,4394712,85268095820,00,0.00,N,5,-190, +20250611,19440,18040,19780,17790,5272007,99885125365,00,0.00,N,2,1270, +20250610,18170,18350,18580,17790,3360815,60967735820,00,0.00,N,2,160, +20250609,18010,18100,19560,17760,7062336,132770133960,00,0.00,N,2,190, +20250605,17820,17690,17900,17090,4185880,73467650665,00,0.00,N,2,130, +20250604,17690,16000,18100,15960,12638701,218877683665,00,0.00,N,2,2070, +20250602,15620,15770,16150,15030,4013255,62627835085,00,0.00,N,2,70, +20250530,15550,16540,16590,15400,6081417,96104863600,00,0.00,N,5,-1010, +20250529,16560,14500,17470,13530,12976150,203909520920,00,0.00,N,2,3120, +20250528,13440,13410,13820,13330,1155611,15650887855,00,0.00,N,2,40, +20250527,13400,13570,13580,13100,1796022,23928766425,00,0.00,N,5,-270, +20250526,13670,13780,13780,13430,672240,9132000240,00,0.00,N,2,80, +20250523,13590,13530,13890,13320,1167544,15937250545,00,0.00,N,2,160, +20250522,13430,13490,13550,13280,1281229,17196193165,00,0.00,N,5,-130, +20250521,13560,13000,13560,12990,2033687,27310402930,00,0.00,N,2,690, +20250520,12870,12970,13300,12800,1116153,14504689890,00,0.00,N,2,90, +20250519,12780,13060,13070,12450,1790220,22739565230,00,0.00,N,5,-280, 20250516,13060,12830,13140,12500,1175806,15196603040,00,0.00,N,2,290, 20250515,12770,12840,13030,12580,1240119,15836693965,00,0.00,N,5,-70, 20250514,12840,12930,13200,12780,1470711,18982202730,00,0.00,N,5,-10, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index fcfc5db03ad7..901e444efbc5 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11740,11740,11930,11640,13461,157842415,00,0.00,N,3,0, +20250624,11740,11790,11790,11470,15248,177561030,00,0.00,N,2,320, +20250623,11420,11850,11850,11420,16463,189609565,00,0.00,N,5,-430, +20250620,11850,12800,13190,11810,78363,977087430,00,0.00,N,3,0, +20250619,11850,11760,11860,11670,11994,141472745,00,0.00,N,2,90, +20250618,11760,12040,12040,11660,9114,107874305,00,0.00,N,2,100, +20250617,11660,11940,11940,11590,11379,132597025,00,0.00,N,5,-270, +20250616,11930,11460,11930,11460,9341,109205610,00,0.00,N,2,480, +20250613,11450,11600,11690,11390,9401,107961830,00,0.00,N,5,-260, +20250612,11710,11650,11900,11640,7404,87275500,00,0.00,N,2,60, +20250611,11650,11740,11740,11450,18162,210313445,00,0.00,N,5,-20, +20250610,11670,12160,12310,11650,16775,199119555,00,0.00,N,5,-490, +20250609,12160,12240,12500,12110,19153,235802635,00,0.00,N,2,110, +20250605,12050,12000,12120,11760,16330,195754235,00,0.00,N,2,70, +20250604,11980,12100,12300,11710,20177,241094080,00,0.00,N,2,320, +20250602,11660,11940,12040,11600,11043,129741980,00,0.00,N,5,-270, +20250530,11930,11990,12070,11650,26772,317660910,00,0.00,N,2,60, +20250529,11870,11300,11900,11100,42316,488254500,00,0.00,N,2,820, +20250528,11050,10720,11150,10620,22172,241813745,00,0.00,N,2,340, +20250527,10710,10630,10800,10560,3017,32087810,00,0.00,N,2,80, +20250526,10630,10750,10880,10510,7103,75917480,00,0.00,N,3,0, +20250523,10630,10670,10750,10630,5319,56787145,00,0.00,N,5,-40, +20250522,10670,10510,10710,10510,5473,58204125,00,0.00,N,2,50, +20250521,10620,10610,10740,10520,7331,77669470,00,0.00,N,2,10, +20250520,10610,10640,10650,10510,5239,55375640,00,0.00,N,2,20, +20250519,10590,10610,10700,10500,2565,27073590,00,0.00,N,5,-40, 20250516,10630,10660,10780,10550,4299,45636030,00,0.00,N,5,-50, 20250515,10680,10720,10720,10550,4609,48952185,00,0.00,N,5,-40, 20250514,10720,10630,10800,10560,5226,55879660,00,0.00,N,2,90, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index c24b1fb99770..bfd044c56848 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7820,7990,8030,7780,128106,1009152870,00,0.00,N,5,-170, +20250624,7990,7950,8060,7910,105552,841843740,00,0.00,N,5,-30, +20250623,8020,8140,8160,7910,162015,1300155800,00,0.00,N,5,-120, +20250620,8140,8200,8300,8100,90046,737535610,00,0.00,N,2,30, +20250619,8110,8140,8240,8050,78139,634518950,00,0.00,N,5,-30, +20250618,8140,8320,8340,8090,118829,972351230,00,0.00,N,5,-90, +20250617,8230,8220,8380,8140,184779,1523555955,00,0.00,N,2,10, +20250616,8220,8400,8420,8140,292117,2418491555,00,0.00,N,2,20, +20250613,8200,7980,8300,7760,644560,5261240985,00,0.00,N,2,220, +20250612,7980,7920,8130,7920,160687,1291233785,00,0.00,N,2,40, +20250611,7940,7970,8020,7850,120716,957062550,00,0.00,N,5,-20, +20250610,7960,8200,8830,7810,1372486,11399598125,00,0.00,N,5,-160, +20250609,8120,7960,8140,7850,202072,1623474725,00,0.00,N,2,300, +20250605,7820,7790,7900,7750,102154,799776490,00,0.00,N,2,30, +20250604,7790,7900,7950,7680,102082,796113345,00,0.00,N,5,-50, +20250602,7840,7800,7890,7680,92222,717377890,00,0.00,N,2,20, +20250530,7820,7680,7930,7600,172131,1338812255,00,0.00,N,2,120, +20250529,7700,7580,7710,7470,116735,889693825,00,0.00,N,2,150, +20250528,7550,7540,7550,7400,83761,626556630,00,0.00,N,5,-30, +20250527,7580,7240,7580,7240,152510,1138738730,00,0.00,N,2,320, +20250526,7260,7250,7450,7140,108562,795295360,00,0.00,N,5,-40, +20250523,7300,7380,7430,7250,76945,563345760,00,0.00,N,5,-80, +20250522,7380,7280,7490,7260,132041,974782160,00,0.00,N,2,130, +20250521,7250,7220,7330,7180,55728,404710780,00,0.00,N,2,30, +20250520,7220,7110,7220,7110,39257,281540970,00,0.00,N,2,80, +20250519,7140,7140,7230,7030,97044,692130855,00,0.00,N,3,0, 20250516,7140,7210,7250,7110,71690,513229730,00,0.00,N,5,-60, 20250515,7200,7300,7340,7160,63740,460574550,00,0.00,N,5,-90, 20250514,7290,7290,7350,7230,72024,524997320,00,0.00,N,5,-20, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index c534ad73f8e7..7de10c9f815d 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11200,11310,11360,11180,23306,261356565,00,0.00,N,5,-120, +20250624,11320,11260,11400,11260,43799,495142730,00,0.00,N,2,60, +20250623,11260,11170,11360,11150,39160,440812355,00,0.00,N,2,100, +20250620,11160,11130,11250,11050,34192,380909210,00,0.00,N,2,20, +20250619,11140,11180,11280,11060,41745,464483390,00,0.00,N,5,-10, +20250618,11150,11190,11200,11080,24560,273245075,00,0.00,N,5,-40, +20250617,11190,11290,11300,11130,42220,473207875,00,0.00,N,5,-110, +20250616,11300,11380,11390,11150,50949,572658435,00,0.00,N,5,-90, +20250613,11390,11670,11670,11330,74716,855062585,00,0.00,N,5,-280, +20250612,11670,11640,11720,11560,25006,290726060,00,0.00,N,2,60, +20250611,11610,11670,11690,11580,38611,448194120,00,0.00,N,5,-60, +20250610,11670,11710,11750,11640,32391,378844720,00,0.00,N,5,-40, +20250609,11710,11740,11940,11690,52093,613587315,00,0.00,N,5,-30, +20250605,11740,11610,11770,11590,21149,247785920,00,0.00,N,2,130, +20250604,11610,11530,11650,11530,10999,127684915,00,0.00,N,2,50, +20250602,11560,11650,11650,11500,12657,146256050,00,0.00,N,5,-80, +20250530,11640,11690,11690,11600,15779,183439760,00,0.00,N,5,-50, +20250529,11690,11520,11700,11520,11765,137152075,00,0.00,N,2,100, +20250528,11590,11580,11600,11480,18769,216682470,00,0.00,N,2,100, +20250527,11490,11550,11590,11470,14081,161927940,00,0.00,N,5,-60, +20250526,11550,11460,11590,11390,19563,224918510,00,0.00,N,2,80, +20250523,11470,11510,11550,11410,17972,206050905,00,0.00,N,5,-40, +20250522,11510,11650,11650,11470,14519,167188580,00,0.00,N,5,-90, +20250521,11600,11550,11700,11490,25555,296837670,00,0.00,N,2,70, +20250520,11530,11220,11540,11220,21048,239906695,00,0.00,N,2,310, +20250519,11220,11570,11580,11200,51830,586611345,00,0.00,N,5,-360, 20250516,11580,11740,11800,11520,80223,933585420,00,0.00,N,5,-290, 20250515,11870,11930,11930,11820,23464,278087935,00,0.00,N,5,-60, 20250514,11930,11860,11930,11850,38327,456201760,00,0.00,N,2,70, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 8322d4c1d9e0..2a723e1c0f6c 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3550,3645,3675,3480,669564,2382555899,00,0.00,N,3,0, +20250624,3550,3680,3685,3480,830590,2953459523,00,0.00,N,5,-25, +20250623,3575,3530,3700,3450,1838706,6652243232,00,0.00,N,5,-25, +20250620,3600,3735,3755,3520,2611399,9456886993,00,0.00,N,5,-250, +20250619,3850,3395,3860,3340,10319720,37928776936,00,0.00,N,2,480, +20250618,3370,3335,3415,3275,680338,2279178839,00,0.00,N,2,45, +20250617,3325,3500,3625,3250,2328522,8007829610,00,0.00,N,5,-55, +20250616,3380,3250,3405,3210,1741940,5795784116,00,0.00,N,2,85, +20250613,3295,3365,3380,3210,1395848,4594736948,00,0.00,N,5,-55, +20250612,3350,3320,3620,3285,7382828,25316201036,00,0.00,N,2,170, +20250611,3180,3125,3205,3000,983009,3105033239,00,0.00,N,2,80, +20250610,3100,3130,3160,3055,444525,1379795473,00,0.00,N,5,-45, +20250609,3145,3145,3215,3120,845530,2675200146,00,0.00,N,2,35, +20250605,3110,3215,3225,3065,1598412,5024282195,00,0.00,N,2,110, +20250604,3000,2960,3025,2930,372684,1107432455,00,0.00,N,2,10, +20250602,2990,2960,3055,2950,254297,762462861,00,0.00,N,5,-20, +20250530,3010,3080,3080,2985,374959,1129869359,00,0.00,N,5,-90, +20250529,3100,3065,3125,3050,412083,1270845082,00,0.00,N,2,60, +20250528,3040,3280,3290,3040,1115763,3509893005,00,0.00,N,5,-180, +20250527,3220,3160,3260,3125,801789,2571586685,00,0.00,N,2,5, +20250526,3215,3525,3530,3185,3393400,11245066751,00,0.00,N,2,95, +20250523,3120,3070,3300,3025,6471554,20640077197,00,0.00,N,2,150, +20250522,2970,2970,3050,2930,437552,1306003494,00,0.00,N,5,-60, +20250521,3030,3075,3095,3020,422466,1286495855,00,0.00,N,2,15, +20250520,3015,2935,3150,2935,1750865,5366743889,00,0.00,N,2,65, +20250519,2950,3085,3090,2935,572049,1715497682,00,0.00,N,5,-80, 20250516,3030,2875,3140,2875,3372612,10282835551,00,0.00,N,2,145, 20250515,2885,2955,2965,2885,179133,520490133,00,0.00,N,5,-50, 20250514,2935,2900,2970,2875,427844,1248512154,00,0.00,N,2,60, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 4a100b6fd127..e3f98eca7ae4 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3100,2955,3260,2955,656997,2058660883,00,0.00,N,2,90, +20250624,3010,2950,3015,2945,60856,181509135,00,0.00,N,2,55, +20250623,2955,2990,2990,2895,62805,184388370,00,0.00,N,5,-45, +20250620,3000,2995,3045,2990,40641,122194481,00,0.00,N,5,-5, +20250619,3005,3010,3050,2950,55928,166680518,00,0.00,N,3,0, +20250618,3005,3010,3060,2985,55039,165175438,00,0.00,N,5,-5, +20250617,3010,3040,3080,2980,85498,257518125,00,0.00,N,5,-30, +20250616,3040,2995,3070,2980,64019,194490171,00,0.00,N,2,25, +20250613,3015,3075,3095,2985,110380,333518139,00,0.00,N,5,-55, +20250612,3070,3080,3140,3055,119211,368673799,00,0.00,N,3,0, +20250611,3070,3050,3075,3000,71248,216578070,00,0.00,N,2,20, +20250610,3050,3100,3105,3005,76460,233158021,00,0.00,N,5,-50, +20250609,3100,3120,3145,3055,106850,331008528,00,0.00,N,5,-25, +20250605,3125,3035,3140,3005,85015,263054635,00,0.00,N,2,90, +20250604,3035,2990,3040,2980,78276,236359020,00,0.00,N,2,75, +20250602,2960,2975,3015,2950,53406,159226313,00,0.00,N,5,-10, +20250530,2970,2965,3015,2955,61886,184588795,00,0.00,N,2,5, +20250529,2965,2885,3020,2885,78328,232593350,00,0.00,N,2,60, +20250528,2905,2930,2930,2790,212678,607151264,00,0.00,N,5,-25, +20250527,2930,3060,3060,2920,129885,381912665,00,0.00,N,5,-70, +20250526,3000,2990,3060,2985,73993,223442005,00,0.00,N,5,-20, +20250523,3020,3085,3085,3000,73678,223001335,00,0.00,N,5,-40, +20250522,3060,3050,3075,3010,65067,197601654,00,0.00,N,2,10, +20250521,3050,3040,3110,3040,91771,282860141,00,0.00,N,2,10, +20250520,3040,3010,3080,3010,89636,273054884,00,0.00,N,2,30, +20250519,3010,3005,3120,2980,148679,452308616,00,0.00,N,2,5, 20250516,3005,3200,3270,2965,457625,1415099212,00,0.00,N,5,-140, 20250515,3145,3095,3195,3030,207087,646406083,00,0.00,N,2,50, 20250514,3095,3105,3170,2980,206311,631434034,00,0.00,N,5,-45, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 3e04723c3bd6..e58a710d96b5 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17870,18460,18460,17870,1440,26106790,00,0.00,N,5,-590, +20250624,18460,17460,18460,17460,5704,102625380,00,0.00,N,2,1010, +20250623,17450,17710,17820,17340,2236,39304050,00,0.00,N,5,-250, +20250620,17700,18100,18300,17580,2471,43804040,00,0.00,N,5,-270, +20250619,17970,17400,17990,17330,8230,143893300,00,0.00,N,2,570, +20250618,17400,17400,17500,17310,9160,159336870,00,0.00,N,3,0, +20250617,17400,17810,17950,17400,4143,73267640,00,0.00,N,5,-410, +20250616,17810,17960,18040,17500,4313,76281380,00,0.00,N,5,-220, +20250613,18030,18410,18410,17300,4116,73875080,00,0.00,N,5,-380, +20250612,18410,18240,18500,18150,6511,119350880,00,0.00,N,2,170, +20250611,18240,18150,18390,18010,3042,55349490,00,0.00,N,2,10, +20250610,18230,17970,18370,17960,2202,40084990,00,0.00,N,2,250, +20250609,17980,17810,18360,17810,4345,78516875,00,0.00,N,2,170, +20250605,17810,17440,17940,17440,3979,70456440,00,0.00,N,2,340, +20250604,17470,17450,17600,16850,2966,51070510,00,0.00,N,2,220, +20250602,17250,17450,17450,17020,1884,32379090,00,0.00,N,5,-170, +20250530,17420,17000,17450,17000,1755,30221470,00,0.00,N,2,420, +20250529,17000,16680,17290,16600,2041,34719350,00,0.00,N,2,490, +20250528,16510,17000,17300,16510,1919,32462380,00,0.00,N,5,-490, +20250527,17000,17190,17190,16930,1551,26349180,00,0.00,N,5,-190, +20250526,17190,16710,17200,16710,2480,42187650,00,0.00,N,2,480, +20250523,16710,16630,16720,16530,3954,65863740,00,0.00,N,2,60, +20250522,16650,16020,16660,16020,7718,126880090,00,0.00,N,2,630, +20250521,16020,16350,16350,16020,862,13967810,00,0.00,N,5,-330, +20250520,16350,16360,16510,16310,3207,52372215,00,0.00,N,3,0, +20250519,16350,16560,16980,16350,3187,52892615,00,0.00,N,5,-210, 20250516,16560,16890,17200,16500,3001,50588430,00,0.00,N,5,-140, 20250515,16700,16550,16890,16550,1362,22785890,00,0.00,N,5,-20, 20250514,16720,16990,16990,16720,1059,17892740,00,0.00,N,5,-70, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 5d7f9d307395..c72a4a9ef582 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16810,17050,17080,16800,199992,3381608640,00,0.00,N,5,-230, +20250624,17040,17300,17310,16970,240696,4107175120,00,0.00,N,2,80, +20250623,16960,16970,17040,16690,219222,3704805885,00,0.00,N,5,-30, +20250620,16990,16890,17380,16750,515677,8803809495,00,0.00,N,2,490, +20250619,16500,16600,16950,16400,249913,4150413250,00,0.00,N,2,60, +20250618,16440,16110,16860,16050,326314,5411501725,00,0.00,N,2,170, +20250617,16270,16440,16460,16190,339650,5525526270,00,0.00,N,5,-40, +20250616,16310,16510,16590,16120,309265,5029173045,00,0.00,N,2,20, +20250613,16290,17270,17270,16120,437006,7166511850,00,0.00,N,5,-880, +20250612,17170,17080,17340,16950,410814,7040627560,00,0.00,N,2,90, +20250611,17080,17470,17550,16960,419108,7206732970,00,0.00,N,5,-550, +20250610,17630,17710,17750,17190,535870,9356453645,00,0.00,N,5,-20, +20250609,17650,15660,17710,15650,1377083,23561109745,00,0.00,N,2,2110, +20250605,15540,15240,15600,15240,195614,3034749240,00,0.00,N,2,150, +20250604,15390,14980,15590,14980,252316,3890153225,00,0.00,N,2,440, +20250602,14950,15160,15330,14750,169002,2521523690,00,0.00,N,5,-390, +20250530,15340,15270,15650,15240,275605,4245160555,00,0.00,N,2,110, +20250529,15230,15220,15280,15080,183621,2791270240,00,0.00,N,2,10, +20250528,15220,14750,15260,14660,391216,5916555285,00,0.00,N,2,420, +20250527,14800,14190,14900,14160,299458,4382506475,00,0.00,N,2,500, +20250526,14300,13760,14340,13710,208330,2939847475,00,0.00,N,2,600, +20250523,13700,13600,13740,13555,65278,892435180,00,0.00,N,2,70, +20250522,13630,13610,13840,13540,106723,1460396630,00,0.00,N,2,10, +20250521,13620,13910,13910,13600,213619,2937028245,00,0.00,N,5,-290, +20250520,13910,13900,13950,13760,122454,1696541510,00,0.00,N,2,100, +20250519,13810,13860,13990,13720,133274,1838893130,00,0.00,N,5,-50, 20250516,13860,14190,14200,13840,132970,1851270805,00,0.00,N,5,-240, 20250515,14100,14170,14340,14100,72994,1032750980,00,0.00,N,5,-130, 20250514,14230,14230,14350,14140,74808,1066978665,00,0.00,N,2,60, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 2fcb46dd0e58..107fe8eec599 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2610,2610,2675,2570,3720672,9776628950,00,0.00,N,5,-5, +20250624,2615,2585,2665,2530,7229931,18856056507,00,0.00,N,2,90, +20250623,2525,2505,2560,2470,3235399,8116466815,00,0.00,N,5,-40, +20250620,2565,2650,2670,2565,3152791,8234058256,00,0.00,N,5,-105, +20250619,2670,2640,2715,2615,3313387,8820199072,00,0.00,N,2,20, +20250618,2650,2665,2735,2630,3555534,9526822509,00,0.00,N,5,-15, +20250617,2665,2775,2840,2625,7038688,19138923391,00,0.00,N,5,-40, +20250616,2705,2645,2730,2590,5120337,13681550965,00,0.00,N,2,20, +20250613,2685,2815,2825,2625,10856525,29451093979,00,0.00,N,5,-50, +20250612,2735,2820,3010,2715,68366825,194893881973,00,0.00,N,2,140, +20250611,2595,2650,2685,2580,8782400,23444665167,00,0.00,N,5,-55, +20250610,2650,2640,2825,2540,21500739,57969910990,00,0.00,N,5,-20, +20250609,2670,2650,2735,2625,20322352,54467866999,00,0.00,N,2,15, +20250605,2655,2235,2875,2205,85757771,227926171823,00,0.00,N,2,420, +20250604,2235,2185,2265,2125,9012237,19940526974,00,0.00,N,2,150, +20250602,2085,2070,2120,2015,1782257,3695555045,00,0.00,N,3,0, +20250530,2085,2105,2215,2080,5707858,12313710307,00,0.00,N,5,-15, +20250529,2100,2125,2155,2055,2221627,4661213436,00,0.00,N,5,-30, +20250528,2130,2155,2180,2095,2082283,4465568815,00,0.00,N,5,-35, +20250527,2165,2165,2225,2145,1648220,3599825719,00,0.00,N,3,0, +20250526,2165,2195,2205,2155,1563038,3398931144,00,0.00,N,5,-30, +20250523,2195,2220,2235,2165,1459926,3217442493,00,0.00,N,3,0, +20250522,2195,2290,2290,2195,2451677,5453485720,00,0.00,N,5,-90, +20250521,2285,2285,2330,2255,2490010,5730851924,00,0.00,N,3,0, +20250520,2285,2210,2345,2210,5351973,12319005877,00,0.00,N,2,75, +20250519,2210,2205,2265,2180,1429533,3175263491,00,0.00,N,2,5, 20250516,2205,2235,2245,2185,1293645,2859833270,00,0.00,N,5,-30, 20250515,2235,2275,2300,2225,1643117,3708215847,00,0.00,N,5,-50, 20250514,2285,2230,2295,2205,1581492,3571965766,00,0.00,N,2,65, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index f05bba2a7873..6b0712f1a1f4 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1055,1018,1060,1018,71864,74371905,00,0.00,N,2,37, +20250624,1018,1032,1045,1013,44882,45898044,00,0.00,N,5,-5, +20250623,1023,1016,1047,1005,60600,61633131,00,0.00,N,5,-2, +20250620,1025,1037,1050,1015,82105,84904888,00,0.00,N,5,-9, +20250619,1034,1040,1040,1010,42855,43637216,00,0.00,N,2,14, +20250618,1020,1010,1031,1000,86124,87189941,00,0.00,N,2,10, +20250617,1010,1000,1039,1000,118080,119136048,00,0.00,N,5,-9, +20250616,1019,1058,1079,1005,169521,173426705,00,0.00,N,5,-39, +20250613,1058,1035,1080,1014,159552,164742870,00,0.00,N,2,23, +20250612,1035,1001,1040,1001,107306,109151865,00,0.00,N,2,22, +20250611,1013,1026,1035,995,228442,230042705,00,0.00,N,5,-18, +20250610,1031,1050,1053,1008,193658,197321758,00,0.00,N,5,-19, +20250609,1050,1056,1079,1031,42248,44231134,00,0.00,N,5,-7, +20250605,1057,1082,1086,1034,38198,40389947,00,0.00,N,5,-25, +20250604,1082,1033,1092,1021,68316,71964357,00,0.00,N,2,38, +20250602,1044,1044,1044,1020,40474,41734834,00,0.00,N,2,20, +20250530,1024,1055,1090,1021,54168,56431742,00,0.00,N,5,-31, +20250529,1055,1044,1061,1020,80020,83926880,00,0.00,N,2,35, +20250528,1020,1006,1077,1006,56925,58329814,00,0.00,N,2,14, +20250527,1006,1068,1068,1006,54866,56736070,00,0.00,N,5,-62, +20250526,1068,1059,1068,1025,80854,84605093,00,0.00,N,2,9, +20250523,1059,1046,1100,1032,73647,77814229,00,0.00,N,2,15, +20250522,1044,1095,1095,1041,259596,273411488,00,0.00,N,5,-45, +20250521,1089,1081,1147,1081,97235,107946047,00,0.00,N,5,-6, +20250520,1095,994,1097,994,140809,149612300,00,0.00,N,2,87, +20250519,1008,1081,1081,990,279724,284153239,00,0.00,N,5,-73, 20250516,1081,1250,1250,1079,550058,616323242,00,0.00,N,5,-169, 20250515,1250,1263,1290,1250,113058,142866687,00,0.00,N,5,-51, 20250514,1301,1229,1329,1180,362637,461550905,00,0.00,N,2,72, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 529ef7c6b34d..5424d6de78fd 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,62800,63900,63900,61600,26197,1628630400,00,0.00,N,5,-700, +20250624,63500,62000,64100,61100,31664,1986687900,00,0.00,N,2,3300, +20250623,60200,58700,61000,58000,19423,1160743500,00,0.00,N,3,0, +20250620,60200,62100,62800,59600,28189,1709809500,00,0.00,N,5,-1600, +20250619,61800,62500,64100,60400,27688,1705405300,00,0.00,N,5,-600, +20250618,62400,63700,64400,61600,35439,2223661500,00,0.00,N,5,-2500, +20250617,64900,67500,67900,63700,38468,2509575350,00,0.00,N,5,-2600, +20250616,67500,62400,67500,61500,36374,2363861300,00,0.00,N,2,4500, +20250613,63000,64800,64800,60500,55633,3443509800,00,0.00,N,5,-1800, +20250612,64800,66500,67300,64500,30820,2022132900,00,0.00,N,5,-2200, +20250611,67000,63300,67500,60400,65583,4149496250,00,0.00,N,2,2700, +20250610,64300,69000,72900,59800,149759,9927740500,00,0.00,N,2,100, +20250609,64200,60000,64700,59500,77955,4889757550,00,0.00,N,2,8400, +20250605,55800,57000,60000,55000,78913,4505148400,00,0.00,N,2,1200, +20250604,54600,50700,56500,50300,87811,4728773750,00,0.00,N,2,4950, +20250602,49650,50300,50700,48500,25546,1263694750,00,0.00,N,5,-650, +20250530,50300,50000,51100,48500,40899,2043610075,00,0.00,N,2,800, +20250529,49500,48000,49700,47300,40806,1984927250,00,0.00,N,2,2400, +20250528,47100,48650,48650,46700,27645,1320687575,00,0.00,N,5,-900, +20250527,48000,46150,50000,45000,79392,3836102975,00,0.00,N,2,2500, +20250526,45500,45750,46150,44850,14206,644023550,00,0.00,N,2,200, +20250523,45300,43450,46000,43450,32388,1460427625,00,0.00,N,2,2500, +20250522,42800,43600,44000,42000,19758,841783400,00,0.00,N,5,-200, +20250521,43000,45650,45650,42800,37422,1654751950,00,0.00,N,5,-3200, +20250520,46200,41600,46200,40850,80555,3463833175,00,0.00,N,2,4700, +20250519,41500,39700,42850,39150,83774,3458689325,00,0.00,N,2,2800, 20250516,38700,38100,39600,37650,24324,938183700,00,0.00,N,2,1200, 20250515,37500,38150,38150,37400,4610,173501550,00,0.00,N,5,-650, 20250514,38150,38050,38250,37600,5578,211559400,00,0.00,N,2,50, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index fdc96048f006..639cf3acb329 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2270,2270,2275,2255,81530,184711048,00,0.00,N,3,0, +20250624,2270,2265,2280,2255,127355,288273292,00,0.00,N,3,0, +20250623,2270,2275,2285,2235,159190,358432450,00,0.00,N,5,-20, +20250620,2290,2295,2305,2275,93009,212423367,00,0.00,N,5,-5, +20250619,2295,2315,2325,2290,66105,151722249,00,0.00,N,5,-30, +20250618,2325,2320,2330,2300,52097,120411375,00,0.00,N,5,-5, +20250617,2330,2340,2340,2305,171730,397526230,00,0.00,N,5,-5, +20250616,2335,2345,2345,2270,101499,234771242,00,0.00,N,3,0, +20250613,2335,2355,2365,2240,242085,552763155,00,0.00,N,5,-20, +20250612,2355,2355,2375,2345,100883,237779774,00,0.00,N,3,0, +20250611,2355,2350,2355,2325,37050,86903479,00,0.00,N,2,5, +20250610,2350,2355,2370,2315,96787,226125640,00,0.00,N,5,-5, +20250609,2355,2395,2395,2305,98431,232440532,00,0.00,N,3,0, +20250605,2355,2320,2370,2310,164768,385073277,00,0.00,N,2,50, +20250604,2305,2210,2307,2185,258518,581245017,00,0.00,N,2,110, +20250602,2195,2190,2205,2170,87952,192610620,00,0.00,N,5,-5, +20250530,2200,2210,2230,2190,87346,192648810,00,0.00,N,5,-20, +20250529,2220,2225,2225,2200,52562,116179596,00,0.00,N,5,-5, +20250528,2225,2235,2245,2210,61607,137144305,00,0.00,N,5,-15, +20250527,2240,2245,2255,2175,193580,427781653,00,0.00,N,5,-5, +20250526,2245,2225,2250,2205,126278,281435967,00,0.00,N,2,20, +20250523,2225,2215,2235,2165,121813,268936625,00,0.00,N,2,10, +20250522,2215,2240,2255,2205,225915,501459927,00,0.00,N,5,-40, +20250521,2255,2295,2315,2225,530135,1191588590,00,0.00,N,5,-60, +20250520,2315,2325,2350,2300,121287,280752412,00,0.00,N,5,-10, +20250519,2325,2315,2360,2315,111378,259743115,00,0.00,N,5,-30, 20250516,2355,2370,2385,2340,135083,317974650,00,0.00,N,5,-30, 20250515,2385,2395,2420,2370,218137,521331325,00,0.00,N,5,-45, 20250514,2430,2420,2435,2400,130600,315826126,00,0.00,N,5,-5, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 962fc1ee02c2..1501a8d4e7e5 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1515,1534,1535,1515,46140,70184902,00,0.00,N,3,0, +20250624,1515,1560,1560,1501,63526,96322088,00,0.00,N,5,-15, +20250623,1530,1540,1560,1510,25694,39539111,00,0.00,N,5,-41, +20250620,1571,1607,1607,1567,34075,53585458,00,0.00,N,5,-36, +20250619,1607,1610,1610,1566,22308,35250827,00,0.00,N,2,23, +20250618,1584,1582,1600,1568,12539,19991355,00,0.00,N,5,-3, +20250617,1587,1588,1597,1563,56674,89326251,00,0.00,N,5,-1, +20250616,1588,1608,1625,1588,28146,45017753,00,0.00,N,5,-20, +20250613,1608,1625,1625,1574,27764,44220236,00,0.00,N,5,-3, +20250612,1611,1607,1620,1600,399518,643580509,00,0.00,N,2,4, +20250611,1607,1578,1609,1578,19780,31435123,00,0.00,N,2,29, +20250610,1578,1601,1601,1574,110914,175526894,00,0.00,N,5,-23, +20250609,1601,1609,1654,1600,45354,72655471,00,0.00,N,5,-9, +20250605,1610,1640,1640,1607,19264,31324785,00,0.00,N,5,-30, +20250604,1640,1660,1660,1611,11105,18063622,00,0.00,N,2,22, +20250602,1618,1594,1644,1594,12479,20101351,00,0.00,N,2,7, +20250530,1611,1667,1667,1602,3994,6473547,00,0.00,N,2,7, +20250529,1604,1628,1649,1604,10964,17712581,00,0.00,N,5,-24, +20250528,1628,1604,1666,1604,2733,4511785,00,0.00,N,2,24, +20250527,1604,1649,1666,1604,9177,14953428,00,0.00,N,5,-45, +20250526,1649,1614,1654,1592,10600,17261426,00,0.00,N,2,59, +20250523,1590,1683,1683,1574,8849,14285071,00,0.00,N,2,7, +20250522,1583,1661,1700,1575,35792,57461320,00,0.00,N,5,-78, +20250521,1661,1703,1703,1651,5263,8769765,00,0.00,N,2,10, +20250520,1651,1664,1700,1651,8035,13415503,00,0.00,N,5,-13, +20250519,1664,1692,1693,1632,16866,27968775,00,0.00,N,5,-17, 20250516,1681,1720,1748,1681,10586,18034622,00,0.00,N,5,-39, 20250515,1720,1734,1787,1719,7509,13012664,00,0.00,N,5,-14, 20250514,1734,1792,1792,1715,15968,27608506,00,0.00,N,2,13, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 0672d9fa653d..fedb5c98719e 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,397000,398000,399000,394500,5633,2231969500,00,0.00,N,2,1500, +20250624,395500,395000,397000,390500,4989,1966052250,00,0.00,N,2,6500, +20250623,389000,395000,396000,389000,7766,3034082250,00,0.00,N,5,-8500, +20250620,397500,390500,400500,389500,11828,4685777250,00,0.00,N,2,6500, +20250619,391000,390500,394000,389000,3474,1356800500,00,0.00,N,2,500, +20250618,390500,389000,392500,388000,7172,2794666250,00,0.00,N,5,-1000, +20250617,391500,393500,395000,389000,8013,3132078250,00,0.00,N,5,-2500, +20250616,394000,396500,396500,390000,5280,2069420500,00,0.00,N,5,-1000, +20250613,395000,397500,399500,391500,7793,3067685000,00,0.00,N,5,-2500, +20250612,397500,399000,401500,395500,12204,4852176250,00,0.00,N,5,-2500, +20250611,400000,401500,402000,398000,6276,2509504250,00,0.00,N,5,-1500, +20250610,401500,404000,404000,397500,5622,2255070000,00,0.00,N,5,-2500, +20250609,404000,400000,408000,400000,8846,3584431750,00,0.00,N,2,2500, +20250605,401500,398000,403500,396500,5921,2375629000,00,0.00,N,2,2000, +20250604,399500,391500,401000,391500,6403,2551773750,00,0.00,N,2,8500, +20250602,391000,395000,396500,391000,4368,1714833250,00,0.00,N,5,-7000, +20250530,398000,394500,399500,394000,3580,1420905750,00,0.00,N,2,3000, +20250529,395000,392000,397500,391000,4293,1696845250,00,0.00,N,2,4500, +20250528,390500,389500,393000,389000,4206,1645762750,00,0.00,N,5,-2500, +20250527,393000,391500,394000,389500,2962,1158499500,00,0.00,N,5,-2500, +20250526,395500,386000,395500,384000,3914,1522746250,00,0.00,N,2,9500, +20250523,386000,385000,387000,383500,2006,772874250,00,0.00,N,3,0, +20250522,386000,383000,386000,383000,3797,1458919250,00,0.00,N,2,2500, +20250521,383500,390000,390000,383000,6523,2510191000,00,0.00,N,5,-3500, +20250520,387000,395000,395000,386500,5312,2064100500,00,0.00,N,5,-4500, +20250519,391500,400000,402000,391500,5979,2355734250,00,0.00,N,5,-11500, 20250516,403000,394000,405500,394000,8999,3614086500,00,0.00,N,2,9500, 20250515,393500,396500,398500,393000,2866,1133963750,00,0.00,N,5,-3000, 20250514,396500,397500,397500,392500,5071,2002699500,00,0.00,N,2,500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 7fdabaa6330e..1b8beab1c093 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9580,9500,10400,9400,462796,4563190775,00,0.00,N,5,-60, +20250624,9640,9420,9750,9330,122267,1164210710,00,0.00,N,2,220, +20250623,9420,9490,9650,9420,49952,476900740,00,0.00,N,5,-70, +20250620,9490,9490,9550,9380,24790,234435720,00,0.00,N,5,-10, +20250619,9500,9540,9780,9500,44347,427094990,00,0.00,N,5,-40, +20250618,9540,9250,9700,9210,73809,698842205,00,0.00,N,2,290, +20250617,9250,9370,9490,9220,49927,468348555,00,0.00,N,5,-120, +20250616,9370,9230,9450,9060,65580,611388150,00,0.00,N,2,140, +20250613,9230,9400,9400,9080,77604,711798945,00,0.00,N,5,-170, +20250612,9400,9450,9460,9330,32621,305893265,00,0.00,N,5,-40, +20250611,9440,9400,9490,9340,37882,356609290,00,0.00,N,2,50, +20250610,9390,9490,9570,9300,68184,643972790,00,0.00,N,5,-100, +20250609,9490,9320,9600,9320,187110,1766806185,00,0.00,N,2,180, +20250605,9310,9400,9440,9150,87678,812909985,00,0.00,N,5,-10, +20250604,9320,8870,9350,8860,158475,1460444410,00,0.00,N,2,450, +20250602,8870,9000,9020,8800,25452,227119820,00,0.00,N,5,-130, +20250530,9000,8990,9130,8940,45776,412924280,00,0.00,N,2,10, +20250529,8990,8780,9270,8720,167641,1500794400,00,0.00,N,2,210, +20250528,8780,8770,8830,8750,18722,164698850,00,0.00,N,2,10, +20250527,8770,8740,8840,8690,23046,201814930,00,0.00,N,2,10, +20250526,8760,8580,8800,8580,46394,405465215,00,0.00,N,2,180, +20250523,8580,8630,8640,8490,24254,208341580,00,0.00,N,2,30, +20250522,8550,8690,8690,8450,21537,183233880,00,0.00,N,2,80, +20250521,8470,8490,8500,8410,11110,94022850,00,0.00,N,2,50, +20250520,8420,8450,8470,8380,11230,94627975,00,0.00,N,2,40, +20250519,8380,8390,8500,8310,20359,171682365,00,0.00,N,5,-60, 20250516,8440,8440,8570,8400,15812,133572715,00,0.00,N,5,-90, 20250515,8530,8470,8600,8410,31538,268074125,00,0.00,N,2,60, 20250514,8470,8500,8520,8440,15293,129536560,00,0.00,N,3,0, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 763113adc85f..1fa128ec2cf2 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21950,21650,22200,21600,65177,1425936800,00,0.00,N,2,150, +20250624,21800,22150,22150,21400,129020,2792757825,00,0.00,N,2,100, +20250623,21700,21400,22050,21150,114725,2480546925,00,0.00,N,2,150, +20250620,21550,21950,21950,21100,65300,1412061000,00,0.00,N,5,-350, +20250619,21900,22000,22200,21700,42824,936009175,00,0.00,N,5,-50, +20250618,21950,22050,22300,21850,65399,1440694350,00,0.00,N,5,-400, +20250617,22350,22550,23100,22050,104868,2365379325,00,0.00,N,5,-200, +20250616,22550,22000,22600,21600,111309,2475405550,00,0.00,N,2,950, +20250613,21600,23150,23150,21300,332327,7296827500,00,0.00,N,5,-1750, +20250612,23350,22700,23850,22450,745370,17304021500,00,0.00,N,2,600, +20250611,22750,22900,22900,22300,138986,3131125175,00,0.00,N,5,-50, +20250610,22800,22700,22800,22350,97200,2201190050,00,0.00,N,2,200, +20250609,22600,23100,23400,22400,94838,2164538425,00,0.00,N,5,-250, +20250605,22850,22350,22950,22200,135508,3065195450,00,0.00,N,2,550, +20250604,22300,21750,22400,21750,65491,1447683300,00,0.00,N,2,600, +20250602,21700,21900,22300,21500,46564,1017942100,00,0.00,N,5,-250, +20250530,21950,22450,22450,21850,61653,1355786100,00,0.00,N,5,-350, +20250529,22300,21950,22600,21750,92143,2054835125,00,0.00,N,2,200, +20250528,22100,21500,22450,21250,165869,3655767850,00,0.00,N,2,750, +20250527,21350,21150,21500,20750,64045,1361905725,00,0.00,N,2,200, +20250526,21150,21450,21500,21000,56669,1202940700,00,0.00,N,5,-250, +20250523,21400,21100,21550,20750,65200,1383096650,00,0.00,N,2,550, +20250522,20850,21000,21050,20400,75185,1564853650,00,0.00,N,5,-200, +20250521,21050,20600,21100,20400,65295,1363444150,00,0.00,N,2,550, +20250520,20500,20650,20950,20500,51817,1071132100,00,0.00,N,5,-100, +20250519,20600,20950,21200,20500,90021,1868908950,00,0.00,N,5,-450, 20250516,21050,21750,21750,20900,95848,2037868050,00,0.00,N,5,-550, 20250515,21600,21700,21800,21450,67068,1452954475,00,0.00,N,5,-150, 20250514,21750,21150,21750,21150,129736,2795479000,00,0.00,N,2,600, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index b32de3a00dd6..0426603191cc 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6450,6380,6460,6380,95159,611970670,00,0.00,N,2,80, +20250624,6370,6330,6410,6310,84986,539868985,00,0.00,N,2,60, +20250623,6310,6370,6440,6260,124339,784145130,00,0.00,N,5,-200, +20250620,6510,6390,6590,6320,180643,1172882765,00,0.00,N,2,170, +20250619,6340,6410,6430,6300,60407,382967930,00,0.00,N,5,-70, +20250618,6410,6370,6480,6350,66381,425155275,00,0.00,N,5,-20, +20250617,6430,6440,6480,6300,108240,693682600,00,0.00,N,2,20, +20250616,6410,6300,6410,6200,75243,475459185,00,0.00,N,2,90, +20250613,6320,6560,6590,6270,169787,1079792695,00,0.00,N,5,-240, +20250612,6560,6600,6630,6500,60555,396686405,00,0.00,N,5,-40, +20250611,6600,6490,6620,6490,104677,688840370,00,0.00,N,2,110, +20250610,6490,6540,6540,6410,58357,378004255,00,0.00,N,3,0, +20250609,6490,6390,6500,6380,145516,938292960,00,0.00,N,2,100, +20250605,6390,6410,6470,6350,122867,787329880,00,0.00,N,5,-40, +20250604,6430,6490,6500,6370,98016,628578740,00,0.00,N,3,0, +20250602,6430,6440,6500,6380,71368,458871410,00,0.00,N,5,-10, +20250530,6440,6450,6650,6370,226630,1475037875,00,0.00,N,5,-10, +20250529,6450,6400,6480,6360,94743,607856310,00,0.00,N,2,50, +20250528,6400,6350,6410,6300,98849,627776590,00,0.00,N,2,50, +20250527,6350,6280,6570,6280,135652,864948275,00,0.00,N,2,80, +20250526,6270,6370,6380,6220,154822,975103010,00,0.00,N,2,20, +20250523,6250,6500,6510,6230,331171,2094688285,00,0.00,N,5,-270, +20250522,6520,6340,6860,6340,1120527,7423958040,00,0.00,N,2,120, +20250521,6400,6500,6510,6360,320298,2054858470,00,0.00,N,2,30, +20250520,6370,6360,6530,6330,629992,4043128110,00,0.00,N,5,-130, +20250519,6500,6220,6840,6190,3808803,25120030665,00,0.00,N,2,280, 20250516,6220,6400,6400,6220,117440,738356005,00,0.00,N,5,-130, 20250515,6350,6260,6390,6220,130036,823060865,00,0.00,N,2,90, 20250514,6260,6220,6280,6150,85646,533823710,00,0.00,N,2,60, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 86051b0d7cc9..751cfce86f75 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28550,28950,29100,28000,369531,10541726100,00,0.00,N,5,-50, +20250624,28600,29750,31300,26500,1398331,40972352075,00,0.00,N,5,-1300, +20250623,29900,27750,30500,27650,1278738,37936679250,00,0.00,N,2,1750, +20250620,28150,27000,28450,26800,680717,18980202650,00,0.00,N,2,1150, +20250619,27000,27250,27450,26550,330668,8868807550,00,0.00,N,5,-450, +20250618,27450,27400,27700,27150,246876,6754940275,00,0.00,N,5,-350, +20250617,27800,27900,28400,27250,354813,9885963300,00,0.00,N,5,-250, +20250616,28050,28550,29000,28000,373611,10622039600,00,0.00,N,5,-800, +20250613,28850,28550,29100,28150,419780,12007253325,00,0.00,N,2,50, +20250612,28800,29000,29500,28200,571058,16488096625,00,0.00,N,5,-450, +20250611,29250,27600,29750,27300,932554,27022002525,00,0.00,N,2,1800, +20250610,27450,30550,30600,27000,1126592,32105877975,00,0.00,N,2,1000, +20250609,26450,26450,26875,25950,283060,7474066900,00,0.00,N,5,-250, +20250605,26700,26850,27900,26250,474731,12817117625,00,0.00,N,5,-150, +20250604,26850,26100,27300,26000,365869,9815715650,00,0.00,N,2,450, +20250602,26400,26500,27050,25850,448198,11804395875,00,0.00,N,2,400, +20250530,26000,25800,26050,25200,256743,6582926950,00,0.00,N,3,0, +20250529,26000,26000,26350,25400,332822,8608771975,00,0.00,N,2,300, +20250528,25700,25200,26000,24900,301966,7710664075,00,0.00,N,2,500, +20250527,25200,26100,26550,24850,439982,11204054600,00,0.00,N,5,-600, +20250526,25800,23350,26700,23100,1182881,29921787575,00,0.00,N,2,2100, +20250523,23700,24100,24500,23500,292236,7027966900,00,0.00,N,5,-500, +20250522,24200,23600,24850,23550,449422,10921437350,00,0.00,N,5,-50, +20250521,24250,24900,25200,23700,729954,17796515975,00,0.00,N,2,1050, +20250520,23200,23900,23900,23150,309756,7272137325,00,0.00,N,5,-300, +20250519,23500,23100,23550,22550,455482,10453070425,00,0.00,N,2,50, 20250516,23450,23450,23950,23300,389592,9152415400,00,0.00,N,5,-750, 20250515,24200,24100,24850,23850,439635,10641556150,00,0.00,N,5,-250, 20250514,24450,24200,24500,23750,562658,13539655975,00,0.00,N,5,-100, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 5c2dc186f33d..ed716046e94a 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,667,675,680,664,1113210,745614130,00,0.00,N,5,-5, +20250624,672,658,675,658,1525235,1020973188,00,0.00,N,2,15, +20250623,657,673,673,644,3447017,2245388921,00,0.00,N,5,-23, +20250620,680,671,683,662,1467151,991505252,00,0.00,N,2,8, +20250619,672,670,678,664,1315677,880035974,00,0.00,N,5,-1, +20250618,673,666,679,665,1194168,802603207,00,0.00,N,2,2, +20250617,671,680,685,662,2408018,1621285190,00,0.00,N,5,-8, +20250616,679,685,688,675,1460881,992155885,00,0.00,N,5,-9, +20250613,688,719,719,683,2726536,1894125070,00,0.00,N,5,-31, +20250612,719,711,752,711,2363030,1724359519,00,0.00,N,2,2, +20250611,717,733,744,712,2127583,1550930534,00,0.00,N,5,-16, +20250610,733,712,746,708,2976536,2184656745,00,0.00,N,2,22, +20250609,711,713,714,701,1541729,1089591352,00,0.00,N,3,0, +20250605,711,690,718,674,3338025,2352316552,00,0.00,N,2,27, +20250604,684,665,718,665,3282323,2280809622,00,0.00,N,2,22, +20250602,662,677,688,659,1783154,1194509554,00,0.00,N,5,-15, +20250530,677,679,685,669,1509566,1023802412,00,0.00,N,2,2, +20250529,675,664,679,663,1380022,927943514,00,0.00,N,2,5, +20250528,670,661,679,661,1159060,775962551,00,0.00,N,2,10, +20250527,660,666,680,652,696043,458849205,00,0.00,N,5,-4, +20250526,664,651,674,649,1164413,773577625,00,0.00,N,2,16, +20250523,648,665,667,641,1564982,1016975726,00,0.00,N,5,-20, +20250522,668,662,702,658,2634025,1805315692,00,0.00,N,2,1, +20250521,667,636,673,636,1544193,1018666355,00,0.00,N,2,29, +20250520,638,653,664,634,1810030,1168875990,00,0.00,N,5,-17, +20250519,655,670,675,651,1353470,892482513,00,0.00,N,5,-13, 20250516,668,682,689,661,2196192,1469827611,00,0.00,N,5,-17, 20250515,685,691,692,677,1450008,989360973,00,0.00,N,5,-5, 20250514,690,699,699,684,1003294,692171117,00,0.00,N,5,-1, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 1c4cbd20dd87..11f648ea562f 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2290,2280,2345,2280,35795,82111160,00,0.00,N,5,-15, +20250624,2305,2330,2370,2290,23876,55553833,00,0.00,N,5,-5, +20250623,2310,2315,2315,2265,9757,22254730,00,0.00,N,2,5, +20250620,2305,2385,2385,2270,20275,46423205,00,0.00,N,5,-10, +20250619,2315,2250,2315,2250,6924,15937210,00,0.00,N,2,65, +20250618,2250,2325,2325,2250,8703,19807043,00,0.00,N,5,-100, +20250617,2350,2370,2390,2335,8486,20009895,00,0.00,N,5,-20, +20250616,2370,2310,2370,2275,20423,47560523,00,0.00,N,2,65, +20250613,2305,2380,2380,2255,18440,42378535,00,0.00,N,2,5, +20250612,2300,2310,2370,2260,50845,117327670,00,0.00,N,2,10, +20250611,2290,2265,2295,2255,4038,9163210,00,0.00,N,2,40, +20250610,2250,2240,2270,2220,4797,10761775,00,0.00,N,2,10, +20250609,2240,2250,2285,2195,12050,26847800,00,0.00,N,5,-10, +20250605,2250,2255,2260,2195,12831,28636700,00,0.00,N,2,15, +20250604,2235,2150,2235,2140,13371,29100675,00,0.00,N,2,95, +20250602,2140,2165,2180,2125,9839,21057135,00,0.00,N,2,15, +20250530,2125,2250,2310,2110,43612,94427875,00,0.00,N,5,-125, +20250529,2250,2345,2345,2225,23242,52672885,00,0.00,N,5,-95, +20250528,2345,2360,2420,2345,2307,5446160,00,0.00,N,5,-15, +20250527,2360,2435,2435,2350,24167,58093145,00,0.00,N,5,-30, +20250526,2390,2330,2420,2320,40984,97837890,00,0.00,N,2,65, +20250523,2325,2325,2355,2310,13948,32454885,00,0.00,N,2,10, +20250522,2315,2310,2380,2285,66231,153981230,00,0.00,N,2,5, +20250521,2310,2235,2360,2235,90384,209284450,00,0.00,N,2,50, +20250520,2260,2225,2260,2225,23047,51753010,00,0.00,N,2,35, +20250519,2225,2370,2370,2200,15288,34771245,00,0.00,N,5,-135, 20250516,2360,2355,2400,2350,2886,6832160,00,0.00,N,5,-20, 20250515,2380,2400,2460,2360,3522,8428290,00,0.00,N,5,-25, 20250514,2405,2395,2460,2385,9860,23715410,00,0.00,N,2,20, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 865bc152e2d8..15afe8a1cf70 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,45150,44800,45450,44650,3084,138710725,00,0.00,N,5,-150, +20250624,45300,44650,45450,44650,4104,184878350,00,0.00,N,2,700, +20250623,44600,46450,46450,44550,7744,350633575,00,0.00,N,5,-1900, +20250620,46500,46450,46500,45950,3598,166069950,00,0.00,N,2,50, +20250619,46450,46950,47000,46000,2899,134307800,00,0.00,N,5,-50, +20250618,46500,46400,47000,46000,5295,245820700,00,0.00,N,5,-50, +20250617,46550,48900,48900,45850,7431,347625700,00,0.00,N,5,-900, +20250616,47450,46250,47800,45600,6582,306915650,00,0.00,N,2,1200, +20250613,46250,47350,47400,45200,8333,384298375,00,0.00,N,5,-1000, +20250612,47250,48000,48050,46850,5271,248566200,00,0.00,N,2,150, +20250611,47100,47600,47600,46600,8134,382145300,00,0.00,N,5,-600, +20250610,47700,49100,49100,47100,12393,594920725,00,0.00,N,5,-400, +20250609,48100,46950,48800,46950,18695,895665325,00,0.00,N,2,1550, +20250605,46550,48600,48600,46550,19157,901099775,00,0.00,N,5,-2200, +20250604,48750,45000,48750,44400,21728,1015448375,00,0.00,N,2,3750, +20250602,45000,45650,45650,44000,7286,325547850,00,0.00,N,5,-150, +20250530,45150,45500,46600,44700,9579,436681350,00,0.00,N,5,-350, +20250529,45500,45200,46500,44100,13627,620027400,00,0.00,N,2,1050, +20250528,44450,44300,45200,44100,5616,250789750,00,0.00,N,2,150, +20250527,44300,44100,44400,43650,2700,118850575,00,0.00,N,2,200, +20250526,44100,44200,44500,43500,4847,212189925,00,0.00,N,5,-100, +20250523,44200,44850,44850,43650,5682,251323900,00,0.00,N,5,-350, +20250522,44550,41500,44700,41500,28944,1267007100,00,0.00,N,2,2750, +20250521,41800,41850,42550,41350,4408,184368825,00,0.00,N,5,-50, +20250520,41850,41350,42000,41300,2360,97956000,00,0.00,N,2,200, +20250519,41650,41350,41900,40950,1868,77324500,00,0.00,N,2,250, 20250516,41400,41850,42450,41350,2263,94384900,00,0.00,N,5,-600, 20250515,42000,42400,42400,41750,4373,183865750,00,0.00,N,5,-400, 20250514,42400,42050,42550,41650,3998,167784300,00,0.00,N,2,350, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index a415deab9362..015c70260862 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14530,15130,15130,14510,140648,2068260395,00,0.00,N,5,-600, +20250624,15130,14950,15380,14700,229311,3444590065,00,0.00,N,2,220, +20250623,14910,13640,15490,13500,606702,8975408120,00,0.00,N,2,1270, +20250620,13640,13690,13950,13500,73607,1009862460,00,0.00,N,2,70, +20250619,13570,14050,14100,13440,124135,1696111190,00,0.00,N,5,-580, +20250618,14150,14250,14310,14010,97279,1374514040,00,0.00,N,5,-100, +20250617,14250,13820,14450,13520,246005,3446875120,00,0.00,N,2,530, +20250616,13720,12900,13770,12810,291189,3896726300,00,0.00,N,2,950, +20250613,12770,13320,13490,12690,125615,1618506550,00,0.00,N,5,-550, +20250612,13320,13410,13600,13300,68526,913899375,00,0.00,N,5,-100, +20250611,13420,13340,13480,13280,49748,667352120,00,0.00,N,2,120, +20250610,13300,13380,13430,13220,46543,619302745,00,0.00,N,5,-60, +20250609,13360,13120,13420,13090,103461,1376515460,00,0.00,N,2,240, +20250605,13120,13200,13230,13070,47923,629286700,00,0.00,N,5,-80, +20250604,13200,12970,13250,12860,60401,793608620,00,0.00,N,2,310, +20250602,12890,13200,13360,12890,46334,604559705,00,0.00,N,5,-280, +20250530,13170,12850,13220,12850,70646,927001660,00,0.00,N,2,250, +20250529,12920,12750,13060,12690,50220,646186320,00,0.00,N,2,160, +20250528,12760,12860,12980,12710,57854,740105350,00,0.00,N,5,-100, +20250527,12860,12890,13010,12740,43756,560750085,00,0.00,N,5,-100, +20250526,12960,12670,13030,12670,30231,390712870,00,0.00,N,2,200, +20250523,12760,13250,13250,12750,79145,1019234860,00,0.00,N,5,-400, +20250522,13160,13110,13440,13010,162847,2153380650,00,0.00,N,2,50, +20250521,13110,12930,13220,12930,70653,926069400,00,0.00,N,2,210, +20250520,12900,12900,13220,12840,45170,586691310,00,0.00,N,2,80, +20250519,12820,12930,13200,12800,60232,781033965,00,0.00,N,5,-110, 20250516,12930,12710,13300,12630,126807,1650842670,00,0.00,N,2,220, 20250515,12710,12580,12740,12370,58507,735919460,00,0.00,N,2,120, 20250514,12590,12800,12800,12450,42935,538288185,00,0.00,N,5,-80, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 9b5c62ff071f..1ec5ef4a35e7 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6280,6280,6310,6270,3047,19172410,00,0.00,N,3,0, +20250624,6280,6280,6310,6260,12135,76451150,00,0.00,N,2,50, +20250623,6230,6260,6270,6200,10894,67863680,00,0.00,N,5,-30, +20250620,6260,6260,6310,6260,3094,19432320,00,0.00,N,3,0, +20250619,6260,6280,6310,6250,4196,26306240,00,0.00,N,5,-20, +20250618,6280,6290,6300,6230,8872,55490500,00,0.00,N,5,-10, +20250617,6290,6300,6300,6260,4149,26101710,00,0.00,N,2,30, +20250616,6260,6290,6310,6250,6029,37878230,00,0.00,N,5,-40, +20250613,6300,6340,6360,6250,8981,56495040,00,0.00,N,5,-50, +20250612,6350,6310,6370,6300,18342,116169985,00,0.00,N,2,70, +20250611,6280,6290,6320,6250,4876,30623830,00,0.00,N,5,-10, +20250610,6290,6280,6310,6270,5540,34808080,00,0.00,N,2,10, +20250609,6280,6260,6300,6240,13108,82330500,00,0.00,N,2,30, +20250605,6250,6200,6260,6200,6019,37564310,00,0.00,N,2,50, +20250604,6200,6190,6220,6140,10499,64949600,00,0.00,N,2,10, +20250602,6190,6180,6220,6180,4660,28902160,00,0.00,N,2,10, +20250530,6180,6200,6200,6150,2677,16546490,00,0.00,N,2,30, +20250529,6150,6160,6190,6140,9244,56907040,00,0.00,N,3,0, +20250528,6150,6180,6190,6140,670,4127320,00,0.00,N,5,-10, +20250527,6160,6150,6170,6150,973,5987210,00,0.00,N,2,10, +20250526,6150,6140,6150,6110,1042,6396110,00,0.00,N,2,10, +20250523,6140,6120,6140,6070,8277,50345800,00,0.00,N,2,50, +20250522,6090,6130,6170,6070,4415,26998350,00,0.00,N,5,-40, +20250521,6130,6150,6150,6100,3680,22499250,00,0.00,N,3,0, +20250520,6130,6120,6140,6100,1578,9661490,00,0.00,N,2,10, +20250519,6120,6150,6180,6090,3023,18487910,00,0.00,N,5,-10, 20250516,6130,6200,6200,6120,3525,21749460,00,0.00,N,5,-50, 20250515,6180,6200,6200,6160,1664,10281340,00,0.00,N,3,0, 20250514,6180,6190,6190,6150,4671,28820680,00,0.00,N,2,10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 390ccfc24cae..f7faee35e3b3 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250624,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250623,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250620,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250619,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250618,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250617,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250616,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250613,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250612,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250611,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250610,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250609,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250605,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250604,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250602,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250530,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250529,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250528,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250527,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250526,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250523,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250522,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250521,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250520,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250519,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250516,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250515,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250514,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250513,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250512,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250514,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250513,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250512,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250509,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250508,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250507,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 45ac6a9d77db..3d1b4452d3a9 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,48850,51200,51200,48800,1697236,84170136575,00,0.00,N,5,-300, +20250624,49150,47000,50000,46950,2869511,140009099900,00,0.00,N,2,3550, +20250623,45600,45000,46750,45000,972045,44604864725,00,0.00,N,5,-850, +20250620,46450,47200,47300,46100,980902,45797971800,00,0.00,N,5,-700, +20250619,47150,46200,47600,45850,1919469,89846987150,00,0.00,N,2,1850, +20250618,45300,46050,46100,44650,945335,42850657950,00,0.00,N,5,-550, +20250617,45850,45950,47850,44550,3168628,146703039225,00,0.00,N,2,1550, +20250616,44300,43500,44650,42050,1816661,78698686650,00,0.00,N,3,0, +20250613,44300,44350,45600,42600,2238725,98097600500,00,0.00,N,2,800, +20250612,43500,44250,44450,43450,1253577,55008150100,00,0.00,N,5,-1300, +20250611,44800,41650,45650,41250,3635286,161201910575,00,0.00,N,2,3700, +20250610,41100,41800,42000,40650,844186,34797655550,00,0.00,N,5,-100, +20250609,41200,41450,42500,40900,1100771,45919326225,00,0.00,N,2,550, +20250605,40650,40350,41900,39200,1233684,50365840475,00,0.00,N,2,600, +20250604,40050,39100,40950,39100,1255136,50513557050,00,0.00,N,2,1950, +20250602,38100,38100,39000,38000,764947,29366887975,00,0.00,N,5,-300, +20250530,38400,40850,40900,38300,1522820,59541500075,00,0.00,N,5,-2750, +20250529,41150,42550,42550,40700,1233770,51457236400,00,0.00,N,2,600, +20250528,40550,43150,43200,40050,1176163,49001038750,00,0.00,N,5,-1400, +20250527,41950,42450,42800,41350,894222,37627265950,00,0.00,N,2,200, +20250526,41750,40900,42000,40200,1197644,49548279225,00,0.00,N,2,2050, +20250523,39700,39800,41200,39250,1167027,46787122625,00,0.00,N,2,400, +20250522,39300,39100,40050,38800,672286,26546508250,00,0.00,N,5,-550, +20250521,39850,40950,41500,39750,832031,33474216100,00,0.00,N,5,-700, +20250520,40550,41000,41250,40150,617142,25086889050,00,0.00,N,2,450, +20250519,40100,40350,41500,39500,1083764,43551693100,00,0.00,N,5,-1300, 20250516,41400,41350,42350,41000,825854,34298293575,00,0.00,N,5,-100, 20250515,41500,42550,43200,40800,2167487,90977680075,00,0.00,N,5,-2000, 20250514,43500,42300,43650,41850,1665046,71197346900,00,0.00,N,2,2400, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index f1b54e38250e..2b6353add762 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4690,4700,4800,4650,10674,49981040,00,0.00,N,5,-10, +20250624,4700,4675,4860,4675,7505,35439560,00,0.00,N,5,-15, +20250623,4715,4790,4790,4700,4927,23273355,00,0.00,N,5,-75, +20250620,4790,4795,4860,4735,11951,57134260,00,0.00,N,5,-5, +20250619,4795,4590,4825,4590,24431,116352550,00,0.00,N,2,195, +20250618,4600,4555,4715,4555,10989,50714945,00,0.00,N,5,-5, +20250617,4605,4615,4670,4560,4843,22251825,00,0.00,N,5,-10, +20250616,4615,4705,4705,4595,4867,22500855,00,0.00,N,5,-90, +20250613,4705,4765,4765,4645,7389,34526530,00,0.00,N,5,-25, +20250612,4730,4730,4755,4670,6814,32056255,00,0.00,N,3,0, +20250611,4730,4730,4730,4550,6877,32067691,00,0.00,N,3,0, +20250610,4730,4685,4750,4635,5297,24928240,00,0.00,N,2,50, +20250609,4680,4710,4760,4605,21668,100854110,00,0.00,N,5,-30, +20250605,4710,4535,4715,4495,18681,86921675,00,0.00,N,2,170, +20250604,4540,4520,4555,4410,5315,23959365,00,0.00,N,2,90, +20250602,4450,4490,4490,4395,4764,21125300,00,0.00,N,5,-40, +20250530,4490,4480,4580,4480,4871,21964635,00,0.00,N,2,20, +20250529,4470,4440,4500,4395,13484,59799965,00,0.00,N,2,30, +20250528,4440,4500,4500,4415,4259,18865762,00,0.00,N,5,-20, +20250527,4460,4450,4500,4430,2609,11637975,00,0.00,N,3,0, +20250526,4460,4515,4520,4435,17689,78994007,00,0.00,N,5,-75, +20250523,4535,4550,4550,4505,4724,21320535,00,0.00,N,3,0, +20250522,4535,4600,4600,4525,4961,22505800,00,0.00,N,5,-60, +20250521,4595,4575,4635,4540,3818,17503505,00,0.00,N,2,5, +20250520,4590,4605,4605,4500,12786,58241925,00,0.00,N,2,30, +20250519,4560,4650,4650,4460,10527,47382605,00,0.00,N,2,15, 20250516,4545,4680,4680,4485,9219,41627545,00,0.00,N,3,0, 20250515,4545,4680,4680,4500,6586,29813975,00,0.00,N,5,-5, 20250514,4550,4650,4690,4510,22337,101717250,00,0.00,N,5,-100, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index acc1e5aa2021..cbbf67896dc8 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34350,34800,34850,34350,9962,344294475,00,0.00,N,5,-100, +20250624,34450,33600,34850,33600,17212,594319325,00,0.00,N,2,950, +20250623,33500,33750,33750,32800,11191,373139700,00,0.00,N,5,-250, +20250620,33750,33800,33850,33450,8648,291226600,00,0.00,N,5,-50, +20250619,33800,34100,34250,33550,6209,209690875,00,0.00,N,5,-300, +20250618,34100,34200,34450,33650,5168,175692925,00,0.00,N,5,-150, +20250617,34250,34500,35200,34100,15990,553279125,00,0.00,N,5,-550, +20250616,34800,34700,35000,34100,5691,197277275,00,0.00,N,2,250, +20250613,34550,34750,35050,34125,13502,464729125,00,0.00,N,5,-350, +20250612,34900,35500,35500,34800,17306,607650875,00,0.00,N,5,-200, +20250611,35100,35100,35400,34800,9874,345927825,00,0.00,N,5,-50, +20250610,35150,35000,35700,34750,13161,464586975,00,0.00,N,5,-50, +20250609,35200,34700,35800,34700,22052,780915975,00,0.00,N,2,800, +20250605,34400,34250,34950,34050,9824,338046875,00,0.00,N,2,150, +20250604,34250,33300,34350,33300,11264,383763150,00,0.00,N,2,1050, +20250602,33200,33300,33650,33000,4687,155984900,00,0.00,N,5,-100, +20250530,33300,33350,34000,33000,11370,382620600,00,0.00,N,5,-50, +20250529,33350,32950,33500,32600,14333,475641525,00,0.00,N,2,400, +20250528,32950,32650,33300,32500,6137,202600850,00,0.00,N,5,-50, +20250527,33000,32950,33050,32500,4966,162474175,00,0.00,N,2,50, +20250526,32950,32300,33100,32250,3475,113846100,00,0.00,N,2,750, +20250523,32200,32400,32800,32100,6253,202282975,00,0.00,N,5,-300, +20250522,32500,33100,33300,32300,5024,163537950,00,0.00,N,5,-200, +20250521,32700,32300,32950,32300,6692,218434550,00,0.00,N,2,200, +20250520,32500,32600,33000,32250,8195,265912000,00,0.00,N,5,-50, +20250519,32550,32400,33000,32200,11184,365290200,00,0.00,N,2,150, 20250516,32400,33500,33500,32250,10709,348855650,00,0.00,N,5,-550, 20250515,32950,33600,33700,32750,12692,420427775,00,0.00,N,5,-650, 20250514,33600,33600,34000,33200,5944,199480450,00,0.00,N,5,-50, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index ce44bf19df20..0828043911f8 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18880,18330,19450,18140,158969,3003290815,00,0.00,N,2,1010, +20250624,17870,16980,17900,16980,55583,972314530,00,0.00,N,2,940, +20250623,16930,17100,17140,16700,22173,374888285,00,0.00,N,5,-270, +20250620,17200,17400,17440,17150,21875,378435080,00,0.00,N,5,-220, +20250619,17420,17110,17460,16320,87839,1481720025,00,0.00,N,2,360, +20250618,17060,17080,17340,16910,31674,544350260,00,0.00,N,2,10, +20250617,17050,17990,17990,16970,73157,1263314470,00,0.00,N,5,-340, +20250616,17390,17300,17630,16660,58111,994850880,00,0.00,N,2,90, +20250613,17300,17970,18360,17030,68691,1195873590,00,0.00,N,5,-580, +20250612,17880,18170,18380,17820,72907,1319481570,00,0.00,N,2,540, +20250611,17340,17440,17730,17160,41816,723849635,00,0.00,N,2,90, +20250610,17250,17740,17740,17030,63569,1105310440,00,0.00,N,5,-170, +20250609,17420,17930,18790,17210,140434,2537602545,00,0.00,N,2,920, +20250605,16500,17220,17530,16430,48074,802892130,00,0.00,N,5,-190, +20250604,16690,15440,16770,15260,110252,1787747775,00,0.00,N,2,1530, +20250602,15160,15660,15660,14910,55053,835978340,00,0.00,N,5,-500, +20250530,15660,15520,15720,15050,65524,1008627655,00,0.00,N,2,360, +20250529,15300,14790,15360,14640,71092,1070964460,00,0.00,N,2,880, +20250528,14420,14150,14800,13990,33354,481988270,00,0.00,N,2,280, +20250527,14140,14140,14180,13820,23684,332922155,00,0.00,N,2,80, +20250526,14060,14220,14220,13970,14319,201809220,00,0.00,N,5,-160, +20250523,14220,14170,14270,13910,21765,308120200,00,0.00,N,2,170, +20250522,14050,13680,14260,13340,41931,584238865,00,0.00,N,2,380, +20250521,13670,13060,13730,13060,31011,417408880,00,0.00,N,2,480, +20250520,13190,13150,13210,12220,20183,264263735,00,0.00,N,2,240, +20250519,12950,12800,13110,12750,9389,122009260,00,0.00,N,2,150, 20250516,12800,13040,13040,12800,5137,66505230,00,0.00,N,5,-240, 20250515,13040,12950,13040,12840,11920,154385620,00,0.00,N,2,150, 20250514,12890,12750,12890,12610,11072,140989250,00,0.00,N,2,160, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 12617ea2d5b6..c37b655e8b5f 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,943,973,973,942,355288,338793118,00,0.00,N,5,-15, +20250624,958,955,975,945,506653,484810911,00,0.00,N,2,3, +20250623,955,906,974,887,915848,855844045,00,0.00,N,2,45, +20250620,910,900,919,891,327513,296584608,00,0.00,N,2,10, +20250619,900,890,907,885,325802,291692070,00,0.00,N,2,10, +20250618,890,907,907,884,231009,205938713,00,0.00,N,5,-4, +20250617,894,911,938,892,455984,416663204,00,0.00,N,5,-17, +20250616,911,910,916,890,306649,277718886,00,0.00,N,2,1, +20250613,910,947,960,890,879627,805919523,00,0.00,N,5,-30, +20250612,940,948,992,920,2857643,2764931026,00,0.00,N,5,-7, +20250611,947,912,1117,886,6485143,6482974133,00,0.00,N,2,54, +20250610,893,890,904,871,290981,258299424,00,0.00,N,2,11, +20250609,882,866,889,866,271278,237146457,00,0.00,N,2,9, +20250605,873,833,916,831,646884,570690817,00,0.00,N,2,32, +20250604,841,811,841,800,162645,133447635,00,0.00,N,2,30, +20250602,811,869,869,810,135575,110698336,00,0.00,N,5,-4, +20250530,815,820,832,810,130037,106396462,00,0.00,N,5,-5, +20250529,820,818,832,810,139628,114689039,00,0.00,N,2,2, +20250528,818,823,834,809,214740,176193652,00,0.00,N,5,-5, +20250527,823,838,845,820,171310,141927758,00,0.00,N,5,-15, +20250526,838,835,849,831,109846,92333585,00,0.00,N,5,-1, +20250523,839,836,860,830,160815,134755522,00,0.00,N,2,3, +20250522,836,842,848,836,196163,164938945,00,0.00,N,5,-14, +20250521,850,865,872,845,199666,170842276,00,0.00,N,5,-15, +20250520,865,868,877,857,145825,126165128,00,0.00,N,3,0, +20250519,865,860,876,851,158680,136552734,00,0.00,N,2,5, 20250516,860,899,899,850,210746,181348892,00,0.00,N,5,-19, 20250515,879,891,898,864,164040,144738934,00,0.00,N,5,-9, 20250514,888,895,907,881,128524,114546452,00,0.00,N,5,-7, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index b4a7587043af..0c0e9e332d92 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9550,9550,9640,9490,6500,61932605,00,0.00,N,5,-30, +20250624,9580,9530,9660,9530,10240,97949990,00,0.00,N,2,10, +20250623,9570,9750,9790,9540,3224,30981700,00,0.00,N,5,-220, +20250620,9790,9890,9890,9745,1363,13333170,00,0.00,N,5,-100, +20250619,9890,9770,9890,9600,3019,29214270,00,0.00,N,2,120, +20250618,9770,9740,9790,9690,2442,23794360,00,0.00,N,5,-20, +20250617,9790,9860,9860,9760,2711,26516980,00,0.00,N,5,-70, +20250616,9860,9900,9900,9740,2068,20277460,00,0.00,N,5,-40, +20250613,9900,10010,10010,9770,2000,19795110,00,0.00,N,5,-100, +20250612,10000,9880,10000,9750,5147,51166100,00,0.00,N,2,120, +20250611,9880,9880,9890,9730,1566,15402860,00,0.00,N,3,0, +20250610,9880,9900,9900,9760,2087,20558200,00,0.00,N,5,-20, +20250609,9900,9930,9930,9710,3268,32243360,00,0.00,N,2,70, +20250605,9830,9810,9880,9750,2203,21654495,00,0.00,N,2,20, +20250604,9810,9810,9820,9600,2271,22225840,00,0.00,N,2,10, +20250602,9800,9590,9800,9580,1592,15461895,00,0.00,N,2,210, +20250530,9590,9600,9730,9580,2617,25146840,00,0.00,N,5,-10, +20250529,9600,9500,9640,9500,1375,13146690,00,0.00,N,2,100, +20250528,9500,9500,9540,9330,2008,18898340,00,0.00,N,2,60, +20250527,9440,9400,9470,9390,1016,9570695,00,0.00,N,2,40, +20250526,9400,9450,9540,9240,7387,68944375,00,0.00,N,5,-110, +20250523,9510,9540,9610,9420,2213,20960310,00,0.00,N,5,-30, +20250522,9540,9670,9670,9510,2367,22724800,00,0.00,N,5,-110, +20250521,9650,9670,9710,9650,1396,13498020,00,0.00,N,2,20, +20250520,9630,9600,9700,9540,10078,96750015,00,0.00,N,5,-110, +20250519,9740,9700,9740,9600,4708,45649475,00,0.00,N,5,-80, 20250516,9820,9860,9860,9760,2349,23012820,00,0.00,N,2,10, 20250515,9810,9840,9860,9790,3014,29641380,00,0.00,N,5,-30, 20250514,9840,9800,9890,9770,3168,31057170,00,0.00,N,2,40, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 24e059047196..88043cd285de 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11560,11760,11790,11370,59557,687716210,00,0.00,N,2,70, +20250624,11490,11310,11630,11240,120406,1374224350,00,0.00,N,2,480, +20250623,11010,11100,11110,10800,56975,623337875,00,0.00,N,5,-300, +20250620,11310,11260,11490,11180,63683,718218040,00,0.00,N,3,0, +20250619,11310,11200,11440,11050,101051,1140465815,00,0.00,N,2,240, +20250618,11070,11000,11100,10860,48607,535254310,00,0.00,N,2,120, +20250617,10950,11000,11250,10650,74797,826650300,00,0.00,N,2,150, +20250616,10800,10630,10840,10560,44815,478288600,00,0.00,N,5,-110, +20250613,10910,11460,11460,10770,62470,683710815,00,0.00,N,5,-350, +20250612,11260,11250,11450,11140,60109,678452310,00,0.00,N,2,10, +20250611,11250,11070,11430,11070,227713,2568700425,00,0.00,N,2,510, +20250610,10740,10750,10830,10580,37178,397974710,00,0.00,N,2,20, +20250609,10720,10950,10950,10670,56413,605474110,00,0.00,N,2,50, +20250605,10670,10300,10670,10220,94803,999124370,00,0.00,N,2,450, +20250604,10220,10110,10310,10110,28582,292922860,00,0.00,N,2,150, +20250602,10070,9990,10090,9910,25477,255341670,00,0.00,N,2,80, +20250530,9990,10310,10310,9990,34343,345345955,00,0.00,N,5,-230, +20250529,10220,10340,10350,10160,19645,200833170,00,0.00,N,2,60, +20250528,10160,10010,10280,10010,41383,421216125,00,0.00,N,2,170, +20250527,9990,10000,10070,9870,22277,221543450,00,0.00,N,5,-80, +20250526,10070,9850,10190,9740,38365,385645500,00,0.00,N,2,230, +20250523,9840,9970,10040,9610,54481,531646585,00,0.00,N,5,-50, +20250522,9890,10110,10130,9280,79544,780646380,00,0.00,N,5,-290, +20250521,10180,9940,10200,9930,34518,347621255,00,0.00,N,2,260, +20250520,9920,10100,10160,9920,44762,449341130,00,0.00,N,2,10, +20250519,9910,10150,10180,9880,61454,611964450,00,0.00,N,5,-310, 20250516,10220,10690,10790,10180,151953,1568158945,00,0.00,N,5,-780, 20250515,11000,11200,11310,10880,56519,626568340,00,0.00,N,5,-200, 20250514,11200,11160,11400,11110,39295,441524035,00,0.00,N,2,130, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index a24e40c28298..c31ada93adf6 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3735,3785,3785,3715,89292,333891274,00,0.00,N,2,15, +20250624,3720,3710,3740,3680,128959,478817715,00,0.00,N,2,60, +20250623,3660,3775,3775,3630,106517,389908327,00,0.00,N,5,-80, +20250620,3740,3705,3765,3675,112479,419341053,00,0.00,N,2,35, +20250619,3705,3700,3750,3650,73777,271568440,00,0.00,N,2,10, +20250618,3695,3685,3740,3650,108273,399500505,00,0.00,N,2,10, +20250617,3685,3720,3775,3650,111340,412778904,00,0.00,N,5,-35, +20250616,3720,3760,3780,3670,101480,377015340,00,0.00,N,5,-30, +20250613,3750,3865,3875,3700,141473,529927417,00,0.00,N,5,-110, +20250612,3860,3875,3900,3850,80783,312774937,00,0.00,N,5,-20, +20250611,3880,3920,3920,3840,73166,283179177,00,0.00,N,3,0, +20250610,3880,3860,3930,3835,99295,385176438,00,0.00,N,2,15, +20250609,3865,3820,3870,3810,110945,426562774,00,0.00,N,2,50, +20250605,3815,3900,3900,3795,113894,435664585,00,0.00,N,5,-35, +20250604,3850,3880,3930,3810,142324,549295944,00,0.00,N,2,10, +20250602,3840,4230,4230,3655,799231,3056385527,00,0.00,N,5,-490, +20250530,4330,4330,4335,4265,44883,193187790,00,0.00,N,3,0, +20250529,4330,4325,4345,4290,44725,192935379,00,0.00,N,2,30, +20250528,4300,4310,4355,4290,55016,237327971,00,0.00,N,5,-5, +20250527,4305,4315,4325,4275,49121,210868544,00,0.00,N,5,-5, +20250526,4310,4370,4400,4295,69618,300861234,00,0.00,N,5,-35, +20250523,4345,4320,4405,4315,31233,135709114,00,0.00,N,5,-5, +20250522,4350,4500,4525,4345,101827,444961236,00,0.00,N,5,-185, +20250521,4535,4470,4550,4465,27415,123718160,00,0.00,N,2,25, +20250520,4510,4530,4595,4495,48444,219463911,00,0.00,N,5,-20, +20250519,4530,4585,4610,4450,70782,319146473,00,0.00,N,5,-110, 20250516,4640,4665,4725,4600,63169,293834065,00,0.00,N,2,5, 20250515,4635,4695,4700,4545,60375,277554228,00,0.00,N,5,-55, 20250514,4690,4535,4690,4525,96461,446125375,00,0.00,N,2,155, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 352fd5c14c9f..91ebf2a08a8e 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10250,10030,10580,9940,370141,3789762030,00,0.00,N,2,250, +20250624,10000,9890,10590,9890,592893,6003310675,00,0.00,N,2,220, +20250623,9780,9850,9950,9650,220197,2159239410,00,0.00,N,5,-230, +20250620,10010,10340,10340,9980,254364,2562420215,00,0.00,N,5,-300, +20250619,10310,10490,10640,10200,178723,1848843475,00,0.00,N,5,-20, +20250618,10330,10840,10840,10320,254269,2660308685,00,0.00,N,5,-570, +20250617,10900,10830,11100,10580,408622,4417428640,00,0.00,N,2,90, +20250616,10810,9530,10950,9430,996343,10388481750,00,0.00,N,2,1240, +20250613,9570,9920,9920,9550,340447,3288108300,00,0.00,N,5,-340, +20250612,9910,10000,10060,9790,214009,2119110580,00,0.00,N,5,-90, +20250611,10000,9830,10030,9740,325548,3221448075,00,0.00,N,2,190, +20250610,9810,10100,10120,9680,417397,4122505515,00,0.00,N,5,-180, +20250609,9990,10400,10620,9950,653052,6685584430,00,0.00,N,5,-240, +20250605,10230,10380,10400,10010,602305,6138459595,00,0.00,N,5,-30, +20250604,10260,9750,10600,9500,2388093,24377613500,00,0.00,N,2,720, +20250602,9540,9540,9650,9320,644069,6121373495,00,0.00,N,2,80, +20250530,9460,9860,9990,9200,1000404,9565860140,00,0.00,N,5,-610, +20250529,10070,8640,10430,8520,4683178,46683873290,00,0.00,N,2,1540, +20250528,8530,8120,8670,8050,373455,3159794730,00,0.00,N,2,520, +20250527,8010,8030,8130,7880,125793,1002816070,00,0.00,N,5,-20, +20250526,8030,7870,8030,7760,112508,885851190,00,0.00,N,2,160, +20250523,7870,8230,8230,7810,176524,1407488450,00,0.00,N,5,-380, +20250522,8250,8490,8490,8080,193558,1588095525,00,0.00,N,5,-250, +20250521,8500,8290,8540,8220,187218,1582396785,00,0.00,N,2,200, +20250520,8300,8140,8380,8050,276929,2274700950,00,0.00,N,2,190, +20250519,8110,7320,8140,7250,459199,3622738730,00,0.00,N,2,700, 20250516,7410,7450,7570,7350,197321,1468860215,00,0.00,N,5,-340, 20250515,7750,7910,7940,7680,126703,977753875,00,0.00,N,5,-190, 20250514,7940,7990,7990,7850,82723,652972660,00,0.00,N,3,0, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index d4e36b9a0b88..8c9f5c6f43e2 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1497,1520,1531,1491,239436,360148636,00,0.00,N,3,0, +20250624,1497,1480,1508,1468,294288,437956446,00,0.00,N,2,30, +20250623,1467,1485,1508,1439,390342,568371254,00,0.00,N,5,-40, +20250620,1507,1511,1516,1484,146837,220562706,00,0.00,N,5,-3, +20250619,1510,1506,1531,1506,250434,379622035,00,0.00,N,5,-2, +20250618,1512,1521,1527,1495,290609,438881572,00,0.00,N,5,-9, +20250617,1521,1557,1606,1498,927593,1434453009,00,0.00,N,5,-21, +20250616,1542,1546,1560,1521,597288,918071333,00,0.00,N,5,-5, +20250613,1547,1561,1589,1512,1227568,1891217971,00,0.00,N,2,20, +20250612,1527,1490,1571,1486,1933819,2986939081,00,0.00,N,2,45, +20250611,1482,1480,1486,1468,219979,324527621,00,0.00,N,2,2, +20250610,1480,1490,1498,1466,234749,347758311,00,0.00,N,5,-7, +20250609,1487,1511,1525,1470,522192,775017458,00,0.00,N,5,-23, +20250605,1510,1488,1540,1482,528388,800045737,00,0.00,N,2,20, +20250604,1490,1460,1516,1460,849332,1265222193,00,0.00,N,2,32, +20250602,1458,1394,1464,1393,754736,1090121900,00,0.00,N,2,64, +20250530,1394,1378,1414,1370,228704,318279632,00,0.00,N,2,16, +20250529,1378,1343,1381,1343,184376,252439976,00,0.00,N,2,35, +20250528,1343,1336,1345,1336,189499,254173992,00,0.00,N,2,7, +20250527,1336,1346,1351,1325,212928,284089115,00,0.00,N,5,-10, +20250526,1346,1336,1350,1334,138200,185660941,00,0.00,N,2,10, +20250523,1336,1340,1341,1330,49637,66331774,00,0.00,N,5,-3, +20250522,1339,1357,1357,1330,155679,208960127,00,0.00,N,5,-17, +20250521,1356,1341,1363,1341,158286,214451124,00,0.00,N,2,15, +20250520,1341,1333,1343,1331,87949,117592457,00,0.00,N,2,8, +20250519,1333,1332,1342,1324,155157,206709706,00,0.00,N,2,1, 20250516,1332,1327,1352,1318,228757,305736647,00,0.00,N,2,7, 20250515,1325,1322,1348,1312,300854,398773641,00,0.00,N,2,31, 20250514,1294,1294,1298,1277,274520,354604901,00,0.00,N,3,0, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 69d8580abffb..15e9d6a3a169 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1153,1165,1180,1150,1104946,1284920998,00,0.00,N,5,-11, +20250624,1164,1162,1170,1152,690036,800556859,00,0.00,N,2,6, +20250623,1158,1177,1177,1143,1174750,1354066854,00,0.00,N,5,-19, +20250620,1177,1214,1226,1173,1452109,1727163557,00,0.00,N,5,-37, +20250619,1214,1200,1232,1188,1488847,1803772304,00,0.00,N,2,14, +20250618,1200,1203,1208,1188,666608,799173885,00,0.00,N,5,-4, +20250617,1204,1200,1208,1170,1221840,1449035320,00,0.00,N,2,9, +20250616,1195,1193,1217,1167,1766947,2098766455,00,0.00,N,2,11, +20250613,1184,1178,1188,1152,1125998,1316754647,00,0.00,N,2,6, +20250612,1178,1194,1194,1176,640000,757643861,00,0.00,N,5,-15, +20250611,1193,1182,1193,1169,691814,816902414,00,0.00,N,2,13, +20250610,1180,1184,1194,1174,851411,1004938553,00,0.00,N,5,-14, +20250609,1194,1184,1215,1180,1137494,1354474418,00,0.00,N,2,11, +20250605,1183,1179,1225,1169,2548136,3058540039,00,0.00,N,2,15, +20250604,1168,1150,1169,1135,874183,1010993877,00,0.00,N,2,23, +20250602,1145,1162,1169,1134,747525,858516415,00,0.00,N,5,-14, +20250530,1159,1178,1187,1159,955761,1122537179,00,0.00,N,5,-18, +20250529,1177,1178,1190,1162,879529,1032408826,00,0.00,N,2,6, +20250528,1171,1195,1197,1168,1067686,1259300972,00,0.00,N,5,-15, +20250527,1186,1213,1248,1179,2739179,3303217055,00,0.00,N,5,-27, +20250526,1213,1205,1214,1178,2786742,3336595037,00,0.00,N,2,10, +20250523,1203,1185,1240,1159,11211901,13473348365,00,0.00,N,2,3, +20250522,1200,1060,1203,1055,31672509,36602801039,00,0.00,N,2,155, +20250521,1045,1051,1055,1040,614713,643501245,00,0.00,N,5,-5, +20250520,1050,1061,1077,1050,1343134,1420836591,00,0.00,N,5,-14, +20250519,1064,1096,1097,1055,2984059,3212731089,00,0.00,N,5,-9, 20250516,1073,1045,1204,1031,19244621,21669504338,00,0.00,N,2,30, 20250515,1043,1058,1062,1039,420887,440314959,00,0.00,N,5,-11, 20250514,1054,1065,1069,1047,419551,442341066,00,0.00,N,5,-13, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 058f605c3da2..02855aaa4aee 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7980,8030,8080,7900,139922,1114466120,00,0.00,N,5,-20, +20250624,8000,7960,8130,7960,222613,1793697975,00,0.00,N,2,60, +20250623,7940,7990,7990,7850,99537,787453840,00,0.00,N,5,-60, +20250620,8000,7990,8040,7950,147121,1177749270,00,0.00,N,2,20, +20250619,7980,7980,8030,7850,166794,1328039635,00,0.00,N,2,50, +20250618,7930,7930,8040,7880,125483,997116340,00,0.00,N,2,40, +20250617,7890,7890,7980,7850,173422,1370788065,00,0.00,N,2,40, +20250616,7850,7720,7890,7680,121617,947843170,00,0.00,N,2,70, +20250613,7780,7880,7930,7720,115608,899643475,00,0.00,N,5,-100, +20250612,7880,7890,8040,7870,133682,1061481070,00,0.00,N,5,-10, +20250611,7890,7870,7930,7800,138848,1092387240,00,0.00,N,2,20, +20250610,7870,7980,8000,7840,146483,1159463270,00,0.00,N,5,-100, +20250609,7970,7980,8080,7950,152255,1221111485,00,0.00,N,2,80, +20250605,7890,7960,8050,7890,133836,1064550555,00,0.00,N,3,0, +20250604,7890,7720,7900,7720,126199,990229300,00,0.00,N,2,200, +20250602,7690,7790,7840,7610,181248,1396497675,00,0.00,N,5,-120, +20250530,7810,7940,7960,7770,87171,684374495,00,0.00,N,5,-70, +20250529,7880,7850,7950,7800,109987,866369145,00,0.00,N,2,40, +20250528,7840,7650,7900,7640,136889,1064154585,00,0.00,N,2,200, +20250527,7640,7670,7720,7610,98665,755854735,00,0.00,N,5,-30, +20250526,7670,7600,7760,7600,78701,605776425,00,0.00,N,2,10, +20250523,7660,7510,7670,7510,87718,666571480,00,0.00,N,2,150, +20250522,7510,7590,7590,7440,63104,472599935,00,0.00,N,5,-60, +20250521,7570,7580,7640,7490,83108,626406260,00,0.00,N,5,-10, +20250520,7580,7530,7640,7530,51375,389135240,00,0.00,N,2,50, +20250519,7530,7580,7580,7460,72554,545705175,00,0.00,N,3,0, 20250516,7530,7810,7810,7480,259007,1959787870,00,0.00,N,5,-320, 20250515,7850,8000,8020,7790,95135,751704600,00,0.00,N,5,-140, 20250514,7990,7970,7990,7860,89455,710674885,00,0.00,N,2,30, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 6678272da345..f1a16d4df713 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250625,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250624,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250623,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250620,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250619,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250618,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250617,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250616,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250613,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250612,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250611,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250610,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250609,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250605,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250604,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250602,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250530,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250529,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250528,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250527,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250526,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250523,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250522,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250521,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250520,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250519,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250516,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250515,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250514,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250513,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250512,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250514,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250513,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250512,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250509,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250508,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250507,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 12439aa44ed7..93b8f6dad646 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5700,5690,5800,5660,39346,225662050,00,0.00,N,2,20, +20250624,5680,5570,5750,5570,52939,298814730,00,0.00,N,2,130, +20250623,5550,5660,5660,5490,27475,151836780,00,0.00,N,5,-110, +20250620,5660,5680,5680,5530,31262,175214910,00,0.00,N,2,10, +20250619,5650,5530,5720,5500,79051,444339120,00,0.00,N,2,100, +20250618,5550,5560,5600,5500,22485,124805505,00,0.00,N,5,-10, +20250617,5560,5600,5600,5510,28005,155452250,00,0.00,N,5,-10, +20250616,5570,5580,5610,5520,33054,184143780,00,0.00,N,5,-10, +20250613,5580,5650,5670,5510,50106,279667200,00,0.00,N,5,-80, +20250612,5660,5640,5770,5640,44729,254429985,00,0.00,N,2,10, +20250611,5650,5680,5680,5580,16410,92417850,00,0.00,N,2,20, +20250610,5630,5660,5700,5570,32821,185354380,00,0.00,N,5,-40, +20250609,5670,5580,5730,5580,38438,217909070,00,0.00,N,2,90, +20250605,5580,5600,5640,5520,59916,333433065,00,0.00,N,2,50, +20250604,5530,5400,5630,5400,40883,225640135,00,0.00,N,2,90, +20250602,5440,5580,5580,5360,27305,148257780,00,0.00,N,5,-30, +20250530,5470,5510,5570,5470,20651,113687060,00,0.00,N,5,-70, +20250529,5540,5540,5570,5510,11205,62069155,00,0.00,N,2,20, +20250528,5520,5410,5560,5410,26478,145878820,00,0.00,N,2,70, +20250527,5450,5400,5450,5350,16055,86692160,00,0.00,N,2,60, +20250526,5390,5390,5470,5360,15230,82271590,00,0.00,N,3,0, +20250523,5390,5420,5460,5350,24879,134664340,00,0.00,N,3,0, +20250522,5390,5450,5500,5350,21741,117328605,00,0.00,N,5,-50, +20250521,5440,5470,5640,5400,26807,146077900,00,0.00,N,5,-70, +20250520,5510,5650,5650,5400,20538,112440585,00,0.00,N,2,120, +20250519,5390,5360,5500,5340,23079,124676410,00,0.00,N,5,-20, 20250516,5410,5610,5610,5400,25805,140687175,00,0.00,N,5,-160, 20250515,5570,5690,5690,5500,32529,180595100,00,0.00,N,5,-120, 20250514,5690,5520,5690,5500,14356,80024840,00,0.00,N,2,170, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 5f0cd846d00d..b6403c871190 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3785,3785,3805,3740,41233,155790570,00,0.00,N,3,0, +20250624,3785,3710,3800,3710,44368,167076210,00,0.00,N,2,80, +20250623,3705,3800,3800,3700,62933,235864152,00,0.00,N,5,-125, +20250620,3830,3845,3845,3750,43907,167126820,00,0.00,N,5,-10, +20250619,3840,3820,3840,3775,22059,83660297,00,0.00,N,2,20, +20250618,3820,3850,3880,3790,39071,148928275,00,0.00,N,2,5, +20250617,3815,3870,3900,3775,65095,247401380,00,0.00,N,5,-50, +20250616,3865,3785,3865,3730,46766,177637923,00,0.00,N,2,80, +20250613,3785,3885,3905,3740,67553,256329035,00,0.00,N,5,-100, +20250612,3885,3915,3915,3840,72508,280370745,00,0.00,N,5,-10, +20250611,3895,3970,3975,3870,105558,412006890,00,0.00,N,5,-60, +20250610,3955,3850,4010,3850,140374,552535710,00,0.00,N,2,70, +20250609,3885,3660,3925,3655,341634,1314270731,00,0.00,N,2,225, +20250605,3660,3585,3660,3585,123135,446462328,00,0.00,N,2,75, +20250604,3585,3500,3585,3440,80019,283028205,00,0.00,N,2,85, +20250602,3500,3565,3565,3460,75750,264982544,00,0.00,N,5,-70, +20250530,3570,3580,3600,3530,78750,280920205,00,0.00,N,2,5, +20250529,3565,3540,3580,3535,50539,180160810,00,0.00,N,2,30, +20250528,3535,3530,3580,3505,52984,187470575,00,0.00,N,2,5, +20250527,3530,3500,3555,3480,77540,273337540,00,0.00,N,2,50, +20250526,3480,3510,3515,3465,33161,115852135,00,0.00,N,2,15, +20250523,3465,3465,3510,3450,38389,133759645,00,0.00,N,3,0, +20250522,3465,3445,3480,3415,38103,131510055,00,0.00,N,2,30, +20250521,3435,3420,3440,3380,36784,125456820,00,0.00,N,2,50, +20250520,3385,3410,3420,3380,44824,152351155,00,0.00,N,5,-25, +20250519,3410,3465,3470,3400,42500,145441400,00,0.00,N,5,-55, 20250516,3465,3495,3495,3445,23515,81273232,00,0.00,N,2,5, 20250515,3460,3485,3490,3460,32638,113218990,00,0.00,N,5,-25, 20250514,3485,3480,3500,3430,78246,271223060,00,0.00,N,2,10, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 5419774588c7..cc08843e46b8 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,492,495,499,490,33941,16745033,00,0.00,N,5,-3, +20250624,495,493,508,488,82565,40885635,00,0.00,N,2,2, +20250623,493,489,499,487,38310,18862478,00,0.00,N,2,4, +20250620,489,496,499,485,78347,38330463,00,0.00,N,5,-7, +20250619,496,506,511,492,48246,23989580,00,0.00,N,5,-5, +20250618,501,496,545,489,899904,463287889,00,0.00,N,2,9, +20250617,492,507,515,491,76765,38428395,00,0.00,N,5,-10, +20250616,502,520,525,501,52085,26514073,00,0.00,N,5,-13, +20250613,515,525,536,515,130491,69158681,00,0.00,N,5,-5, +20250612,520,532,534,520,35316,18505889,00,0.00,N,5,-7, +20250611,527,530,536,521,33333,17669788,00,0.00,N,2,2, +20250610,525,524,550,519,129522,68679802,00,0.00,N,2,6, +20250609,519,519,534,514,80052,41809859,00,0.00,N,3,0, +20250605,519,528,530,513,65409,34169426,00,0.00,N,5,-4, +20250604,523,512,535,509,138253,72527925,00,0.00,N,2,16, +20250602,507,508,530,507,46192,23702810,00,0.00,N,5,-1, +20250530,508,507,530,495,118680,60710241,00,0.00,N,2,1, +20250529,507,490,515,487,81303,40404633,00,0.00,N,2,17, +20250528,490,490,504,486,99166,48889500,00,0.00,N,3,0, +20250527,490,477,496,477,123116,59587646,00,0.00,N,2,13, +20250526,477,470,484,470,117226,55517650,00,0.00,N,2,7, +20250523,470,471,524,469,644492,320052341,00,0.00,N,5,-1, +20250522,471,487,500,471,107402,52002285,00,0.00,N,5,-16, +20250521,487,476,497,476,88811,43216801,00,0.00,N,2,11, +20250520,476,492,492,475,101257,48937060,00,0.00,N,5,-16, +20250519,492,505,505,490,96203,47995000,00,0.00,N,5,-13, 20250516,505,503,528,499,89179,45899911,00,0.00,N,2,2, 20250515,503,527,539,500,91980,47770586,00,0.00,N,5,-19, 20250514,522,505,530,486,62669,32147168,00,0.00,N,2,12, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 55923906a919..69bf6072b606 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1227,1220,1228,1215,648937,793423797,00,0.00,N,2,9, +20250624,1218,1213,1226,1213,746706,910281910,00,0.00,N,2,7, +20250623,1211,1230,1230,1209,851497,1034493481,00,0.00,N,5,-24, +20250620,1235,1216,1236,1212,505887,619544572,00,0.00,N,2,19, +20250619,1216,1225,1231,1211,549102,669225447,00,0.00,N,5,-9, +20250618,1225,1231,1232,1218,732904,897241289,00,0.00,N,5,-12, +20250617,1237,1238,1251,1226,761284,942143957,00,0.00,N,5,-1, +20250616,1238,1250,1255,1231,600513,744427110,00,0.00,N,5,-12, +20250613,1250,1265,1268,1240,952707,1187767398,00,0.00,N,5,-15, +20250612,1265,1261,1269,1260,578673,732197164,00,0.00,N,2,5, +20250611,1260,1257,1267,1255,374396,471923868,00,0.00,N,2,3, +20250610,1257,1263,1268,1252,502725,633395308,00,0.00,N,5,-6, +20250609,1263,1248,1263,1246,592514,745648198,00,0.00,N,2,15, +20250605,1248,1236,1249,1234,449778,558771481,00,0.00,N,2,9, +20250604,1239,1222,1239,1208,790137,965495030,00,0.00,N,2,17, +20250602,1222,1215,1227,1214,604330,737210233,00,0.00,N,5,-8, +20250530,1230,1236,1241,1230,439606,542240497,00,0.00,N,5,-4, +20250529,1234,1233,1238,1231,498604,615218119,00,0.00,N,2,5, +20250528,1229,1238,1245,1221,552828,681338051,00,0.00,N,5,-9, +20250527,1238,1249,1272,1234,1242496,1554898634,00,0.00,N,5,-11, +20250526,1249,1254,1260,1241,314566,393011001,00,0.00,N,2,8, +20250523,1241,1247,1250,1236,343419,426410272,00,0.00,N,5,-3, +20250522,1244,1244,1249,1238,340300,423299624,00,0.00,N,5,-8, +20250521,1252,1236,1253,1236,291221,363579609,00,0.00,N,2,15, +20250520,1237,1236,1242,1228,410626,506423167,00,0.00,N,2,1, +20250519,1236,1233,1250,1229,538748,665898751,00,0.00,N,5,-4, 20250516,1240,1274,1279,1238,1147134,1431951879,00,0.00,N,5,-32, 20250515,1272,1290,1292,1270,703858,901014125,00,0.00,N,5,-20, 20250514,1292,1299,1300,1281,612487,789255705,00,0.00,N,2,2, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index a1a220f92821..745a5ff69465 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4385,4430,4430,4370,8826,38674900,00,0.00,N,5,-15, +20250624,4400,4395,4410,4370,7882,34596215,00,0.00,N,2,5, +20250623,4395,4370,4415,4370,2911,12769575,00,0.00,N,5,-10, +20250620,4405,4400,4425,4375,8597,37854660,00,0.00,N,2,5, +20250619,4400,4450,4450,4400,5011,22148020,00,0.00,N,5,-20, +20250618,4420,4400,4450,4390,12360,54667020,00,0.00,N,2,20, +20250617,4400,4375,4425,4335,20308,88972285,00,0.00,N,2,25, +20250616,4375,4370,4400,4355,8336,36382612,00,0.00,N,2,5, +20250613,4370,4400,4430,4355,27211,119223525,00,0.00,N,5,-65, +20250612,4435,4430,4455,4425,7096,31505215,00,0.00,N,2,10, +20250611,4425,4340,4445,4340,26633,117874235,00,0.00,N,2,85, +20250610,4340,4365,4400,4340,9709,42291005,00,0.00,N,5,-25, +20250609,4365,4300,4410,4285,30191,131990662,00,0.00,N,2,65, +20250605,4300,4255,4310,4250,17312,74311360,00,0.00,N,2,45, +20250604,4255,4240,4265,4225,10796,45867750,00,0.00,N,2,30, +20250602,4225,4210,4235,4185,14513,61100038,00,0.00,N,2,20, +20250530,4205,4180,4210,4175,13452,56451665,00,0.00,N,2,15, +20250529,4190,4170,4195,4150,8621,35951655,00,0.00,N,2,35, +20250528,4155,4100,4170,4100,7134,29576805,00,0.00,N,2,55, +20250527,4100,4140,4150,4095,8596,35354515,00,0.00,N,5,-40, +20250526,4140,4160,4195,4140,10279,42888955,00,0.00,N,5,-20, +20250523,4160,4125,4160,4105,7017,29071190,00,0.00,N,2,30, +20250522,4130,4115,4195,4115,1230,5084030,00,0.00,N,2,15, +20250521,4115,4120,4150,4080,9316,38398227,00,0.00,N,5,-5, +20250520,4120,4160,4160,4065,11490,47141125,00,0.00,N,5,-40, +20250519,4160,4155,4210,4135,28029,116920510,00,0.00,N,2,5, 20250516,4155,4170,4190,4145,24399,101709075,00,0.00,N,5,-15, 20250515,4170,4125,4200,4090,14132,58467540,00,0.00,N,2,70, 20250514,4100,4115,4115,4080,6430,26351710,00,0.00,N,2,10, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index e6c44b08d1a1..c37725433f1d 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2375,2400,2415,2370,174158,415762156,00,0.00,N,5,-15, +20250624,2390,2315,2650,2315,2152615,5329637956,00,0.00,N,2,70, +20250623,2320,2300,2330,2285,54237,124717340,00,0.00,N,5,-10, +20250620,2330,2325,2345,2300,35577,82583020,00,0.00,N,2,10, +20250619,2320,2340,2340,2305,23963,55406245,00,0.00,N,5,-15, +20250618,2335,2310,2340,2300,40464,93677282,00,0.00,N,2,15, +20250617,2320,2340,2355,2295,112584,261304828,00,0.00,N,5,-40, +20250616,2360,2340,2360,2310,37335,87170979,00,0.00,N,2,35, +20250613,2325,2380,2380,2315,82790,193333079,00,0.00,N,5,-35, +20250612,2360,2390,2390,2355,27939,66299940,00,0.00,N,5,-15, +20250611,2375,2395,2395,2340,101771,240818248,00,0.00,N,5,-10, +20250610,2385,2360,2405,2350,59560,142022004,00,0.00,N,2,20, +20250609,2365,2315,2400,2315,131256,310224665,00,0.00,N,2,50, +20250605,2315,2320,2335,2275,47790,110597015,00,0.00,N,5,-5, +20250604,2320,2245,2325,2245,52767,120796115,00,0.00,N,2,65, +20250602,2255,2260,2280,2235,82349,184960070,00,0.00,N,5,-40, +20250530,2295,2305,2320,2285,32456,74613175,00,0.00,N,5,-20, +20250529,2315,2275,2325,2267,69296,160215977,00,0.00,N,2,40, +20250528,2275,2275,2290,2250,42815,97083585,00,0.00,N,2,15, +20250527,2260,2280,2300,2250,19567,44502265,00,0.00,N,5,-10, +20250526,2270,2230,2280,2230,36921,83539383,00,0.00,N,2,45, +20250523,2225,2235,2260,2220,29690,66528730,00,0.00,N,5,-10, +20250522,2235,2280,2285,2225,91688,205777490,00,0.00,N,5,-55, +20250521,2290,2290,2305,2280,21785,49823260,00,0.00,N,2,5, +20250520,2285,2290,2300,2270,33695,76948112,00,0.00,N,2,10, +20250519,2275,2315,2335,2275,52016,119818110,00,0.00,N,5,-40, 20250516,2315,2350,2355,2315,58006,134835442,00,0.00,N,5,-30, 20250515,2345,2395,2395,2340,59366,140294370,00,0.00,N,5,-45, 20250514,2390,2360,2395,2350,53243,126194400,00,0.00,N,2,30, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 94053892a8b8..19fa21a9b0c2 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3920,3875,3940,3825,11164,43640626,00,0.00,N,2,45, +20250624,3875,3855,3875,3855,4852,18763896,00,0.00,N,2,20, +20250623,3855,3865,3870,3825,7494,28763035,00,0.00,N,5,-10, +20250620,3865,3850,3870,3840,1415,5457585,00,0.00,N,2,15, +20250619,3850,3840,3880,3840,3040,11715454,00,0.00,N,2,10, +20250618,3840,3860,3880,3805,5511,21155385,00,0.00,N,5,-20, +20250617,3860,3875,3875,3825,4127,15940142,00,0.00,N,5,-15, +20250616,3875,3870,3915,3830,13090,50729497,00,0.00,N,2,5, +20250613,3870,3925,3945,3870,14395,56286771,00,0.00,N,5,-55, +20250612,3925,3895,3925,3865,6365,24713814,00,0.00,N,2,30, +20250611,3895,3830,3900,3830,3919,15131030,00,0.00,N,2,80, +20250610,3815,3800,3855,3795,9137,34974393,00,0.00,N,2,15, +20250609,3800,3775,3800,3770,5763,21782731,00,0.00,N,2,25, +20250605,3775,3780,3795,3760,4548,17177860,00,0.00,N,2,10, +20250604,3765,3690,3780,3690,5600,21006035,00,0.00,N,2,75, +20250602,3690,3625,3785,3620,16156,59209985,00,0.00,N,2,70, +20250530,3620,3590,3630,3580,9736,35137735,00,0.00,N,2,30, +20250529,3590,3635,3670,3540,13146,47506215,00,0.00,N,5,-80, +20250528,3670,3710,3710,3660,6434,23647935,00,0.00,N,5,-40, +20250527,3710,3780,3780,3710,2955,11071425,00,0.00,N,5,-70, +20250526,3780,3820,3825,3760,8455,32093062,00,0.00,N,5,-40, +20250523,3820,3765,3830,3745,4131,15639555,00,0.00,N,2,55, +20250522,3765,3700,3790,3675,9931,37195285,00,0.00,N,2,65, +20250521,3700,3610,3735,3605,11258,41512421,00,0.00,N,2,90, +20250520,3610,3595,3650,3580,10945,39540610,00,0.00,N,2,15, +20250519,3595,3505,3620,3465,37313,131979707,00,0.00,N,2,90, 20250516,3505,3455,4000,3435,393579,1476667045,00,0.00,N,2,45, 20250515,3460,3435,3465,3430,8727,30029050,00,0.00,N,2,30, 20250514,3430,3390,3490,3375,4444,15197800,00,0.00,N,2,40, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 6a9d8d2d28a8..00caab5ada77 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19760,20050,20500,19420,72161,1426022220,00,0.00,N,5,-290, +20250624,20050,20050,20350,19950,25810,518482565,00,0.00,N,5,-150, +20250623,20200,20650,20650,19900,37134,752285120,00,0.00,N,5,-350, +20250620,20550,19270,20900,18890,145840,2968470560,00,0.00,N,2,1290, +20250619,19260,19000,19300,18840,20969,400376580,00,0.00,N,2,180, +20250618,19080,19120,19420,18800,23842,457611250,00,0.00,N,2,50, +20250617,19030,19290,19470,18140,55873,1070346015,00,0.00,N,5,-70, +20250616,19100,18480,19160,18100,47798,892443970,00,0.00,N,2,630, +20250613,18470,19190,19330,18140,48968,906274585,00,0.00,N,5,-720, +20250612,19190,19290,19300,19060,23754,455144315,00,0.00,N,5,-90, +20250611,19280,18710,19590,18700,44748,867158655,00,0.00,N,2,570, +20250610,18710,18810,19260,18500,53695,1012115390,00,0.00,N,5,-100, +20250609,18810,18950,19230,18560,34752,654800975,00,0.00,N,5,-30, +20250605,18840,18690,18960,18470,25008,467862885,00,0.00,N,2,150, +20250604,18690,19550,19550,18630,37931,719628710,00,0.00,N,5,-520, +20250602,19210,18880,19570,18300,57590,1104344150,00,0.00,N,2,740, +20250530,18470,18950,19280,18400,41630,782630160,00,0.00,N,5,-530, +20250529,19000,18830,19480,18830,35594,683407255,00,0.00,N,2,160, +20250528,18840,19480,19480,18580,48350,915785195,00,0.00,N,2,70, +20250527,18770,18700,18880,18380,56505,1053427310,00,0.00,N,2,180, +20250526,18590,18350,18590,17500,53390,966716685,00,0.00,N,2,240, +20250523,18350,18270,18350,18040,47415,862031310,00,0.00,N,2,80, +20250522,18270,18920,18920,18160,62714,1156273755,00,0.00,N,5,-700, +20250521,18970,18670,19250,18300,163299,3063207045,00,0.00,N,2,470, +20250520,18500,16030,18810,16030,519900,9429188645,00,0.00,N,2,2470, +20250519,16030,15910,16280,15670,30122,484749545,00,0.00,N,2,110, 20250516,15920,16150,16260,15850,27004,433501380,00,0.00,N,5,-250, 20250515,16170,16330,16430,15960,42492,689730450,00,0.00,N,5,-160, 20250514,16330,15320,16460,15320,60552,973989480,00,0.00,N,2,770, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 53abc8cf0a17..73e636df53d4 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12210,12990,12990,12210,8428,104378425,00,0.00,N,5,-470, +20250624,12680,12900,12900,12600,6314,80313850,00,0.00,N,2,60, +20250623,12620,13310,13480,12500,13829,176845030,00,0.00,N,5,-700, +20250620,13320,13230,13650,13170,7039,93525360,00,0.00,N,2,90, +20250619,13230,13750,13750,13100,6172,81747510,00,0.00,N,2,130, +20250618,13100,14100,14100,12890,18097,238751250,00,0.00,N,5,-900, +20250617,14000,14160,14320,13740,5468,76514300,00,0.00,N,5,-160, +20250616,14160,13820,14300,12770,21160,285398310,00,0.00,N,2,320, +20250613,13840,13870,14180,13610,7274,100798010,00,0.00,N,5,-30, +20250612,13870,14430,14430,13780,9454,131841060,00,0.00,N,5,-210, +20250611,14080,13890,14440,13890,7466,104719585,00,0.00,N,2,210, +20250610,13870,14270,14850,13710,22112,311633680,00,0.00,N,5,-400, +20250609,14270,13130,14300,12810,34511,466786090,00,0.00,N,2,1160, +20250605,13110,13080,13500,12740,19584,255856110,00,0.00,N,2,30, +20250604,13080,12240,13090,12230,31229,396402265,00,0.00,N,2,850, +20250602,12230,12000,12880,11970,50156,628551320,00,0.00,N,2,230, +20250530,12000,11330,12290,11320,53228,634683015,00,0.00,N,2,710, +20250529,11290,11200,11370,11130,6416,72106350,00,0.00,N,2,180, +20250528,11110,11250,11280,11000,7007,78045670,00,0.00,N,5,-10, +20250527,11120,11190,11500,11120,7113,80098360,00,0.00,N,5,-70, +20250526,11190,10970,11200,10900,12240,135195490,00,0.00,N,2,220, +20250523,10970,11180,11290,10830,14434,159480870,00,0.00,N,5,-200, +20250522,11170,11410,11590,11120,34549,391560260,00,0.00,N,5,-230, +20250521,11400,11300,11680,11260,25424,289233710,00,0.00,N,2,140, +20250520,11260,11540,11730,11130,19726,223441620,00,0.00,N,5,-290, +20250519,11550,11550,11690,11250,18773,214853710,00,0.00,N,3,0, 20250516,11550,11260,11690,10950,46224,522365425,00,0.00,N,2,360, 20250515,11190,10900,11910,10710,110769,1253105680,00,0.00,N,2,160, 20250514,11030,11360,11360,10900,75847,839730380,00,0.00,N,5,-330, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index a8de2d233eb9..38eb226b0975 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,431,433,443,426,384625,168505738,00,0.00,N,2,1, +20250624,430,427,460,422,805775,349350287,00,0.00,N,2,5, +20250623,425,459,459,419,834906,359483304,00,0.00,N,5,-28, +20250620,453,456,463,449,507821,230696263,00,0.00,N,5,-4, +20250619,457,474,479,457,533395,245718393,00,0.00,N,5,-17, +20250618,474,455,494,450,960632,457109663,00,0.00,N,2,18, +20250617,456,476,476,454,510953,235382258,00,0.00,N,5,-6, +20250616,462,467,476,457,473676,220911306,00,0.00,N,5,-14, +20250613,476,487,504,465,871303,418939434,00,0.00,N,5,-11, +20250612,487,480,498,470,810288,394240691,00,0.00,N,2,9, +20250611,478,497,501,477,1038130,505645147,00,0.00,N,5,-18, +20250610,496,516,523,490,1188691,595065274,00,0.00,N,5,-20, +20250609,516,501,539,493,3292527,1697160416,00,0.00,N,2,22, +20250605,494,457,568,441,11726166,6047041465,00,0.00,N,2,45, +20250604,449,445,458,400,1279947,553702994,00,0.00,N,2,4, +20250602,445,450,454,431,1082604,480205755,00,0.00,N,5,-5, +20250530,450,476,487,447,1439996,669054123,00,0.00,N,5,-26, +20250529,476,472,519,472,1424935,694917999,00,0.00,N,2,9, +20250528,467,485,490,464,1840631,872975246,00,0.00,N,5,-18, +20250527,485,503,543,473,1759759,875524223,00,0.00,N,5,-18, +20250526,503,554,559,502,3782907,1946631512,00,0.00,N,5,-67, +20250523,570,553,576,552,1107504,624596583,00,0.00,N,2,15, +20250522,555,581,598,553,1648474,930764445,00,0.00,N,5,-30, +20250521,585,585,613,573,1388258,822358880,00,0.00,N,5,-11, +20250520,596,576,647,551,5169571,3094614512,00,0.00,N,2,20, +20250519,576,700,700,575,5304538,3206456003,00,0.00,N,5,-132, 20250516,708,681,716,652,3135755,2128218682,00,0.00,N,2,27, 20250515,681,730,730,675,2900119,2000383617,00,0.00,N,5,-38, 20250514,719,784,818,706,6452867,4824465877,00,0.00,N,5,-50, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index c9948cdc6d2a..7cdef2055aa5 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1519,1520,1538,1498,600671,913213091,00,0.00,N,2,8, +20250624,1511,1472,1521,1472,557146,838720981,00,0.00,N,2,52, +20250623,1459,1480,1480,1451,444487,648799635,00,0.00,N,5,-32, +20250620,1491,1488,1501,1475,264187,393813597,00,0.00,N,2,4, +20250619,1487,1479,1489,1466,257951,381109001,00,0.00,N,2,17, +20250618,1470,1462,1482,1456,322354,474473971,00,0.00,N,3,0, +20250617,1470,1474,1492,1444,390870,575068260,00,0.00,N,5,-3, +20250616,1473,1476,1482,1444,340277,499476475,00,0.00,N,5,-2, +20250613,1475,1506,1515,1465,604056,890308064,00,0.00,N,5,-31, +20250612,1506,1518,1522,1505,263766,398930876,00,0.00,N,5,-12, +20250611,1518,1519,1538,1505,401029,608590313,00,0.00,N,2,13, +20250610,1505,1513,1518,1490,321816,483849569,00,0.00,N,5,-8, +20250609,1513,1503,1520,1503,350606,530539424,00,0.00,N,2,13, +20250605,1500,1492,1515,1486,448058,673040264,00,0.00,N,2,9, +20250604,1491,1449,1491,1449,420790,622561903,00,0.00,N,2,42, +20250602,1449,1435,1453,1434,237276,342960769,00,0.00,N,2,6, +20250530,1443,1452,1459,1441,253811,367710543,00,0.00,N,5,-20, +20250529,1463,1441,1465,1441,236971,344029630,00,0.00,N,2,22, +20250528,1441,1414,1453,1414,301302,432926162,00,0.00,N,2,25, +20250527,1416,1420,1427,1408,209506,296585778,00,0.00,N,5,-12, +20250526,1428,1406,1436,1406,205180,292133006,00,0.00,N,2,8, +20250523,1420,1440,1453,1420,336409,481346866,00,0.00,N,5,-34, +20250522,1454,1463,1469,1443,282625,411332360,00,0.00,N,5,-9, +20250521,1463,1427,1475,1427,430850,630122617,00,0.00,N,2,25, +20250520,1438,1416,1459,1412,514318,738818908,00,0.00,N,2,22, +20250519,1416,1425,1435,1397,498286,703100620,00,0.00,N,5,-18, 20250516,1434,1462,1470,1434,455448,658121495,00,0.00,N,5,-28, 20250515,1462,1496,1500,1459,453350,668597510,00,0.00,N,5,-34, 20250514,1496,1481,1502,1470,532643,792129186,00,0.00,N,2,13, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index c09a694a1c01..2c1f36977676 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29650,30200,30200,29350,75636,2246348225,00,0.00,N,5,-600, +20250624,30250,29700,30850,29500,89926,2721411000,00,0.00,N,2,1150, +20250623,29100,29900,29950,29000,109085,3191733200,00,0.00,N,5,-1450, +20250620,30550,29850,30850,29550,130593,3947334700,00,0.00,N,2,550, +20250619,30000,30850,30850,29400,58047,1739779550,00,0.00,N,5,-350, +20250618,30350,31000,31250,30150,68325,2091109175,00,0.00,N,5,-1050, +20250617,31400,31800,31850,30500,79216,2477324200,00,0.00,N,2,150, +20250616,31250,30150,31550,29900,84981,2627522375,00,0.00,N,2,850, +20250613,30400,31650,31650,30000,110724,3387390975,00,0.00,N,5,-1400, +20250612,31800,31600,31900,31000,86081,2712789625,00,0.00,N,5,-150, +20250611,31950,32250,32850,31450,111979,3564932425,00,0.00,N,5,-150, +20250610,32100,31800,32850,31600,89442,2881631525,00,0.00,N,2,100, +20250609,32000,32700,32900,31400,121094,3874038425,00,0.00,N,5,-900, +20250605,32900,32750,33250,32200,98293,3212174650,00,0.00,N,2,100, +20250604,32800,32000,33450,30850,203622,6627069375,00,0.00,N,2,1200, +20250602,31600,30300,32350,29800,305692,9580211000,00,0.00,N,2,2750, +20250530,28850,28850,28900,28100,42510,1213493800,00,0.00,N,5,-250, +20250529,29100,28450,29200,28050,56465,1612775725,00,0.00,N,2,850, +20250528,28250,27000,28400,26900,66281,1852857100,00,0.00,N,2,1200, +20250527,27050,27100,27200,26650,32110,863461650,00,0.00,N,5,-200, +20250526,27250,26450,27250,26350,78161,2091623075,00,0.00,N,2,450, +20250523,26800,27650,27950,26750,67567,1825754250,00,0.00,N,5,-650, +20250522,27450,28000,28100,27450,50956,1412283175,00,0.00,N,5,-200, +20250521,27650,29250,29550,27350,138188,3882801750,00,0.00,N,5,-1550, +20250520,29200,30400,30900,29000,118393,3498580300,00,0.00,N,5,-1100, +20250519,30300,29800,31350,29700,273864,8372093725,00,0.00,N,2,1500, 20250516,28800,28050,30000,27950,318317,9266152375,00,0.00,N,2,2100, 20250515,26700,26600,27400,26000,35718,958161350,00,0.00,N,3,0, 20250514,26700,26900,27350,26700,51839,1400791450,00,0.00,N,5,-500, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 453d2e37a62b..1bcdaf79837a 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,52200,51600,53500,51100,369355,19386852500,00,0.00,N,2,600, +20250624,51600,52000,52000,50700,197394,10154055600,00,0.00,N,2,600, +20250623,51000,50400,51100,49900,202003,10206293800,00,0.00,N,5,-700, +20250620,51700,50800,51800,50300,305683,15715931300,00,0.00,N,2,1200, +20250619,50500,50100,51400,50100,191188,9655847750,00,0.00,N,2,400, +20250618,50100,48750,50500,48750,208704,10431775375,00,0.00,N,2,900, +20250617,49200,50500,50500,48800,308810,15226030525,00,0.00,N,5,-1000, +20250616,50200,50200,50600,49500,116563,5848674125,00,0.00,N,2,200, +20250613,50000,51800,52000,49850,366139,18438186925,00,0.00,N,5,-2200, +20250612,52200,51800,52800,51800,286682,14947440950,00,0.00,N,5,-300, +20250611,52500,52900,53000,51300,238117,12435477250,00,0.00,N,2,400, +20250610,52100,51300,52300,50800,451426,23317440100,00,0.00,N,2,1800, +20250609,50300,48550,50600,48550,419209,20958101300,00,0.00,N,2,2000, +20250605,48300,49000,49450,47600,382754,18510306400,00,0.00,N,5,-900, +20250604,49200,50300,50400,48850,281338,13877541125,00,0.00,N,5,-650, +20250602,49850,49550,50000,49000,222221,11049883525,00,0.00,N,2,250, +20250530,49600,48100,49700,48050,334711,16519505800,00,0.00,N,2,1600, +20250529,48000,49250,49250,47900,274710,13270759150,00,0.00,N,5,-800, +20250528,48800,49500,50200,48650,364885,18010694575,00,0.00,N,5,-100, +20250527,48900,48200,49200,47800,233787,11379887475,00,0.00,N,2,400, +20250526,48500,48400,48625,47600,158615,7626622075,00,0.00,N,2,250, +20250523,48250,48700,48900,48000,166697,8040933175,00,0.00,N,5,-700, +20250522,48950,47900,49300,47550,464814,22730642175,00,0.00,N,2,1350, +20250521,47600,48050,48300,47150,194815,9299227850,00,0.00,N,5,-500, +20250520,48100,46500,48200,45450,649448,30693425800,00,0.00,N,2,1700, +20250519,46400,44000,46450,44000,502211,22980652050,00,0.00,N,2,2400, 20250516,44000,44900,44900,43500,111156,4887628175,00,0.00,N,5,-350, 20250515,44350,43100,45100,43000,238568,10629807925,00,0.00,N,2,1200, 20250514,43150,43350,43550,42700,81454,3515140050,00,0.00,N,2,200, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 4c4c02a59828..040b57064c35 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19190,19130,19340,18710,274918,5243812660,00,0.00,N,2,60, +20250624,19130,19000,19400,18700,507921,9660575345,00,0.00,N,2,1080, +20250623,18050,18220,18220,17720,119343,2141052190,00,0.00,N,5,-430, +20250620,18480,18710,18760,18340,136311,2525941155,00,0.00,N,2,80, +20250619,18400,18630,19200,18130,238196,4401610800,00,0.00,N,5,-110, +20250618,18510,19400,19420,17750,326052,6130246395,00,0.00,N,5,-890, +20250617,19400,18850,19820,18830,632587,12271062210,00,0.00,N,2,590, +20250616,18810,17320,20050,17290,1173620,22492432780,00,0.00,N,2,1110, +20250613,17700,18650,18650,17420,231229,4114187985,00,0.00,N,5,-760, +20250612,18460,18010,18560,18010,219708,4030365580,00,0.00,N,2,460, +20250611,18000,17990,18080,17760,117067,2103169800,00,0.00,N,2,20, +20250610,17980,17820,18360,17810,190023,3430518820,00,0.00,N,2,170, +20250609,17810,18370,18370,17580,268430,4780309985,00,0.00,N,5,-640, +20250605,18450,18400,18720,18320,138592,2565573155,00,0.00,N,5,-100, +20250604,18550,18810,18850,18120,212152,3925551880,00,0.00,N,5,-520, +20250602,19070,19380,19380,18860,110536,2102453685,00,0.00,N,5,-430, +20250530,19500,19330,19560,19210,143841,2782571785,00,0.00,N,2,170, +20250529,19330,18720,19500,18670,235007,4510839250,00,0.00,N,2,850, +20250528,18480,18580,18770,18440,139240,2591430905,00,0.00,N,2,10, +20250527,18470,18580,18760,18460,159125,2955238095,00,0.00,N,5,-350, +20250526,18820,18710,19100,18480,183871,3459020605,00,0.00,N,5,-370, +20250523,19190,19300,19500,18950,184425,3545442880,00,0.00,N,2,10, +20250522,19180,20000,20150,19180,285267,5565267310,00,0.00,N,5,-1120, +20250521,20300,20250,20650,19960,364764,7385105060,00,0.00,N,5,-650, +20250520,20950,21500,21850,20700,903570,19173662125,00,0.00,N,2,350, +20250519,20600,20750,21100,20500,496871,10313631575,00,0.00,N,2,300, 20250516,20300,20200,20800,20000,380629,7789295800,00,0.00,N,5,-50, 20250515,20350,21000,21150,20200,511708,10604538275,00,0.00,N,5,-1450, 20250514,21800,21600,23200,20700,1259017,27485931600,00,0.00,N,5,-350, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index f9cd84027e6d..fa48e61ad359 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,58200,58300,58500,57400,1925,111578400,00,0.00,N,5,-100, +20250624,58300,58600,58600,56700,5685,327260900,00,0.00,N,2,200, +20250623,58100,59100,59100,58000,1372,80211700,00,0.00,N,5,-1400, +20250620,59500,59600,59700,58500,1314,77999700,00,0.00,N,3,0, +20250619,59500,59100,60800,58600,4624,276775950,00,0.00,N,2,400, +20250618,59100,58400,59300,57900,2517,147441200,00,0.00,N,2,200, +20250617,58900,59300,60400,58400,1870,110632750,00,0.00,N,5,-400, +20250616,59300,59100,59400,57800,2095,123235100,00,0.00,N,2,200, +20250613,59100,61800,61800,58500,7935,472774150,00,0.00,N,5,-3200, +20250612,62300,62600,63100,61000,9534,593250700,00,0.00,N,5,-100, +20250611,62400,61900,63500,61900,8573,535548050,00,0.00,N,2,700, +20250610,61700,60100,62900,59800,19944,1234857950,00,0.00,N,2,2300, +20250609,59400,58700,59900,58700,6685,398553650,00,0.00,N,2,500, +20250605,58900,58900,58900,57800,1667,97645300,00,0.00,N,2,800, +20250604,58100,57200,58300,57200,1318,76419800,00,0.00,N,2,1000, +20250602,57100,58100,58100,57000,543,31202100,00,0.00,N,5,-900, +20250530,58000,57900,58200,56900,1270,73073200,00,0.00,N,2,700, +20250529,57300,57100,57600,56500,1121,64151400,00,0.00,N,3,0, +20250528,57300,57300,57600,56500,485,27720800,00,0.00,N,2,800, +20250527,56500,58500,58800,55800,3621,205496500,00,0.00,N,5,-2000, +20250526,58500,58800,59700,58300,1842,108491200,00,0.00,N,5,-600, +20250523,59100,57600,59300,56600,7130,415427450,00,0.00,N,2,1600, +20250522,57500,56900,57700,56900,831,47645000,00,0.00,N,5,-100, +20250521,57600,57400,57900,56600,882,50681500,00,0.00,N,5,-100, +20250520,57700,56300,57800,56000,2268,129357550,00,0.00,N,2,1400, +20250519,56300,54700,56800,54600,3616,202457000,00,0.00,N,2,1700, 20250516,54600,54500,55000,54500,815,44519500,00,0.00,N,5,-400, 20250515,55000,54400,55100,54100,2258,123392600,00,0.00,N,2,900, 20250514,54100,54100,54500,53800,1563,84540900,00,0.00,N,2,400, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index ef53baaadd23..018f0dbf2bc5 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,45900,45800,46650,45200,181146,8312361450,00,0.00,N,5,-350, +20250624,46250,45200,47900,44400,494435,22860072525,00,0.00,N,2,950, +20250623,45300,42650,45500,41900,425865,18654009250,00,0.00,N,2,2100, +20250620,43200,44750,44850,42850,392412,17054259925,00,0.00,N,5,-2000, +20250619,45200,44200,45700,42200,392618,17354168725,00,0.00,N,2,650, +20250618,44550,45100,45350,43100,544462,24178353650,00,0.00,N,2,650, +20250617,43900,37600,44450,36150,1387110,57889520750,00,0.00,N,2,6100, +20250616,37800,37900,37900,35050,299339,10976661975,00,0.00,N,2,100, +20250613,37700,39050,39700,37000,198222,7565391575,00,0.00,N,5,-1250, +20250612,38950,39900,39900,38400,215506,8395770475,00,0.00,N,5,-550, +20250611,39500,39950,40000,39050,229770,9073133775,00,0.00,N,2,150, +20250610,39350,37050,39650,37000,406751,15873674650,00,0.00,N,2,2250, +20250609,37100,37400,37950,36900,187089,6957727325,00,0.00,N,2,50, +20250605,37050,34700,37750,33900,504813,18181714500,00,0.00,N,2,1750, +20250604,35300,35250,35850,34750,147983,5212681175,00,0.00,N,2,500, +20250602,34800,34800,35450,34500,101048,3521410300,00,0.00,N,5,-600, +20250530,35400,36000,36600,35100,347827,12474751975,00,0.00,N,2,100, +20250529,35300,35200,35950,34300,273422,9592322550,00,0.00,N,2,700, +20250528,34600,34700,35050,33950,199654,6894142875,00,0.00,N,2,250, +20250527,34350,34600,35000,33900,112989,3892701425,00,0.00,N,5,-600, +20250526,34950,33200,34950,32550,188312,6403212450,00,0.00,N,2,1900, +20250523,33050,32900,33600,32200,111508,3677708300,00,0.00,N,2,150, +20250522,32900,32700,33800,32300,161674,5348356275,00,0.00,N,2,150, +20250521,32750,35000,35850,32450,449445,14967125825,00,0.00,N,5,-2250, +20250520,35000,37050,37050,34550,302737,10863516225,00,0.00,N,5,-1500, +20250519,36500,36150,36900,35100,278570,10067400350,00,0.00,N,2,50, 20250516,36450,33800,36850,33800,909943,32632667025,00,0.00,N,2,3150, 20250515,33300,32350,33650,32000,263286,8645274500,00,0.00,N,2,700, 20250514,32600,30950,34350,30650,602518,19745337800,00,0.00,N,2,1650, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 955921fe7924..55d7d38416b4 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1365,1368,1386,1348,4550229,6211875490,00,0.00,N,5,-4, +20250624,1369,1355,1397,1345,6979007,9585644894,00,0.00,N,2,28, +20250623,1341,1397,1397,1340,6011323,8118323322,00,0.00,N,5,-57, +20250620,1398,1382,1431,1375,6188333,8702707071,00,0.00,N,2,15, +20250619,1383,1417,1428,1380,6822058,9513061984,00,0.00,N,5,-33, +20250618,1416,1417,1440,1385,8544753,12079612413,00,0.00,N,5,-9, +20250617,1425,1536,1540,1411,30770832,44974529423,00,0.00,N,5,-184, +20250616,1609,1472,1650,1454,83838419,133293469762,00,0.00,N,2,150, +20250613,1459,1503,1503,1431,9915663,14487934077,00,0.00,N,5,-40, +20250612,1499,1510,1545,1492,10802692,16358217611,00,0.00,N,2,4, +20250611,1495,1504,1516,1480,8132544,12155868622,00,0.00,N,5,-2, +20250610,1497,1529,1578,1475,28135516,43128510641,00,0.00,N,5,-14, +20250609,1511,1427,1569,1415,49867711,75592070407,00,0.00,N,2,106, +20250605,1405,1440,1444,1400,8795107,12464095101,00,0.00,N,5,-50, +20250604,1455,1379,1477,1333,21149409,30374622926,00,0.00,N,2,69, +20250602,1386,1461,1461,1369,8277449,11604007464,00,0.00,N,5,-82, +20250530,1468,1457,1485,1411,12974741,18835823435,00,0.00,N,2,12, +20250529,1456,1452,1496,1442,12860851,18815903067,00,0.00,N,5,-8, +20250528,1464,1441,1531,1421,32820048,48523978086,00,0.00,N,2,31, +20250527,1433,1414,1483,1402,16724849,24117167054,00,0.00,N,2,5, +20250526,1428,1350,1474,1350,48911067,70338050046,00,0.00,N,2,82, +20250523,1346,1318,1375,1301,11115506,14971992869,00,0.00,N,2,30, +20250522,1316,1342,1345,1315,4670186,6183163680,00,0.00,N,5,-46, +20250521,1362,1356,1378,1331,6600861,8931606568,00,0.00,N,2,4, +20250520,1358,1313,1395,1309,14104624,19145722950,00,0.00,N,2,45, +20250519,1313,1373,1374,1308,5966111,7945199760,00,0.00,N,5,-55, 20250516,1368,1380,1415,1365,19979396,27665089007,00,0.00,N,2,36, 20250515,1332,1370,1443,1311,18489746,25156229293,00,0.00,N,5,-37, 20250514,1369,1316,1439,1290,34025168,46950595819,00,0.00,N,2,46, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index c593c0c15e70..2e334bd278aa 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5050,4200,5440,4200,19054538,98439992576,00,0.00,N,2,860, +20250624,4190,4125,4240,4115,243597,1018052035,00,0.00,N,2,40, +20250623,4150,4200,4270,4135,305422,1278741641,00,0.00,N,2,25, +20250620,4125,4145,4145,4065,60868,249104890,00,0.00,N,3,0, +20250619,4125,4160,4170,4085,52639,216677923,00,0.00,N,5,-35, +20250618,4160,4075,4180,4050,146754,605095643,00,0.00,N,2,60, +20250617,4100,4085,4145,4045,151899,620419295,00,0.00,N,5,-20, +20250616,4120,4175,4175,4020,134091,549154150,00,0.00,N,5,-20, +20250613,4140,4155,4300,4090,602081,2531294676,00,0.00,N,2,25, +20250612,4115,4150,4200,4110,68532,285013662,00,0.00,N,5,-45, +20250611,4160,4200,4200,4120,78529,326417795,00,0.00,N,2,10, +20250610,4150,4180,4235,4100,107549,448071217,00,0.00,N,5,-25, +20250609,4175,4075,4185,4075,153209,636926895,00,0.00,N,2,130, +20250605,4045,4100,4100,4005,63940,257807826,00,0.00,N,5,-35, +20250604,4080,4035,4100,3990,74463,302657780,00,0.00,N,2,70, +20250602,4010,4000,4050,3965,104473,418836860,00,0.00,N,2,35, +20250530,3975,4010,4025,3960,41560,166233361,00,0.00,N,5,-15, +20250529,3990,3925,3995,3900,65118,257556728,00,0.00,N,2,70, +20250528,3920,3850,3935,3830,43773,170680098,00,0.00,N,2,65, +20250527,3855,3910,3975,3850,66660,258880265,00,0.00,N,5,-55, +20250526,3910,3890,3970,3815,35995,141052885,00,0.00,N,5,-45, +20250523,3955,3990,3990,3905,35322,139111475,00,0.00,N,5,-15, +20250522,3970,4010,4180,3970,82523,331548170,00,0.00,N,5,-80, +20250521,4050,3920,4050,3920,81485,325306172,00,0.00,N,2,135, +20250520,3915,3910,3950,3890,46071,180474892,00,0.00,N,2,5, +20250519,3910,3905,3990,3860,56963,223667417,00,0.00,N,5,-10, 20250516,3920,3990,3990,3905,70946,278282432,00,0.00,N,5,-70, 20250515,3990,4005,4030,3950,86379,344689242,00,0.00,N,5,-15, 20250514,4005,3965,4250,3965,1012084,4185306462,00,0.00,N,2,60, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 364fe6f426fc..949a846b6e43 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20700,20450,20750,20350,1115,22905100,00,0.00,N,2,200, +20250624,20500,20350,20700,20250,3248,66167400,00,0.00,N,2,150, +20250623,20350,20300,20600,20300,3791,77302950,00,0.00,N,5,-300, +20250620,20650,20150,20800,19950,3856,78369040,00,0.00,N,2,660, +20250619,19990,20450,20450,19990,2498,50149150,00,0.00,N,5,-310, +20250618,20300,20400,20500,20050,4439,90096725,00,0.00,N,3,0, +20250617,20300,20700,20750,20100,6137,123933925,00,0.00,N,5,-200, +20250616,20500,20400,20550,20100,952,19346000,00,0.00,N,2,200, +20250613,20300,20650,20700,20150,1111,22515250,00,0.00,N,3,0, +20250612,20300,20500,20700,20250,4960,101674350,00,0.00,N,5,-50, +20250611,20350,20250,20600,20200,2416,49029600,00,0.00,N,2,50, +20250610,20300,20800,20800,20300,3678,75234775,00,0.00,N,5,-350, +20250609,20650,20450,20750,20250,4094,83855150,00,0.00,N,2,250, +20250605,20400,20300,20550,20150,2078,42315850,00,0.00,N,2,100, +20250604,20300,20100,20350,19580,5212,104955550,00,0.00,N,2,520, +20250602,19780,19780,19990,19630,1368,27152860,00,0.00,N,3,0, +20250530,19780,19650,19800,19530,2479,48736140,00,0.00,N,2,220, +20250529,19560,19580,19580,19420,1512,29457370,00,0.00,N,2,140, +20250528,19420,19360,19570,19360,311,6050540,00,0.00,N,2,70, +20250527,19350,19430,19600,19280,845,16433360,00,0.00,N,5,-90, +20250526,19440,19480,19710,19440,921,18044970,00,0.00,N,5,-270, +20250523,19710,19330,19710,19320,7529,147721990,00,0.00,N,2,380, +20250522,19330,19560,19560,19290,1407,27186160,00,0.00,N,5,-240, +20250521,19570,19840,19840,19560,4844,95148250,00,0.00,N,5,-270, +20250520,19840,19790,19900,19430,2039,40052350,00,0.00,N,2,250, +20250519,19590,19720,19720,19370,1660,32363160,00,0.00,N,2,190, 20250516,19400,19670,19750,19380,1922,37382070,00,0.00,N,5,-160, 20250515,19560,19750,19760,19200,4901,96214640,00,0.00,N,3,0, 20250514,19560,19440,19590,19130,3547,68733260,00,0.00,N,2,120, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index c28623977c2a..40ec410f8479 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,139100,139300,140400,136300,415635,57484047750,00,0.00,N,2,2400, +20250624,136700,132900,138200,132900,546143,74293408600,00,0.00,N,2,6400, +20250623,130300,131000,131000,129200,283319,36847145600,00,0.00,N,5,-3000, +20250620,133300,132200,134800,132100,455163,60618161500,00,0.00,N,2,3000, +20250619,130300,134300,134600,129800,433979,57064867100,00,0.00,N,5,-2700, +20250618,133000,130000,133700,129200,419263,55269591200,00,0.00,N,2,2300, +20250617,130700,128200,132800,127500,475355,62054285450,00,0.00,N,2,3800, +20250616,126900,127200,127300,124000,315381,39649819450,00,0.00,N,5,-500, +20250613,127400,132100,132900,126500,381735,48919694250,00,0.00,N,5,-4000, +20250612,131400,132800,132900,130800,462595,60961363700,00,0.00,N,5,-1000, +20250611,132400,130900,133400,130400,366885,48427070300,00,0.00,N,2,2600, +20250610,129800,131100,131400,129200,350480,45560156200,00,0.00,N,5,-200, +20250609,130000,132600,132600,129500,449209,58510643950,00,0.00,N,5,-2000, +20250605,132000,123100,133300,122800,956814,124664312850,00,0.00,N,2,10300, +20250604,121700,121700,123000,121000,309432,37669692000,00,0.00,N,2,900, +20250602,120800,121500,123500,120200,204952,24817198950,00,0.00,N,5,-1400, +20250530,122200,122800,125600,122000,495787,60925458550,00,0.00,N,5,-1800, +20250529,124000,125000,125000,122300,209243,25844728150,00,0.00,N,2,700, +20250528,123300,119600,124100,119400,403093,49511181194,00,0.00,N,2,4500, +20250527,118800,120300,120300,118000,199064,23644378400,00,0.00,N,5,-2300, +20250526,121100,116900,121400,116200,190038,22739574100,00,0.00,N,2,3800, +20250523,117300,118900,119600,117100,181029,21289148650,00,0.00,N,5,-1500, +20250522,118800,120300,122000,118300,211136,25234736100,00,0.00,N,5,-1900, +20250521,120700,119800,121800,119800,245860,29649691060,00,0.00,N,2,1300, +20250520,119400,121600,122000,119200,212393,25513631500,00,0.00,N,5,-1300, +20250519,120700,121100,121900,119700,131104,15809091200,00,0.00,N,5,-1900, 20250516,122600,122300,123200,121500,174391,21317396758,00,0.00,N,2,400, 20250515,122200,125000,125400,121900,264306,32539973750,00,0.00,N,5,-4100, 20250514,126300,126600,127300,125100,235423,29769104150,00,0.00,N,2,300, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 35867a6c777b..00987e2f098d 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4980,5000,5030,4940,83587,416100200,00,0.00,N,2,5, +20250624,4975,4925,4990,4880,124854,617107771,00,0.00,N,2,70, +20250623,4905,4950,4970,4840,110891,541145700,00,0.00,N,5,-85, +20250620,4990,5020,5040,4955,37925,188425805,00,0.00,N,3,0, +20250619,4990,4960,4995,4945,44825,222365444,00,0.00,N,3,0, +20250618,4990,4985,5030,4945,33241,165131497,00,0.00,N,2,5, +20250617,4985,5020,5100,4925,195231,972500679,00,0.00,N,5,-35, +20250616,5020,4985,5050,4940,94724,472745855,00,0.00,N,2,40, +20250613,4980,4980,4990,4905,191987,950114105,00,0.00,N,3,0, +20250612,4980,4950,5000,4930,151766,752874311,00,0.00,N,2,15, +20250611,4965,4930,4995,4920,38695,191511617,00,0.00,N,3,0, +20250610,4965,4960,5030,4910,145140,719855675,00,0.00,N,5,-35, +20250609,5000,4850,5040,4840,210558,1042294523,00,0.00,N,2,110, +20250605,4890,4830,4945,4795,114968,556783630,00,0.00,N,2,55, +20250604,4835,4865,4925,4805,197853,955407405,00,0.00,N,5,-35, +20250602,4870,4900,4925,4820,115259,559497598,00,0.00,N,5,-30, +20250530,4900,4905,4960,4815,181047,879003944,00,0.00,N,5,-45, +20250529,4945,4900,4950,4805,173955,848067985,00,0.00,N,2,85, +20250528,4860,4910,4950,4805,254183,1233929005,00,0.00,N,5,-50, +20250527,4910,4745,4910,4725,340527,1652449342,00,0.00,N,2,155, +20250526,4755,4550,4760,4535,290387,1353315183,00,0.00,N,2,225, +20250523,4530,4445,4535,4420,127196,572537505,00,0.00,N,2,90, +20250522,4440,4410,4450,4375,69646,308304170,00,0.00,N,2,30, +20250521,4410,4380,4420,4350,87573,385540925,00,0.00,N,2,50, +20250520,4360,4300,4370,4270,103449,447966285,00,0.00,N,2,60, +20250519,4300,4205,4320,4205,117771,505038910,00,0.00,N,2,30, 20250516,4270,4400,4450,4240,554169,2401801853,00,0.00,N,2,75, 20250515,4195,4135,4215,4130,210608,898266449,00,0.00,N,2,40, 20250514,4155,4120,4160,4120,58625,243401084,00,0.00,N,2,35, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index d33fca127045..f5cb062d18b9 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2455,2340,2470,2330,1102790,2659852703,00,0.00,N,2,115, +20250624,2340,2330,2355,2325,157010,367274692,00,0.00,N,2,5, +20250623,2335,2330,2370,2305,112782,262888270,00,0.00,N,3,0, +20250620,2335,2345,2345,2305,105468,245147620,00,0.00,N,3,0, +20250619,2335,2330,2345,2310,49675,115568333,00,0.00,N,2,5, +20250618,2330,2310,2335,2300,105788,245683305,00,0.00,N,2,20, +20250617,2310,2320,2330,2300,84865,195918030,00,0.00,N,5,-10, +20250616,2320,2360,2360,2300,86076,199531275,00,0.00,N,5,-15, +20250613,2335,2340,2355,2305,181456,423899230,00,0.00,N,3,0, +20250612,2335,2335,2355,2330,69694,163188116,00,0.00,N,3,0, +20250611,2335,2355,2355,2320,89726,209352230,00,0.00,N,5,-5, +20250610,2340,2330,2360,2320,106675,249931787,00,0.00,N,2,5, +20250609,2335,2305,2345,2300,156155,363691705,00,0.00,N,2,35, +20250605,2300,2285,2310,2280,54200,124619290,00,0.00,N,2,20, +20250604,2280,2240,2295,2240,124220,282204115,00,0.00,N,2,40, +20250602,2240,2275,2275,2235,73974,166012622,00,0.00,N,5,-10, +20250530,2250,2250,2275,2230,121896,273660830,00,0.00,N,5,-10, +20250529,2260,2225,2260,2225,56808,127745473,00,0.00,N,2,40, +20250528,2220,2220,2245,2210,62206,138443738,00,0.00,N,2,5, +20250527,2215,2230,2245,2205,44290,98465265,00,0.00,N,2,15, +20250526,2200,2180,2235,2180,40796,90140783,00,0.00,N,2,20, +20250523,2180,2180,2210,2170,86284,188863292,00,0.00,N,5,-5, +20250522,2185,2220,2230,2180,71771,157601020,00,0.00,N,5,-40, +20250521,2225,2205,2230,2200,28469,63127729,00,0.00,N,2,20, +20250520,2205,2210,2240,2200,43846,97003923,00,0.00,N,5,-10, +20250519,2215,2240,2240,2210,58878,130581635,00,0.00,N,5,-25, 20250516,2240,2260,2270,2235,63594,142909017,00,0.00,N,5,-15, 20250515,2255,2245,2265,2235,69039,155488650,00,0.00,N,2,10, 20250514,2245,2210,2270,2195,145513,324721139,00,0.00,N,2,45, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 3e038111b8d4..0f1b8df4c023 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1716,1692,1727,1673,152658,259208327,00,0.00,N,2,24, +20250624,1692,1607,1726,1607,382410,635237715,00,0.00,N,2,2, +20250623,1690,1730,1739,1682,257476,440990533,00,0.00,N,5,-40, +20250620,1730,1730,1752,1720,76549,132466183,00,0.00,N,5,-18, +20250619,1748,1765,1768,1721,99133,172449991,00,0.00,N,5,-16, +20250618,1764,1752,1768,1738,146597,257176658,00,0.00,N,2,23, +20250617,1741,1744,1755,1713,186555,323544246,00,0.00,N,5,-3, +20250616,1744,1760,1760,1708,187220,324096761,00,0.00,N,2,19, +20250613,1725,1715,1743,1700,186313,320628774,00,0.00,N,2,1, +20250612,1724,1760,1765,1713,354434,615013212,00,0.00,N,5,-41, +20250611,1765,1818,1818,1750,224484,398881331,00,0.00,N,5,-30, +20250610,1795,1827,1827,1778,113756,204034181,00,0.00,N,5,-12, +20250609,1807,1851,1888,1760,286217,516577094,00,0.00,N,5,-40, +20250605,1847,1863,1935,1837,218744,410292341,00,0.00,N,5,-54, +20250604,1901,1750,1916,1750,499655,929795445,00,0.00,N,2,137, +20250602,1764,1771,1937,1720,406407,739189487,00,0.00,N,5,-7, +20250530,1771,1750,1785,1730,95806,169043124,00,0.00,N,2,21, +20250529,1750,1721,1789,1721,228785,402890402,00,0.00,N,2,29, +20250528,1721,1756,1788,1690,221184,382162617,00,0.00,N,5,-35, +20250527,1756,1796,1815,1721,170633,302388895,00,0.00,N,5,-59, +20250526,1815,1820,1965,1794,360462,673093359,00,0.00,N,3,0, +20250523,1815,1690,1920,1667,891289,1627920357,00,0.00,N,2,146, +20250522,1669,1665,1715,1660,135003,227338522,00,0.00,N,2,4, +20250521,1665,1684,1718,1663,178978,301591019,00,0.00,N,5,-30, +20250520,1695,1688,1804,1688,153036,264739590,00,0.00,N,5,-10, +20250519,1705,1700,1797,1698,185019,320660637,00,0.00,N,2,5, 20250516,1700,1760,1760,1698,86771,149405311,00,0.00,N,5,-51, 20250515,1751,1728,1800,1683,219432,379312415,00,0.00,N,2,23, 20250514,1728,1810,1814,1720,225860,396040708,00,0.00,N,5,-68, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index f328ddcb70e6..cff5a8a51c28 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2170,2190,2205,2155,91155,198263518,00,0.00,N,5,-5, +20250624,2175,2145,2175,2145,176546,381318697,00,0.00,N,2,50, +20250623,2125,2155,2165,2125,112672,240319915,00,0.00,N,5,-35, +20250620,2160,2150,2200,2130,182593,391137942,00,0.00,N,2,10, +20250619,2150,2155,2155,2120,107787,229953530,00,0.00,N,5,-5, +20250618,2155,2155,2160,2140,105384,226130760,00,0.00,N,5,-5, +20250617,2160,2170,2200,2150,104075,225603661,00,0.00,N,5,-10, +20250616,2170,2155,2185,2135,112382,242882038,00,0.00,N,2,15, +20250613,2155,2190,2200,2140,250460,540350133,00,0.00,N,5,-35, +20250612,2190,2200,2215,2170,219751,480963448,00,0.00,N,5,-5, +20250611,2195,2190,2215,2175,148747,325758461,00,0.00,N,3,0, +20250610,2195,2195,2210,2180,251176,551552205,00,0.00,N,3,0, +20250609,2195,2190,2225,2175,196094,431440795,00,0.00,N,2,5, +20250605,2190,2175,2195,2160,222903,485366417,00,0.00,N,2,20, +20250604,2170,2150,2170,2140,216540,467163608,00,0.00,N,2,35, +20250602,2135,2175,2195,2130,214987,463579125,00,0.00,N,5,-40, +20250530,2175,2155,2215,2145,331055,724090434,00,0.00,N,2,20, +20250529,2155,2115,2160,2115,208577,447643705,00,0.00,N,2,40, +20250528,2115,2100,2125,2100,96731,204778580,00,0.00,N,2,15, +20250527,2100,2090,2115,2090,84600,177730252,00,0.00,N,5,-10, +20250526,2110,2110,2130,2100,59854,126488006,00,0.00,N,2,10, +20250523,2100,2090,2110,2090,60360,126647170,00,0.00,N,2,15, +20250522,2085,2100,2110,2075,69698,145342880,00,0.00,N,5,-15, +20250521,2100,2110,2125,2095,68668,144969184,00,0.00,N,5,-10, +20250520,2110,2090,2115,2075,110470,232080260,00,0.00,N,2,40, +20250519,2070,2075,2095,2070,115222,239630056,00,0.00,N,5,-15, 20250516,2085,2125,2125,2075,296674,623440431,00,0.00,N,5,-70, 20250515,2155,2175,2175,2140,139597,299041570,00,0.00,N,5,-15, 20250514,2170,2175,2175,2150,125332,270888233,00,0.00,N,2,5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index a8ee70801a4f..d05bd4eb416f 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,46900,46600,47450,46300,49620,2320506250,00,0.00,N,2,700, +20250624,46200,45000,46400,44850,67030,3081988750,00,0.00,N,2,1850, +20250623,44350,45450,45450,44300,45900,2043367750,00,0.00,N,5,-1100, +20250620,45450,44950,45900,44350,62185,2823581025,00,0.00,N,2,750, +20250619,44700,44950,45500,44100,32155,1433296475,00,0.00,N,2,300, +20250618,44400,44200,44800,43800,31323,1391469900,00,0.00,N,5,-200, +20250617,44600,44500,45450,44400,46066,2067723800,00,0.00,N,2,50, +20250616,44550,44700,45200,43900,28026,1243569050,00,0.00,N,5,-100, +20250613,44650,45650,46000,43450,78203,3460158000,00,0.00,N,5,-1000, +20250612,45650,45800,46200,44500,98792,4492348025,00,0.00,N,2,250, +20250611,45400,45200,45550,43500,55705,2498858650,00,0.00,N,2,400, +20250610,45000,45200,45950,44950,49591,2249458425,00,0.00,N,5,-50, +20250609,45050,45600,47200,44850,87913,4003756800,00,0.00,N,5,-200, +20250605,45250,43350,46250,43300,143088,6411059725,00,0.00,N,2,3250, +20250604,42000,41250,42700,41250,35383,1493757650,00,0.00,N,2,750, +20250602,41250,41850,42250,41100,29850,1233387125,00,0.00,N,5,-800, +20250530,42050,42450,42650,41800,19740,831156300,00,0.00,N,5,-400, +20250529,42450,41500,42600,41200,33913,1430531475,00,0.00,N,2,1450, +20250528,41000,39700,41150,39600,25774,1052053900,00,0.00,N,2,900, +20250527,40100,40700,41000,39800,30894,1241121750,00,0.00,N,5,-1000, +20250526,41100,40800,41100,40400,12649,514877525,00,0.00,N,2,450, +20250523,40650,40450,41150,40400,10430,425543050,00,0.00,N,2,200, +20250522,40450,41000,41600,40250,29420,1199179125,00,0.00,N,5,-700, +20250521,41150,41050,42350,41050,15786,656348400,00,0.00,N,5,-200, +20250520,41350,41150,41700,41000,10146,419087675,00,0.00,N,2,200, +20250519,41150,41350,42250,41150,9391,388406150,00,0.00,N,5,-400, 20250516,41550,41650,42000,40450,25149,1046716625,00,0.00,N,5,-100, 20250515,41650,41700,42100,41650,9906,414147275,00,0.00,N,5,-300, 20250514,41950,42400,42550,41550,16681,701533950,00,0.00,N,2,150, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 988d4100b60c..499afe14769c 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1836,1819,1886,1803,4735622,8735484920,00,0.00,N,2,11, +20250624,1825,1734,1852,1734,6518810,11831628066,00,0.00,N,2,112, +20250623,1713,1730,1733,1693,2056661,3521956347,00,0.00,N,5,-55, +20250620,1768,1798,1804,1766,1752271,3119813864,00,0.00,N,5,-35, +20250619,1803,1787,1820,1763,2115099,3786071380,00,0.00,N,2,14, +20250618,1789,1816,1849,1783,2711385,4902743447,00,0.00,N,5,-32, +20250617,1821,1883,1889,1803,3238691,5953854488,00,0.00,N,5,-18, +20250616,1839,1849,1867,1794,3525987,6460811922,00,0.00,N,5,-25, +20250613,1864,1951,1960,1799,8853798,16560253416,00,0.00,N,5,-48, +20250612,1912,1884,2035,1842,33523527,64804113844,00,0.00,N,2,145, +20250611,1767,1798,1817,1751,3344611,6026297759,00,0.00,N,5,-31, +20250610,1798,1868,1893,1793,4605390,8428513060,00,0.00,N,5,-75, +20250609,1873,1879,1896,1847,6382451,11954205336,00,0.00,N,5,-5, +20250605,1878,1788,2000,1788,33588347,64523209938,00,0.00,N,2,81, +20250604,1797,1890,1930,1763,6295368,11492885786,00,0.00,N,5,-25, +20250602,1822,1850,1867,1739,8826604,15884379917,00,0.00,N,5,-98, +20250530,1920,1789,2095,1765,33275181,65356618345,00,0.00,N,2,160, +20250529,1760,1737,1800,1726,1240226,2175273550,00,0.00,N,2,20, +20250528,1740,1780,1780,1705,1500734,2584504269,00,0.00,N,5,-19, +20250527,1759,1725,1780,1692,1908473,3337697281,00,0.00,N,2,43, +20250526,1716,1831,1841,1706,3545176,6204014783,00,0.00,N,5,-117, +20250523,1833,1837,1884,1807,1390899,2560825810,00,0.00,N,2,23, +20250522,1810,1892,1892,1803,1333933,2448171775,00,0.00,N,5,-82, +20250521,1892,1839,1972,1826,2283597,4356206141,00,0.00,N,2,53, +20250520,1839,1748,1910,1748,4924478,9139348240,00,0.00,N,2,91, +20250519,1748,1696,1800,1690,1529289,2660089991,00,0.00,N,2,53, 20250516,1695,1696,1736,1672,872125,1483153192,00,0.00,N,5,-2, 20250515,1697,1725,1780,1690,1229188,2112791169,00,0.00,N,5,-32, 20250514,1729,1731,1739,1680,637199,1093043953,00,0.00,N,5,-2, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index e8c8db2c144f..3567426b5beb 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5960,5960,6000,5920,42040,250043375,00,0.00,N,2,10, +20250624,5950,5850,6130,5820,219838,1304710305,00,0.00,N,2,130, +20250623,5820,5790,5870,5670,72947,422796590,00,0.00,N,2,90, +20250620,5730,5800,5920,5730,113981,664692795,00,0.00,N,5,-70, +20250619,5800,5760,5900,5740,42710,247926570,00,0.00,N,2,50, +20250618,5750,5740,5820,5690,74136,427081740,00,0.00,N,2,40, +20250617,5710,5770,5830,5660,37213,214430620,00,0.00,N,5,-70, +20250616,5780,5730,5810,5700,14274,82175775,00,0.00,N,2,40, +20250613,5740,5940,5940,5610,45517,262439090,00,0.00,N,5,-140, +20250612,5880,5970,5970,5880,38259,226391580,00,0.00,N,5,-40, +20250611,5920,5870,5960,5870,34207,202062405,00,0.00,N,2,90, +20250610,5830,5990,5990,5810,58859,345836150,00,0.00,N,5,-50, +20250609,5880,5740,6120,5710,296327,1750555880,00,0.00,N,2,220, +20250605,5660,5620,5700,5590,43397,245520235,00,0.00,N,2,90, +20250604,5570,5550,5620,5510,51953,290091220,00,0.00,N,2,70, +20250602,5500,5580,5590,5490,59874,330955840,00,0.00,N,5,-40, +20250530,5540,5550,5600,5510,21572,119889490,00,0.00,N,5,-10, +20250529,5550,5500,5560,5490,54470,301023830,00,0.00,N,2,60, +20250528,5490,5500,5540,5460,18653,102520870,00,0.00,N,2,10, +20250527,5480,5500,5550,5460,22171,122203460,00,0.00,N,3,0, +20250526,5480,5440,5490,5430,15289,83692960,00,0.00,N,2,40, +20250523,5440,5480,5500,5430,13014,71136990,00,0.00,N,5,-30, +20250522,5470,5440,5520,5400,21090,115675435,00,0.00,N,2,50, +20250521,5420,5400,5440,5350,24799,134119775,00,0.00,N,2,30, +20250520,5390,5440,5460,5350,25582,137856805,00,0.00,N,5,-50, +20250519,5440,5470,5480,5410,16393,89216685,00,0.00,N,5,-30, 20250516,5470,5500,5500,5440,19163,104683815,00,0.00,N,5,-20, 20250515,5490,5510,5520,5480,16639,91450990,00,0.00,N,5,-20, 20250514,5510,5470,5550,5440,29345,161540970,00,0.00,N,5,-40, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 1038e368cb67..77caffb303b3 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17740,17700,17970,17010,10486,185081020,00,0.00,N,2,140, +20250624,17600,17550,17630,17500,6407,112628260,00,0.00,N,2,130, +20250623,17470,17700,17700,17420,5673,99174840,00,0.00,N,5,-230, +20250620,17700,17620,17880,17520,5464,96689780,00,0.00,N,2,200, +20250619,17500,17600,17600,17350,6681,116623190,00,0.00,N,5,-100, +20250618,17600,17520,17600,17250,5786,101022820,00,0.00,N,2,90, +20250617,17510,17580,17630,17370,7668,134199935,00,0.00,N,5,-30, +20250616,17540,17680,17760,17480,6082,106847440,00,0.00,N,5,-180, +20250613,17720,18000,18060,17390,14406,252857580,00,0.00,N,5,-180, +20250612,17900,17700,17900,17700,8539,152050240,00,0.00,N,2,150, +20250611,17750,17660,17900,17660,7759,137595730,00,0.00,N,2,100, +20250610,17650,17590,17700,17510,12737,224134210,00,0.00,N,2,110, +20250609,17540,17530,17630,17410,19058,333673770,00,0.00,N,2,60, +20250605,17480,17360,17580,17360,11632,202966130,00,0.00,N,2,100, +20250604,17380,17270,17430,17270,5690,98856840,00,0.00,N,2,100, +20250602,17280,17390,17430,17240,3981,68973170,00,0.00,N,5,-100, +20250530,17380,17300,17380,17190,5202,89885470,00,0.00,N,2,140, +20250529,17240,17090,17270,17030,8726,149669430,00,0.00,N,2,210, +20250528,17030,16880,17040,16820,7425,126036710,00,0.00,N,2,190, +20250527,16840,16910,17000,16790,4183,70407860,00,0.00,N,5,-60, +20250526,16900,17000,17000,16800,9057,153067370,00,0.00,N,5,-150, +20250523,17050,17260,17260,16820,10790,182827640,00,0.00,N,5,-90, +20250522,17140,16930,17280,16880,13614,233859960,00,0.00,N,2,280, +20250521,16860,16820,16990,16810,5295,89286750,00,0.00,N,2,50, +20250520,16810,16850,17050,16800,5433,91892740,00,0.00,N,5,-180, +20250519,16990,17040,17040,16870,4870,82422780,00,0.00,N,5,-30, 20250516,17020,17240,17240,16900,11957,203227170,00,0.00,N,5,-110, 20250515,17130,17270,17360,17070,5299,90858690,00,0.00,N,5,-140, 20250514,17270,17200,17390,16900,8527,146355280,00,0.00,N,2,130, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index e0ee073c4a68..7a698a614d9c 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1458,1470,1474,1440,44925,65084183,00,0.00,N,5,-12, +20250624,1470,1430,1498,1430,37479,54940863,00,0.00,N,2,28, +20250623,1442,1468,1468,1422,19354,28055835,00,0.00,N,5,-26, +20250620,1468,1409,1490,1398,70199,102210889,00,0.00,N,2,70, +20250619,1398,1413,1419,1393,10537,14719543,00,0.00,N,5,-15, +20250618,1413,1403,1447,1384,43917,62149126,00,0.00,N,2,11, +20250617,1402,1329,1413,1329,57748,79780446,00,0.00,N,2,74, +20250616,1328,1415,1415,1325,53534,73311304,00,0.00,N,5,-46, +20250613,1374,1427,1439,1350,60220,82974730,00,0.00,N,5,-53, +20250612,1427,1442,1457,1411,36885,52361351,00,0.00,N,5,-16, +20250611,1443,1410,1454,1409,40662,58466717,00,0.00,N,2,34, +20250610,1409,1440,1482,1400,60545,85752810,00,0.00,N,5,-34, +20250609,1443,1393,1549,1393,400072,582239031,00,0.00,N,2,36, +20250605,1407,1311,1714,1311,2872601,4462284413,00,0.00,N,2,82, +20250604,1325,1306,1350,1306,57682,76403106,00,0.00,N,2,10, +20250602,1315,1284,1360,1284,94617,124843925,00,0.00,N,2,32, +20250530,1283,1286,1295,1275,8356,10687749,00,0.00,N,2,1, +20250529,1282,1286,1300,1275,13531,17323158,00,0.00,N,5,-3, +20250528,1285,1284,1298,1282,23293,29953244,00,0.00,N,2,1, +20250527,1284,1320,1320,1280,70001,91144023,00,0.00,N,5,-38, +20250526,1322,1311,1376,1225,71773,94579319,00,0.00,N,3,0, +20250523,1322,1272,1360,1272,115749,152096276,00,0.00,N,2,50, +20250522,1272,1279,1402,1260,95828,127330370,00,0.00,N,2,6, +20250521,1266,1280,1294,1266,67801,86406714,00,0.00,N,5,-27, +20250520,1293,1354,1354,1280,54168,70685976,00,0.00,N,5,-62, +20250519,1355,1344,1355,1310,56349,74354627,00,0.00,N,2,45, 20250516,1310,1342,1348,1309,33140,43769231,00,0.00,N,5,-39, 20250515,1349,1372,1372,1321,57612,77202990,00,0.00,N,2,23, 20250514,1326,1310,1374,1310,43832,58128197,00,0.00,N,2,6, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index b7b3e51a5174..716ea5a00056 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1011,1050,1050,1000,154696,157002146,00,0.00,N,5,-15, +20250624,1026,1011,1030,1011,117826,120408720,00,0.00,N,2,17, +20250623,1009,1025,1025,1001,81390,82027844,00,0.00,N,5,-5, +20250620,1014,1029,1029,1013,57149,58050375,00,0.00,N,3,0, +20250619,1014,1030,1030,1010,50206,50974664,00,0.00,N,5,-11, +20250618,1025,1034,1034,1015,44744,45659632,00,0.00,N,2,9, +20250617,1016,1017,1029,1012,87216,88691536,00,0.00,N,5,-13, +20250616,1029,1053,1053,1020,48133,49594562,00,0.00,N,5,-11, +20250613,1040,1030,1043,1021,119207,123397225,00,0.00,N,2,10, +20250612,1030,1019,1040,1015,117127,120154566,00,0.00,N,2,11, +20250611,1019,1009,1036,1007,118260,120723206,00,0.00,N,2,10, +20250610,1009,1030,1030,1005,109757,110949537,00,0.00,N,5,-11, +20250609,1020,1006,1025,1003,87203,87995668,00,0.00,N,2,14, +20250605,1006,1006,1009,1002,56497,56768712,00,0.00,N,3,0, +20250604,1006,1005,1010,1001,51468,51669701,00,0.00,N,2,1, +20250602,1005,1002,1037,997,81354,81782683,00,0.00,N,2,3, +20250530,1002,1002,1004,995,87335,87111367,00,0.00,N,2,1, +20250529,1001,1002,1005,998,100951,100943453,00,0.00,N,3,0, +20250528,1001,1030,1037,997,285763,288695256,00,0.00,N,5,-22, +20250527,1023,1012,1246,1000,2872066,3220672364,00,0.00,N,2,20, +20250526,1003,1000,1010,994,40196,40233197,00,0.00,N,2,4, +20250523,999,998,1000,995,26546,26454225,00,0.00,N,5,-1, +20250522,1000,1000,1002,996,46970,46880875,00,0.00,N,5,-2, +20250521,1002,999,1004,998,41723,41699736,00,0.00,N,5,-2, +20250520,1004,1001,1010,998,30299,30330417,00,0.00,N,2,6, +20250519,998,1002,1009,998,52750,52861130,00,0.00,N,5,-10, 20250516,1008,1002,1014,999,46546,46827118,00,0.00,N,2,6, 20250515,1002,1004,1030,999,38963,39061210,00,0.00,N,5,-2, 20250514,1004,1007,1009,1002,35240,35393855,00,0.00,N,5,-5, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 009fb98b421b..df2aaeb6fb7f 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3030,2950,3030,2905,169344,506051656,00,0.00,N,2,85, +20250624,2945,2880,2945,2870,170303,494170566,00,0.00,N,2,65, +20250623,2880,3005,3005,2875,188687,548626625,00,0.00,N,5,-125, +20250620,3005,3060,3060,2950,107925,322961865,00,0.00,N,5,-55, +20250619,3060,3040,3100,3000,100812,304676290,00,0.00,N,2,20, +20250618,3040,3070,3080,3022,84405,257387058,00,0.00,N,5,-20, +20250617,3060,3090,3230,3000,112846,346950550,00,0.00,N,5,-60, +20250616,3120,3100,3150,3020,126132,389058334,00,0.00,N,2,45, +20250613,3075,3175,3215,3035,260611,803698852,00,0.00,N,5,-80, +20250612,3155,3245,3295,3120,418927,1342982278,00,0.00,N,5,-90, +20250611,3245,3105,3250,3105,396457,1272857893,00,0.00,N,2,135, +20250610,3110,3070,3125,2960,363247,1112737627,00,0.00,N,2,80, +20250609,3030,2910,3065,2910,309428,931149976,00,0.00,N,2,120, +20250605,2910,2950,2955,2890,222568,649134500,00,0.00,N,2,20, +20250604,2890,2820,2955,2805,328629,952381873,00,0.00,N,2,95, +20250602,2795,2800,2850,2750,154543,428993167,00,0.00,N,5,-5, +20250530,2800,2870,2870,2765,228785,645108145,00,0.00,N,5,-65, +20250529,2865,2820,2915,2820,243056,697692073,00,0.00,N,2,45, +20250528,2820,2905,2910,2780,269878,766014786,00,0.00,N,5,-25, +20250527,2845,2705,2860,2695,376145,1048953494,00,0.00,N,2,140, +20250526,2705,2650,2755,2650,187443,508010211,00,0.00,N,2,55, +20250523,2650,2640,2690,2595,141455,376293376,00,0.00,N,2,60, +20250522,2590,2680,2700,2590,234002,619134018,00,0.00,N,5,-95, +20250521,2685,2650,2735,2500,329303,877230893,00,0.00,N,2,75, +20250520,2610,2530,2630,2500,193780,497246502,00,0.00,N,2,85, +20250519,2525,2540,2580,2470,226178,568793669,00,0.00,N,5,-15, 20250516,2540,2550,2570,2500,151337,382923591,00,0.00,N,5,-30, 20250515,2570,2550,2640,2540,257529,664557233,00,0.00,N,5,-20, 20250514,2590,2620,2625,2540,286006,737284614,00,0.00,N,2,10, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 7572e83548cb..85372ac56178 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25150,25600,25600,25050,176277,4450390350,00,0.00,N,5,-350, +20250624,25500,25150,26450,25150,232750,5981345525,00,0.00,N,2,700, +20250623,24800,25150,25250,24450,287900,7114388950,00,0.00,N,5,-900, +20250620,25700,25850,26250,25550,368602,9518698750,00,0.00,N,5,-50, +20250619,25750,25900,26100,25450,152606,3918024700,00,0.00,N,2,100, +20250618,25650,25800,26050,25550,134926,3471853150,00,0.00,N,5,-300, +20250617,25950,25900,26350,25550,157142,4084985775,00,0.00,N,5,-100, +20250616,26050,26000,26750,25600,153589,3976604175,00,0.00,N,5,-200, +20250613,26250,27200,27250,25750,249529,6535621525,00,0.00,N,5,-950, +20250612,27200,27200,27350,26950,173184,4703612275,00,0.00,N,2,50, +20250611,27150,27250,27600,27000,169888,4637952650,00,0.00,N,2,250, +20250610,26900,26750,27100,26100,155011,4141167425,00,0.00,N,2,150, +20250609,26750,25250,27200,25150,370582,9716062150,00,0.00,N,2,1650, +20250605,25100,24950,25400,24850,191186,4803445875,00,0.00,N,2,200, +20250604,24900,25750,26100,24800,275743,6961464450,00,0.00,N,5,-850, +20250602,25750,25650,25900,25450,114451,2937551325,00,0.00,N,5,-150, +20250530,25900,25700,26650,25600,199310,5202402650,00,0.00,N,2,200, +20250529,25700,25400,25800,25400,180969,4640342975,00,0.00,N,2,450, +20250528,25250,26100,26200,25150,239378,6081286475,00,0.00,N,5,-900, +20250527,26150,25150,26200,25100,247780,6350569400,00,0.00,N,2,900, +20250526,25250,25350,25700,24900,181733,4587901850,00,0.00,N,5,-50, +20250523,25300,25750,25850,25250,127234,3236754075,00,0.00,N,5,-550, +20250522,25850,25850,26300,25500,142084,3669092500,00,0.00,N,5,-50, +20250521,25900,25650,26400,25650,118821,3089277250,00,0.00,N,2,350, +20250520,25550,25900,26200,25400,127398,3270041450,00,0.00,N,5,-150, +20250519,25700,26100,26300,25500,132043,3395011800,00,0.00,N,5,-650, 20250516,26350,26650,26700,26150,113104,2976831075,00,0.00,N,5,-250, 20250515,26600,26450,26950,26400,116360,3100501400,00,0.00,N,5,-350, 20250514,26950,26750,27200,26050,199048,5315999700,00,0.00,N,5,-50, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index db855f702bd3..7ed129785749 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,756,756,756,756,0,0,00,0.00,Y,3,0, +20250625,756,756,756,756,0,0,00,0.00,Y,3,0, +20250624,756,756,756,756,0,0,00,0.00,Y,0,0, +20250623,756,756,756,756,0,0,00,0.00,Y,0,0, +20250620,756,756,756,756,0,0,00,0.00,Y,0,0, +20250619,756,756,756,756,0,0,00,0.00,Y,0,0, +20250618,756,756,756,756,0,0,00,0.00,Y,0,0, +20250617,756,756,756,756,0,0,00,0.00,Y,0,0, +20250616,756,756,756,756,0,0,00,0.00,Y,0,0, +20250613,756,756,756,756,0,0,00,0.00,Y,0,0, +20250612,756,756,756,756,0,0,00,0.00,Y,0,0, +20250611,756,756,756,756,0,0,00,0.00,Y,0,0, +20250610,756,756,756,756,0,0,00,0.00,Y,0,0, +20250609,756,756,756,756,0,0,00,0.00,Y,0,0, +20250605,756,756,756,756,0,0,00,0.00,Y,0,0, +20250604,756,756,756,756,0,0,00,0.00,Y,0,0, +20250602,756,756,756,756,0,0,00,0.00,Y,0,0, +20250530,756,756,756,756,0,0,00,0.00,Y,0,0, +20250529,756,756,756,756,0,0,00,0.00,Y,0,0, +20250528,756,756,756,756,0,0,00,0.00,Y,0,0, +20250527,756,756,756,756,0,0,00,0.00,Y,0,0, +20250526,756,756,756,756,0,0,00,0.00,Y,0,0, +20250523,756,756,756,756,0,0,00,0.00,Y,0,0, +20250522,756,756,756,756,0,0,00,0.00,Y,0,0, +20250521,756,756,756,756,0,0,00,0.00,Y,0,0, +20250520,756,756,756,756,0,0,00,0.00,Y,0,0, +20250519,756,756,756,756,0,0,00,0.00,Y,0,0, +20250516,756,756,756,756,0,0,00,0.00,Y,0,0, 20250515,756,756,756,756,0,0,00,0.00,Y,0,0, -20250514,756,756,756,756,0,0,00,0.00,Y,0,0, -20250513,756,756,756,756,0,0,00,0.00,Y,0,0, -20250512,756,756,756,756,0,0,00,0.00,Y,0,0, +20250514,756,756,756,756,0,0,00,0.00,N,0,0, +20250513,756,756,756,756,0,0,00,0.00,N,0,0, +20250512,756,756,756,756,0,0,00,0.00,N,0,0, 20250509,756,756,756,756,0,0,00,0.00,N,0,0, 20250508,756,756,756,756,0,0,00,0.00,N,0,0, 20250507,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index c83dba68e746..6429c7f2634d 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,72300,72500,73100,72000,26305,1905512450,00,0.00,N,5,-200, +20250624,72500,71700,72600,71600,56134,4044406300,00,0.00,N,2,1500, +20250623,71000,73000,73000,70800,48763,3470617850,00,0.00,N,5,-2500, +20250620,73500,72200,73500,71700,31786,2312284800,00,0.00,N,2,1800, +20250619,71700,72300,72500,71300,19568,1404046600,00,0.00,N,5,-600, +20250618,72300,72700,72700,71300,26996,1943808800,00,0.00,N,2,200, +20250617,72100,72100,72700,70800,40156,2884291600,00,0.00,N,2,200, +20250616,71900,70800,72200,70500,26510,1895257250,00,0.00,N,2,1300, +20250613,70600,73100,73100,69700,77467,5458443500,00,0.00,N,5,-1800, +20250612,72400,73500,74500,72400,57900,4229911900,00,0.00,N,5,-1400, +20250611,73800,74500,74500,73200,49972,3683101150,00,0.00,N,5,-300, +20250610,74100,74000,76900,73800,70836,5305169200,00,0.00,N,5,-100, +20250609,74200,73200,74400,71500,68957,5032953350,00,0.00,N,2,1200, +20250605,73000,77000,77500,72300,122055,9064388350,00,0.00,N,5,-4400, +20250604,77400,75500,77800,75500,49059,3768327400,00,0.00,N,2,2000, +20250602,75400,76500,76500,74400,37545,2835787550,00,0.00,N,2,300, +20250530,75100,76400,76700,74900,34938,2634614400,00,0.00,N,5,-1300, +20250529,76400,76500,77200,75800,44687,3416927300,00,0.00,N,2,200, +20250528,76200,78900,78900,75900,64657,4968653900,00,0.00,N,5,-2100, +20250527,78300,80100,81000,77600,40885,3227628100,00,0.00,N,5,-1800, +20250526,80100,76900,80700,76400,88439,7023019150,00,0.00,N,2,3800, +20250523,76300,75400,77700,75100,51482,3960871600,00,0.00,N,2,1000, +20250522,75300,75100,76200,74500,43808,3296069050,00,0.00,N,5,-700, +20250521,76000,75900,76300,74500,48858,3686974650,00,0.00,N,2,200, +20250520,75800,76500,77000,75500,49264,3745022850,00,0.00,N,5,-500, +20250519,76300,77200,77700,75400,31430,2394410550,00,0.00,N,5,-1500, 20250516,77800,78400,78600,76900,29857,2318503600,00,0.00,N,2,100, 20250515,77700,80200,80200,77600,45261,3553498400,00,0.00,N,5,-2500, 20250514,80200,79400,80900,77500,85557,6824051450,00,0.00,N,2,2400, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index da0c76eeeed8..524f0d4057ad 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,747,756,756,740,118307,88126361,00,0.00,N,5,-9, +20250624,756,748,757,745,118580,89087130,00,0.00,N,2,8, +20250623,748,741,755,740,172345,128869407,00,0.00,N,2,8, +20250620,740,741,755,733,274728,203703393,00,0.00,N,5,-1, +20250619,741,741,748,738,64124,47523129,00,0.00,N,3,0, +20250618,741,740,777,731,115163,85944444,00,0.00,N,2,1, +20250617,740,746,750,736,60343,44777435,00,0.00,N,5,-6, +20250616,746,733,749,733,124781,92431188,00,0.00,N,2,1, +20250613,745,759,759,740,118371,88426557,00,0.00,N,5,-15, +20250612,760,757,760,749,68030,51223519,00,0.00,N,2,3, +20250611,757,759,759,741,70648,52767973,00,0.00,N,2,10, +20250610,747,738,759,738,221304,165935134,00,0.00,N,2,7, +20250609,740,723,742,723,190317,139983806,00,0.00,N,2,17, +20250605,723,716,725,716,96840,69799480,00,0.00,N,2,2, +20250604,721,723,726,703,283644,202159811,00,0.00,N,5,-2, +20250602,723,739,739,716,191009,137929911,00,0.00,N,5,-16, +20250530,739,744,746,736,61403,45418687,00,0.00,N,5,-5, +20250529,744,737,758,728,157519,117774486,00,0.00,N,2,13, +20250528,731,728,735,719,73391,53582184,00,0.00,N,2,9, +20250527,722,726,732,717,97329,70382473,00,0.00,N,2,2, +20250526,720,722,725,715,66501,47774696,00,0.00,N,5,-2, +20250523,722,733,733,713,65513,47016781,00,0.00,N,5,-9, +20250522,731,733,733,710,191535,137003492,00,0.00,N,2,12, +20250521,719,715,730,715,31093,22459979,00,0.00,N,2,4, +20250520,715,718,726,707,111580,79576000,00,0.00,N,5,-3, +20250519,718,729,730,708,109854,78663725,00,0.00,N,5,-10, 20250516,728,757,757,721,196605,143213615,00,0.00,N,5,-22, 20250515,750,747,754,740,134448,100185109,00,0.00,N,5,-5, 20250514,755,752,756,742,95861,71641584,00,0.00,N,2,2, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 9cd91e955c8c..c1ffc91e62f2 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29550,30400,30400,29200,39463,1169500800,00,0.00,N,5,-200, +20250624,29750,29400,30500,29400,56001,1677780050,00,0.00,N,2,1050, +20250623,28700,28600,28850,27950,44116,1255906925,00,0.00,N,5,-750, +20250620,29450,29900,30250,29400,35962,1065993125,00,0.00,N,5,-350, +20250619,29800,30400,30400,29500,37210,1106869450,00,0.00,N,5,-400, +20250618,30200,30250,30600,29450,66661,2000283000,00,0.00,N,5,-200, +20250617,30400,28700,30800,28650,205989,6170510850,00,0.00,N,2,2350, +20250616,28050,27550,28100,26850,53041,1450052950,00,0.00,N,2,450, +20250613,27600,29150,29150,27050,65596,1813483550,00,0.00,N,5,-1100, +20250612,28700,28900,29150,28500,28545,821660525,00,0.00,N,2,100, +20250611,28600,28450,28750,28350,21323,609773250,00,0.00,N,2,300, +20250610,28300,29300,29300,27900,29758,844965950,00,0.00,N,5,-300, +20250609,28600,28750,29100,28450,46531,1334900400,00,0.00,N,2,300, +20250605,28300,27300,28650,27150,76693,2162299925,00,0.00,N,2,1250, +20250604,27050,27000,27200,26800,19268,521356600,00,0.00,N,2,500, +20250602,26550,26900,27100,26500,19354,517043675,00,0.00,N,5,-200, +20250530,26750,27300,27300,26600,25494,685147325,00,0.00,N,5,-600, +20250529,27350,27400,27750,27100,20740,567597450,00,0.00,N,2,150, +20250528,27200,27200,27700,26900,32020,872431225,00,0.00,N,2,500, +20250527,26700,26550,26900,26400,22930,608971825,00,0.00,N,5,-200, +20250526,26900,26700,27350,26550,19588,529552400,00,0.00,N,2,200, +20250523,26700,26950,27200,26500,26123,699325125,00,0.00,N,5,-250, +20250522,26950,27500,27500,26850,49647,1343668625,00,0.00,N,5,-1000, +20250521,27950,28350,28350,27600,26397,734034950,00,0.00,N,2,200, +20250520,27750,27550,28200,27500,23167,643607850,00,0.00,N,2,500, +20250519,27250,27650,27900,26900,57876,1569187050,00,0.00,N,5,-950, 20250516,28200,29000,29350,27950,60043,1697463075,00,0.00,N,5,-850, 20250515,29050,30100,30400,29050,46702,1385526500,00,0.00,N,5,-850, 20250514,29900,30150,30400,29700,45017,1351977575,00,0.00,N,5,-50, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 9d8165c66309..32eaf1795115 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11950,11810,11980,11570,135155,1593152285,00,0.00,N,2,210, +20250624,11740,11360,11930,11360,205572,2396460765,00,0.00,N,2,480, +20250623,11260,11470,11470,11170,102162,1149866895,00,0.00,N,5,-210, +20250620,11470,11350,11700,11350,176838,2032003865,00,0.00,N,2,70, +20250619,11400,11400,11720,11300,117751,1347848060,00,0.00,N,2,30, +20250618,11370,11300,11500,11300,64279,731884880,00,0.00,N,3,0, +20250617,11370,11380,11570,11270,107044,1221285100,00,0.00,N,2,20, +20250616,11350,11590,11600,11180,114240,1285588855,00,0.00,N,5,-290, +20250613,11640,11810,11840,11400,131886,1521922475,00,0.00,N,5,-200, +20250612,11840,11490,12040,11440,292082,3451251695,00,0.00,N,2,360, +20250611,11480,11330,11580,11310,106542,1218424125,00,0.00,N,2,160, +20250610,11320,11330,11480,11220,80057,909698980,00,0.00,N,2,10, +20250609,11310,11400,11480,11240,73544,834995400,00,0.00,N,5,-40, +20250605,11350,11210,11480,11140,107375,1218599605,00,0.00,N,2,210, +20250604,11140,11040,11290,10560,101582,1135988900,00,0.00,N,2,140, +20250602,11000,11150,11240,10970,83075,917862035,00,0.00,N,5,-230, +20250530,11230,11140,11320,11030,86140,963592540,00,0.00,N,2,90, +20250529,11140,11100,11200,10900,79640,881506370,00,0.00,N,2,140, +20250528,11000,10580,11100,10540,155024,1691782845,00,0.00,N,2,540, +20250527,10460,10640,10740,10420,91148,958078220,00,0.00,N,5,-280, +20250526,10740,10500,10960,10500,95479,1031210070,00,0.00,N,2,120, +20250523,10620,10910,11020,10620,97077,1037621605,00,0.00,N,5,-310, +20250522,10930,10980,11000,10700,112076,1215521010,00,0.00,N,5,-30, +20250521,10960,11070,11210,10960,83061,920247580,00,0.00,N,5,-110, +20250520,11070,11300,11370,10990,93362,1036341250,00,0.00,N,5,-200, +20250519,11270,11300,11420,11200,83332,940208800,00,0.00,N,5,-90, 20250516,11360,11720,11720,11340,102488,1172538405,00,0.00,N,5,-320, 20250515,11680,11730,11830,11670,136000,1597970605,00,0.00,N,5,-100, 20250514,11780,11900,11920,11530,124590,1456756570,00,0.00,N,5,-130, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index b6271e35e38f..adc04af3c53e 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,364000,393500,398500,363000,434574,162947628250,00,0.00,N,5,-28000, +20250624,392000,380500,398000,375000,289076,112234983500,00,0.00,N,2,16500, +20250623,375500,371000,377000,368000,186548,69546421500,00,0.00,N,3,0, +20250620,375500,384000,386000,367500,410812,153978692500,00,0.00,N,5,-3500, +20250619,379000,376500,380000,366000,180986,67698039750,00,0.00,N,2,10500, +20250618,368500,363500,374500,359000,263326,97166439750,00,0.00,N,2,3500, +20250617,365000,372000,376500,361500,360041,132750939500,00,0.00,N,5,-2500, +20250616,367500,350500,367500,350500,330295,119181143750,00,0.00,N,2,17000, +20250613,350500,343500,356000,343500,377743,131959973500,00,0.00,N,2,10000, +20250612,340500,332000,345000,331500,369930,125561424000,00,0.00,N,2,4000, +20250611,336500,339000,341000,332500,234337,78829637000,00,0.00,N,2,1000, +20250610,335500,318500,339500,318500,345143,115125755000,00,0.00,N,2,14000, +20250609,321500,325500,329500,310000,313087,100255490500,00,0.00,N,2,2500, +20250605,319000,331500,335000,319000,320537,103884514500,00,0.00,N,5,-8500, +20250604,327500,312500,331500,305000,377657,121301726205,00,0.00,N,2,15000, +20250602,312500,313500,318000,309500,214765,67214371844,00,0.00,N,5,-4000, +20250530,316500,310000,317500,305000,417554,130742296810,00,0.00,N,2,6000, +20250529,310500,294500,315000,292000,478576,146131101805,00,0.00,N,2,21000, +20250528,289500,298000,303000,287500,294123,86774842873,00,0.00,N,5,-6500, +20250527,296000,297000,299250,293000,137494,40651271500,00,0.00,N,5,-500, +20250526,296500,286500,297000,284000,166053,48820646250,00,0.00,N,2,8000, +20250523,288500,289000,290000,282500,131668,37800348750,00,0.00,N,2,500, +20250522,288000,288000,291500,285500,129869,37470250000,00,0.00,N,5,-3500, +20250521,291500,282500,295000,282000,240404,70076984000,00,0.00,N,2,12500, +20250520,279000,290000,290500,277500,218359,61579635750,00,0.00,N,5,-9000, +20250519,288000,284000,292000,283000,116261,33372398750,00,0.00,N,2,1000, 20250516,287000,289000,291500,285500,136193,39158710750,00,0.00,N,5,-2000, 20250515,289000,284500,290000,280500,158439,45206520500,00,0.00,N,2,1000, 20250514,288000,282000,291000,281000,187824,53993456239,00,0.00,N,2,5000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 4c11a14add44..b08fd5f5adae 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2845,2810,2870,2780,68104,192467450,00,0.00,N,2,20, +20250624,2825,2770,2825,2770,50909,142811434,00,0.00,N,2,60, +20250623,2765,2810,2810,2755,105997,293593366,00,0.00,N,5,-45, +20250620,2810,2815,2820,2780,138445,386614142,00,0.00,N,5,-5, +20250619,2815,2820,2850,2805,61695,173670180,00,0.00,N,5,-15, +20250618,2830,2900,2900,2825,139081,394310115,00,0.00,N,5,-30, +20250617,2860,2875,2910,2855,93215,268111600,00,0.00,N,5,-25, +20250616,2885,2900,2915,2840,115126,331990335,00,0.00,N,2,25, +20250613,2860,2945,2945,2850,100671,289376947,00,0.00,N,5,-75, +20250612,2935,2925,2955,2905,72830,213535005,00,0.00,N,2,10, +20250611,2925,2925,2925,2895,74400,216118165,00,0.00,N,3,0, +20250610,2925,2930,2940,2880,123160,358069015,00,0.00,N,5,-5, +20250609,2930,2910,2950,2905,64070,187564728,00,0.00,N,2,20, +20250605,2910,2880,2920,2860,90847,263179265,00,0.00,N,2,30, +20250604,2880,2840,2920,2830,69976,200722270,00,0.00,N,2,40, +20250602,2840,2900,2900,2835,38385,109896365,00,0.00,N,5,-30, +20250530,2870,2840,2930,2840,104645,302451655,00,0.00,N,2,10, +20250529,2860,2795,2860,2780,86297,243728191,00,0.00,N,2,65, +20250528,2795,2760,2800,2750,90948,253152905,00,0.00,N,2,45, +20250527,2750,2820,2830,2730,200568,555218629,00,0.00,N,5,-70, +20250526,2820,2810,2835,2800,57943,163263129,00,0.00,N,5,-5, +20250523,2825,2805,2835,2795,83982,235946400,00,0.00,N,2,20, +20250522,2805,2805,2835,2785,53291,149704890,00,0.00,N,3,0, +20250521,2805,2860,2870,2800,34457,97324460,00,0.00,N,5,-25, +20250520,2830,2805,2860,2805,23969,68014670,00,0.00,N,2,25, +20250519,2805,2835,2855,2785,84242,235992560,00,0.00,N,5,-30, 20250516,2835,2925,2925,2830,165335,472356246,00,0.00,N,5,-80, 20250515,2915,2980,2980,2915,47386,138975640,00,0.00,N,5,-25, 20250514,2940,2950,2970,2900,88280,258976308,00,0.00,N,2,15, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index a99d915e34f0..4ea3cd305d55 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1458,1373,1485,1368,462634,666257413,00,0.00,N,2,86, +20250624,1372,1345,1385,1345,108354,148056516,00,0.00,N,2,21, +20250623,1351,1361,1370,1346,162797,220711548,00,0.00,N,5,-27, +20250620,1378,1370,1390,1355,167779,230432751,00,0.00,N,5,-5, +20250619,1383,1388,1389,1362,130560,179599834,00,0.00,N,5,-10, +20250618,1393,1409,1409,1361,155930,215413210,00,0.00,N,5,-3, +20250617,1396,1440,1447,1392,300561,423963838,00,0.00,N,5,-44, +20250616,1440,1489,1489,1390,588966,835633273,00,0.00,N,5,-70, +20250613,1510,1399,1742,1383,5109218,8077849542,00,0.00,N,2,127, +20250612,1383,1414,1425,1380,345089,481732276,00,0.00,N,5,-31, +20250611,1414,1453,1485,1385,332763,469104179,00,0.00,N,5,-12, +20250610,1426,1499,1499,1419,282310,404965302,00,0.00,N,5,-62, +20250609,1488,1469,1529,1455,306577,459002470,00,0.00,N,2,22, +20250605,1466,1445,1466,1351,298400,426985644,00,0.00,N,2,64, +20250604,1402,1380,1447,1301,908433,1246529852,00,0.00,N,5,-73, +20250602,1475,1532,1537,1411,552575,811892444,00,0.00,N,5,-72, +20250530,1547,1571,1616,1547,351164,551383951,00,0.00,N,5,-24, +20250529,1571,1604,1700,1560,576937,934774621,00,0.00,N,5,-31, +20250528,1602,1617,1636,1511,1006016,1595255224,00,0.00,N,5,-108, +20250527,1710,1854,1854,1690,911175,1599092333,00,0.00,N,5,-103, +20250526,1813,2155,2165,1722,1352649,2608729848,00,0.00,N,5,-337, +20250523,2150,2195,2350,2135,1179530,2605689057,00,0.00,N,2,55, +20250522,2095,2055,2200,1992,599956,1253742991,00,0.00,N,2,25, +20250521,2070,2170,2175,2065,411771,862709109,00,0.00,N,5,-110, +20250520,2180,2135,2285,1923,1245451,2637620967,00,0.00,N,2,40, +20250519,2140,2845,2945,2040,2198353,5281459461,00,0.00,N,5,-695, 20250516,2835,2735,2845,2615,928307,2542960885,00,0.00,N,2,120, 20250515,2715,2700,2795,2520,917838,2436944618,00,0.00,N,5,-5, 20250514,2720,2860,2905,2610,1733159,4702447766,00,0.00,N,5,-180, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 2aafd20ccd70..4fd141d7a08b 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10460,10540,10540,10360,59133,616798260,00,0.00,N,3,0, +20250624,10460,10250,10460,10250,121740,1261686585,00,0.00,N,2,320, +20250623,10140,10200,10280,10080,61762,625311920,00,0.00,N,5,-150, +20250620,10290,10380,10390,10200,96184,987317900,00,0.00,N,5,-100, +20250619,10390,10600,10600,10300,69548,724479090,00,0.00,N,5,-200, +20250618,10590,10550,10610,10510,42903,452579360,00,0.00,N,5,-60, +20250617,10650,10750,10800,10460,74238,787325050,00,0.00,N,5,-100, +20250616,10750,10500,10750,10420,111986,1187029635,00,0.00,N,2,150, +20250613,10600,10850,10890,10420,128186,1350061250,00,0.00,N,5,-250, +20250612,10850,10980,11000,10760,115863,1256643355,00,0.00,N,5,-130, +20250611,10980,10740,10990,10740,131763,1437349380,00,0.00,N,2,260, +20250610,10720,11400,11400,10700,299086,3309973005,00,0.00,N,5,-200, +20250609,10920,10850,11100,10780,148373,1623360685,00,0.00,N,2,280, +20250605,10640,10550,10780,10540,63117,670754395,00,0.00,N,5,-30, +20250604,10670,10380,10690,10380,82108,868832065,00,0.00,N,2,300, +20250602,10370,10460,10520,10240,52317,541393720,00,0.00,N,5,-90, +20250530,10460,10450,10510,10360,38024,397320010,00,0.00,N,2,60, +20250529,10400,10360,10430,10220,40370,418326365,00,0.00,N,2,100, +20250528,10300,10350,10350,10140,61380,630788310,00,0.00,N,2,10, +20250527,10290,10290,10400,10260,58318,600723940,00,0.00,N,3,0, +20250526,10290,10100,10440,10100,76229,787905115,00,0.00,N,2,210, +20250523,10080,10000,10160,10000,54486,550024385,00,0.00,N,2,40, +20250522,10040,10140,10230,10010,63326,638582785,00,0.00,N,5,-60, +20250521,10100,9750,10150,9750,124191,1246573915,00,0.00,N,2,370, +20250520,9730,9550,9750,9490,105350,1019053440,00,0.00,N,2,260, +20250519,9470,9430,9520,9360,124377,1177764420,00,0.00,N,2,10, 20250516,9460,9450,9500,9330,167183,1573646305,00,0.00,N,2,10, 20250515,9450,9790,9860,9330,165469,1577780830,00,0.00,N,5,-350, 20250514,9800,9840,9840,9710,13926,135930865,00,0.00,N,2,80, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index ac9ab31588a8..29e8bf28078d 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,816,798,850,778,1201993,964666368,00,0.00,N,2,13, +20250624,803,803,814,792,545003,436308333,00,0.00,N,3,0, +20250623,803,827,827,798,546442,439165472,00,0.00,N,5,-26, +20250620,829,825,843,820,528465,440428591,00,0.00,N,2,4, +20250619,825,837,840,800,698890,575202985,00,0.00,N,5,-11, +20250618,836,844,849,821,743606,620717130,00,0.00,N,5,-9, +20250617,845,869,878,845,688181,590611078,00,0.00,N,5,-24, +20250616,869,886,890,851,415251,361822326,00,0.00,N,5,-17, +20250613,886,899,899,880,572528,508199742,00,0.00,N,5,-13, +20250612,899,896,903,890,291183,261539276,00,0.00,N,2,3, +20250611,896,905,907,890,788378,706708845,00,0.00,N,5,-9, +20250610,905,914,921,900,335233,303686367,00,0.00,N,5,-9, +20250609,914,926,927,908,405684,370919358,00,0.00,N,5,-10, +20250605,924,917,929,907,439268,404614996,00,0.00,N,2,7, +20250604,917,919,930,909,392356,359165047,00,0.00,N,5,-8, +20250602,925,911,927,907,367942,337462360,00,0.00,N,2,14, +20250530,911,915,915,905,184801,168334201,00,0.00,N,5,-4, +20250529,915,908,920,900,388274,353263757,00,0.00,N,2,6, +20250528,909,908,920,898,406695,368999568,00,0.00,N,2,7, +20250527,902,940,951,895,1006130,920479176,00,0.00,N,5,-47, +20250526,949,953,958,946,275360,261256402,00,0.00,N,5,-4, +20250523,953,988,988,953,350250,336658466,00,0.00,N,5,-12, +20250522,965,970,976,955,328852,316765654,00,0.00,N,5,-5, +20250521,970,948,1021,948,995443,979864930,00,0.00,N,2,17, +20250520,953,943,964,943,243242,232043444,00,0.00,N,2,4, +20250519,949,971,971,945,571121,543935905,00,0.00,N,5,-21, 20250516,970,993,997,963,660614,642978715,00,0.00,N,5,-23, 20250515,993,995,999,991,211933,210491098,00,0.00,N,5,-6, 20250514,999,999,1003,994,306275,305494090,00,0.00,N,3,0, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index acd62414d96c..62be65656e81 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30600,30050,30600,29800,1658,49658000,00,0.00,N,2,450, +20250624,30150,30550,30550,29800,4726,142172050,00,0.00,N,5,-50, +20250623,30200,29950,30700,29500,5441,163316300,00,0.00,N,2,400, +20250620,29800,30050,30150,29550,3312,98590700,00,0.00,N,5,-250, +20250619,30050,30300,30500,29500,8335,249071700,00,0.00,N,5,-250, +20250618,30300,29700,30500,29700,7002,211527700,00,0.00,N,2,50, +20250617,30250,30150,30500,30050,1930,58287250,00,0.00,N,2,100, +20250616,30150,30150,30700,29600,9313,280644950,00,0.00,N,3,0, +20250613,30150,30800,31000,29950,6104,186368350,00,0.00,N,5,-750, +20250612,30900,30700,31000,30250,3498,107307150,00,0.00,N,2,100, +20250611,30800,30800,30850,30500,1239,38032675,00,0.00,N,3,0, +20250610,30800,30300,30950,30300,2103,64336575,00,0.00,N,2,50, +20250609,30750,29250,30750,29250,3968,120180650,00,0.00,N,2,1500, +20250605,29250,29200,29800,28100,4875,142985675,00,0.00,N,2,50, +20250604,29200,28650,29250,28650,3580,103664700,00,0.00,N,2,550, +20250602,28650,28500,29000,28400,8010,229714350,00,0.00,N,5,-50, +20250530,28700,28700,28750,28450,984,28130400,00,0.00,N,5,-50, +20250529,28750,28300,28850,28150,6439,183123725,00,0.00,N,2,450, +20250528,28300,27950,28750,27950,6911,194890800,00,0.00,N,2,350, +20250527,27950,27550,28350,27550,2309,64575725,00,0.00,N,2,250, +20250526,27700,26800,27900,26800,5435,150199150,00,0.00,N,2,450, +20250523,27250,26800,27300,26725,1878,50865675,00,0.00,N,2,550, +20250522,26700,26800,26850,26600,906,24199125,00,0.00,N,5,-100, +20250521,26800,26650,26950,26650,1271,34075575,00,0.00,N,2,200, +20250520,26600,26650,26700,26350,1993,52964900,00,0.00,N,2,100, +20250519,26500,26500,27050,26150,5275,140398950,00,0.00,N,5,-50, 20250516,26550,26850,26950,26500,2679,71450200,00,0.00,N,5,-100, 20250515,26650,26950,26950,26350,8463,225222100,00,0.00,N,5,-250, 20250514,26900,26700,27000,26700,850,22813725,00,0.00,N,2,200, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index bf9e0ca75cdd..f27a96753bf3 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9090,9150,9300,8990,126440,1151092560,00,0.00,N,5,-60, +20250624,9150,9320,9320,9070,134236,1230691875,00,0.00,N,5,-160, +20250623,9310,9380,9710,9150,313356,2939276840,00,0.00,N,5,-80, +20250620,9390,9790,9790,9370,268835,2556194415,00,0.00,N,2,80, +20250619,9310,9530,9670,9210,122294,1145813230,00,0.00,N,5,-220, +20250618,9530,9750,9920,9470,156009,1498875225,00,0.00,N,5,-310, +20250617,9840,10190,10200,9570,352852,3486244665,00,0.00,N,5,-420, +20250616,10260,8690,10430,8660,1839519,18273655435,00,0.00,N,2,1570, +20250613,8690,8940,8950,8420,180361,1556734245,00,0.00,N,2,10, +20250612,8680,8980,9030,8590,212863,1858308435,00,0.00,N,5,-300, +20250611,8980,8450,9230,8300,496089,4403325300,00,0.00,N,2,580, +20250610,8400,8330,8520,8220,122758,1024612630,00,0.00,N,2,80, +20250609,8320,8320,8470,8240,161456,1348606015,00,0.00,N,5,-30, +20250605,8350,8680,8680,8300,141106,1187100230,00,0.00,N,5,-150, +20250604,8500,8480,8690,8410,107581,921535540,00,0.00,N,2,30, +20250602,8470,8370,8640,8260,114328,970235175,00,0.00,N,2,100, +20250530,8370,8570,8780,8370,131167,1120645970,00,0.00,N,5,-200, +20250529,8570,8880,8880,8490,192383,1653047530,00,0.00,N,5,-230, +20250528,8800,8810,8990,8650,194357,1712690945,00,0.00,N,2,50, +20250527,8750,8920,8960,8640,217368,1907057230,00,0.00,N,5,-140, +20250526,8890,8800,9140,8800,236477,2115048345,00,0.00,N,5,-110, +20250523,9000,9000,9300,8860,340903,3089649910,00,0.00,N,5,-200, +20250522,9200,9410,9460,8700,842014,7694001330,00,0.00,N,5,-120, +20250521,9320,9310,9650,9250,712205,6689170150,00,0.00,N,5,-20, +20250520,9340,8970,11410,8970,5734164,57953475700,00,0.00,N,2,410, +20250519,8930,8200,10000,8180,6145961,57030805560,00,0.00,N,2,1000, 20250516,7930,6930,8070,6930,2155063,16752902855,00,0.00,N,2,1000, 20250515,6930,6500,7200,6500,610843,4254088255,00,0.00,N,2,380, 20250514,6550,6600,6640,6500,42219,276820390,00,0.00,N,5,-50, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 109f70494d6c..cd6a5d31d3c4 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,365,370,374,362,429401,157565395,00,0.00,N,5,-5, +20250624,370,340,408,340,4576576,1711480406,00,0.00,N,2,30, +20250623,340,350,350,337,717325,243825009,00,0.00,N,5,-13, +20250620,353,359,364,347,922299,325593855,00,0.00,N,5,-9, +20250619,362,370,376,360,268982,98136680,00,0.00,N,5,-9, +20250618,371,374,381,369,364219,136669350,00,0.00,N,5,-3, +20250617,374,368,377,365,783703,290642676,00,0.00,N,2,6, +20250616,368,365,379,359,755434,280347532,00,0.00,N,2,3, +20250613,365,366,368,351,571427,204443301,00,0.00,N,5,-3, +20250612,368,373,373,360,351541,128373026,00,0.00,N,2,2, +20250611,366,364,370,360,384941,139786471,00,0.00,N,2,3, +20250610,363,362,370,357,676561,245420214,00,0.00,N,5,-3, +20250609,366,371,378,361,1103036,407487843,00,0.00,N,5,-5, +20250605,371,365,375,357,1230614,451761716,00,0.00,N,2,3, +20250604,368,349,368,348,1412655,501527342,00,0.00,N,2,12, +20250602,356,368,373,351,2348771,845028882,00,0.00,N,5,-8, +20250530,364,419,431,353,14601016,5565082512,00,0.00,N,5,-28, +20250529,392,307,392,300,25111942,9401342315,00,0.00,N,1,90, +20250528,302,301,311,290,649549,193557655,00,0.00,N,2,1, +20250527,301,305,306,300,171806,51903319,00,0.00,N,5,-1, +20250526,302,305,309,300,286196,86648529,00,0.00,N,5,-3, +20250523,305,307,310,304,196667,60259015,00,0.00,N,5,-2, +20250522,307,309,312,305,147885,45463620,00,0.00,N,5,-2, +20250521,309,308,313,305,145946,45142989,00,0.00,N,2,1, +20250520,308,306,312,306,239688,74205904,00,0.00,N,2,2, +20250519,306,306,312,305,125007,38462854,00,0.00,N,3,0, 20250516,306,308,311,304,150670,46241165,00,0.00,N,5,-2, 20250515,308,314,316,308,100216,31065636,00,0.00,N,5,-6, 20250514,314,319,322,313,151969,48193340,00,0.00,N,5,-2, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 14bcdd62eba1..a0eae18ec1c9 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32600,33900,34700,32500,4148235,139181267850,00,0.00,N,2,300, +20250624,32300,32400,33400,32100,2982209,97216909525,00,0.00,N,2,550, +20250623,31750,31650,32400,31050,1919308,61067816600,00,0.00,N,5,-400, +20250620,32150,31300,32750,31300,1929082,61791493275,00,0.00,N,2,150, +20250619,32000,32950,33000,31500,1964663,63121512850,00,0.00,N,5,-50, +20250618,32050,30950,32400,30650,3799935,120239111950,00,0.00,N,5,-1100, +20250617,33150,34450,34850,32500,7323408,244420507325,00,0.00,N,5,-3300, +20250616,36450,36150,36500,35300,2571851,92650533050,00,0.00,N,2,1050, +20250613,35400,37450,37450,35050,3617903,129738293775,00,0.00,N,5,-900, +20250612,36300,37250,37400,36100,5110346,187948473400,00,0.00,N,5,-1950, +20250611,38250,33100,38300,32250,18875134,673800713300,00,0.00,N,2,7150, +20250610,31100,31050,31500,30650,1860024,57767380975,00,0.00,N,2,50, +20250609,31050,31150,31250,30050,2149005,65982096750,00,0.00,N,2,100, +20250605,30950,31250,31350,30650,1910747,59229015350,00,0.00,N,5,-650, +20250604,31600,31750,32350,30150,5043612,158034886525,00,0.00,N,2,1700, +20250602,29900,30300,30600,29600,1951696,58428472800,00,0.00,N,2,100, +20250530,29800,30500,30600,29050,3306038,98476252600,00,0.00,N,2,500, +20250529,29300,28900,29800,28750,3653492,107474890650,00,0.00,N,2,900, +20250528,28400,28550,28900,28200,2440767,69524717200,00,0.00,N,3,0, +20250527,28400,28800,29150,28250,2584090,73965479250,00,0.00,N,5,-250, +20250526,28650,28650,29500,28150,4502345,129542544500,00,0.00,N,5,-850, +20250523,29500,31450,31800,28650,10794621,320570985700,00,0.00,N,5,-3800, +20250522,33300,37200,39000,32500,10049870,355005113475,00,0.00,N,5,-4650, +20250521,37950,36850,37975,35750,3144646,116655790350,00,0.00,N,2,1550, +20250520,36400,36600,37100,35200,6349929,230112483125,00,0.00,N,5,-2650, +20250519,39050,40000,40750,38200,3175463,124220950125,00,0.00,N,2,650, 20250516,38400,37050,39000,36700,3733872,141552727150,00,0.00,N,2,1400, 20250515,37000,37300,37525,36350,1983646,73074868225,00,0.00,N,5,-350, 20250514,37350,35600,38000,35350,7475740,277339440625,00,0.00,N,2,3650, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 796c9ccfba37..904aa0d4f1ce 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8610,8600,8710,8440,204222,1749641620,00,0.00,N,2,80, +20250624,8530,8320,8590,8300,293764,2490947625,00,0.00,N,2,360, +20250623,8170,8400,8410,8130,214663,1755835000,00,0.00,N,5,-320, +20250620,8490,8340,8560,8230,203422,1719282560,00,0.00,N,2,150, +20250619,8340,8300,8390,8210,172399,1429384550,00,0.00,N,2,50, +20250618,8290,8290,8340,8130,152075,1255236540,00,0.00,N,5,-10, +20250617,8300,8200,8400,8180,195818,1620878865,00,0.00,N,2,100, +20250616,8200,8170,8240,8020,166617,1351988190,00,0.00,N,5,-10, +20250613,8210,8570,8580,8110,331634,2725393925,00,0.00,N,5,-360, +20250612,8570,8480,8610,8480,189338,1618519180,00,0.00,N,2,100, +20250611,8470,8500,8570,8420,157033,1330191045,00,0.00,N,5,-10, +20250610,8480,8450,8930,8200,694369,5925433440,00,0.00,N,2,140, +20250609,8340,8370,8470,8300,178305,1489602925,00,0.00,N,5,-30, +20250605,8370,8220,8440,8190,147608,1226121875,00,0.00,N,2,50, +20250604,8320,8050,8320,8050,86997,713408205,00,0.00,N,2,210, +20250602,8110,8490,8490,8080,95343,777380265,00,0.00,N,5,-250, +20250530,8360,8530,8530,8340,60328,506031945,00,0.00,N,5,-170, +20250529,8530,8390,8550,8340,105193,893077500,00,0.00,N,2,150, +20250528,8380,8080,8440,8050,123840,1027525025,00,0.00,N,2,320, +20250527,8060,8010,8090,7950,47295,379732765,00,0.00,N,5,-40, +20250526,8100,7920,8150,7870,48470,389925090,00,0.00,N,2,230, +20250523,7870,7960,8150,7420,92770,733089485,00,0.00,N,5,-110, +20250522,7980,8060,8090,7910,53660,429439660,00,0.00,N,5,-80, +20250521,8060,8020,8140,8020,31247,252296845,00,0.00,N,2,10, +20250520,8050,8170,8280,8030,53934,437182355,00,0.00,N,5,-120, +20250519,8170,8240,8310,8110,61176,500614840,00,0.00,N,5,-60, 20250516,8230,8430,8490,8210,77902,644702215,00,0.00,N,5,-270, 20250515,8500,8610,8610,8440,117250,994387810,00,0.00,N,5,-110, 20250514,8610,8570,8680,8400,195658,1674115220,00,0.00,N,3,0, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 5680320d3b9e..88fb39ca7f44 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,133000,129000,133000,128500,20877,2746336300,00,0.00,N,2,1800, +20250624,131200,132000,134900,130200,25176,3304973650,00,0.00,N,2,1100, +20250623,130100,129000,131100,128100,20382,2652332400,00,0.00,N,5,-1900, +20250620,132000,131400,133400,129700,35210,4634718850,00,0.00,N,2,400, +20250619,131600,132200,134900,128100,26866,3496360200,00,0.00,N,2,800, +20250618,130800,130500,131900,123000,21717,2827903700,00,0.00,N,5,-2000, +20250617,132800,138000,138000,129800,33078,4363509300,00,0.00,N,5,-3900, +20250616,136700,133000,137500,128200,26757,3564797200,00,0.00,N,2,5000, +20250613,131700,132200,134800,128300,36424,4773097350,00,0.00,N,5,-1800, +20250612,133500,126100,134700,126100,49352,6505050900,00,0.00,N,2,5100, +20250611,128400,126800,129400,122000,31839,4048118600,00,0.00,N,2,700, +20250610,127700,126600,130000,122900,38553,4914398600,00,0.00,N,2,1600, +20250609,126100,127200,137600,125500,39938,5246281650,00,0.00,N,2,900, +20250605,125200,125300,126500,123200,15406,1927843750,00,0.00,N,3,0, +20250604,125200,119500,129000,119500,29471,3715102850,00,0.00,N,2,5700, +20250602,119500,118400,126000,117400,17585,2138181700,00,0.00,N,5,-1300, +20250530,120800,122000,123900,118800,20374,2474320450,00,0.00,N,5,-1900, +20250529,122700,116800,123800,115500,25101,3027624800,00,0.00,N,2,7000, +20250528,115700,111100,116400,111100,11938,1374025200,00,0.00,N,2,1200, +20250527,114500,114300,116000,113200,11134,1273201950,00,0.00,N,5,-1200, +20250526,115700,119700,119800,111100,15530,1774041400,00,0.00,N,2,1000, +20250523,114700,110100,117000,109900,23510,2685050750,00,0.00,N,2,5000, +20250522,109700,106400,110000,106400,13769,1497055500,00,0.00,N,2,1600, +20250521,108100,110500,113400,107900,21245,2321157050,00,0.00,N,5,-3900, +20250520,112000,108800,112000,106500,20200,2213047100,00,0.00,N,2,5800, +20250519,106200,105600,110600,105600,14607,1582336750,00,0.00,N,5,-500, 20250516,106700,105100,109700,105100,14880,1596482400,00,0.00,N,2,1500, 20250515,105200,107500,110500,105100,19309,2086622050,00,0.00,N,5,-2500, 20250514,107700,105300,109200,105300,13326,1438834000,00,0.00,N,2,2400, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 7531b216e25f..81c35dee385c 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2430,2415,2445,2400,34862,83933797,00,0.00,N,3,0, +20250624,2430,2375,2450,2375,55947,134932485,00,0.00,N,2,30, +20250623,2400,2430,2430,2330,29979,71201095,00,0.00,N,5,-5, +20250620,2405,2415,2490,2390,24158,58421625,00,0.00,N,5,-45, +20250619,2450,2460,2485,2405,61669,150505296,00,0.00,N,5,-10, +20250618,2460,2360,2485,2330,96325,235450035,00,0.00,N,2,100, +20250617,2360,2435,2440,2350,56711,135375860,00,0.00,N,5,-80, +20250616,2440,2435,2455,2365,48917,117589319,00,0.00,N,2,25, +20250613,2415,2395,2435,2355,68676,165566609,00,0.00,N,2,15, +20250612,2400,2375,2400,2310,40052,95188460,00,0.00,N,2,45, +20250611,2355,2355,2390,2345,20830,49186180,00,0.00,N,5,-20, +20250610,2375,2395,2410,2350,28260,67015505,00,0.00,N,5,-20, +20250609,2395,2385,2400,2360,22639,53848625,00,0.00,N,2,10, +20250605,2385,2385,2400,2370,20095,47899548,00,0.00,N,2,5, +20250604,2380,2355,2400,2325,32635,76878440,00,0.00,N,2,55, +20250602,2325,2360,2380,2320,31486,73551315,00,0.00,N,5,-60, +20250530,2385,2380,2400,2340,22931,54177185,00,0.00,N,2,5, +20250529,2380,2325,2395,2325,13237,31270040,00,0.00,N,2,50, +20250528,2330,2355,2390,2330,12841,30238445,00,0.00,N,5,-50, +20250527,2380,2370,2395,2330,11016,25973625,00,0.00,N,2,10, +20250526,2370,2350,2395,2350,14406,34191815,00,0.00,N,2,20, +20250523,2350,2320,2405,2305,19261,45044185,00,0.00,N,2,20, +20250522,2330,2305,2345,2280,8974,20671710,00,0.00,N,2,20, +20250521,2310,2310,2330,2280,8176,18832695,00,0.00,N,3,0, +20250520,2310,2345,2345,2280,36988,85359025,00,0.00,N,5,-35, +20250519,2345,2375,2395,2320,13959,32876880,00,0.00,N,5,-45, 20250516,2390,2380,2400,2325,42218,99303760,00,0.00,N,5,-25, 20250515,2415,2390,2415,2360,21682,51670610,00,0.00,N,2,25, 20250514,2390,2390,2400,2355,32928,78707280,00,0.00,N,2,5, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index aa4b54ff6791..517f29e9ebe8 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,73500,74400,75100,73000,98720,7299726400,00,0.00,N,2,400, +20250624,73100,73100,73900,72700,83450,6108401250,00,0.00,N,2,1000, +20250623,72100,72700,73500,71700,75637,5478185300,00,0.00,N,5,-200, +20250620,72300,72800,73700,71800,132370,9579666600,00,0.00,N,2,500, +20250619,71800,72500,73200,71400,65717,4727021650,00,0.00,N,5,-300, +20250618,72100,72700,72800,71100,170167,12241969450,00,0.00,N,5,-2700, +20250617,74800,77100,77100,73400,184046,13731566150,00,0.00,N,5,-3900, +20250616,78700,77800,78800,74800,97778,7540946750,00,0.00,N,2,1200, +20250613,77500,79500,79600,76500,91159,7058054350,00,0.00,N,5,-1600, +20250612,79100,80400,80400,78800,139396,11065957700,00,0.00,N,5,-1300, +20250611,80400,81500,82000,79200,160276,12889937000,00,0.00,N,2,1400, +20250610,79000,77600,80700,77000,120148,9500267700,00,0.00,N,2,1400, +20250609,77600,78400,78700,77200,134441,10495012650,00,0.00,N,2,600, +20250605,77000,76500,77700,74700,104224,8008942400,00,0.00,N,2,600, +20250604,76400,74000,77700,72500,210350,15940169350,00,0.00,N,2,4900, +20250602,71500,71200,72900,70000,49292,3506294400,00,0.00,N,2,600, +20250530,70900,71100,71200,70100,66329,4692101950,00,0.00,N,2,700, +20250529,70200,68800,70400,68400,97489,6783141800,00,0.00,N,2,2100, +20250528,68100,67200,68200,67100,61085,4142347450,00,0.00,N,2,1700, +20250527,66400,66200,66600,65300,87031,5740173100,00,0.00,N,2,200, +20250526,66200,64500,66800,64400,87905,5785373500,00,0.00,N,2,1000, +20250523,65200,67000,67500,64700,190806,12518277650,00,0.00,N,5,-2400, +20250522,67600,70800,70800,66800,207816,14216550200,00,0.00,N,5,-3900, +20250521,71500,71800,72200,70900,85780,6129662450,00,0.00,N,5,-200, +20250520,71700,75000,75800,70900,244944,17676430000,00,0.00,N,5,-5000, +20250519,76700,80700,81400,75500,170769,13261468350,00,0.00,N,5,-600, 20250516,77300,78000,80400,75500,174090,13453336300,00,0.00,N,2,200, 20250515,77100,78500,80000,77100,81137,6348139050,00,0.00,N,5,-1900, 20250514,79000,77300,83000,77000,493156,39627162550,00,0.00,N,2,5100, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 76190a36a3f9..efb4f53c2902 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4650,4535,4830,4460,882910,4132605430,00,0.00,N,2,150, +20250624,4500,4500,4585,4460,308237,1394009650,00,0.00,N,2,80, +20250623,4420,4445,4480,4350,249805,1099825615,00,0.00,N,5,-80, +20250620,4500,4515,4630,4470,286212,1299728324,00,0.00,N,5,-20, +20250619,4520,4520,4645,4465,255129,1150772436,00,0.00,N,3,0, +20250618,4520,4590,4595,4485,281368,1272697799,00,0.00,N,5,-105, +20250617,4625,4555,4690,4475,673171,3093411461,00,0.00,N,2,115, +20250616,4510,4310,4530,4280,303192,1348605885,00,0.00,N,2,150, +20250613,4360,4420,4430,4265,286919,1241154995,00,0.00,N,5,-60, +20250612,4420,4505,4575,4410,348087,1555682558,00,0.00,N,5,-60, +20250611,4480,4380,4490,4365,358692,1586188993,00,0.00,N,2,100, +20250610,4380,4330,4400,4255,279113,1213492286,00,0.00,N,2,50, +20250609,4330,4360,4380,4305,327118,1418669563,00,0.00,N,2,10, +20250605,4320,4410,4430,4295,365939,1595635291,00,0.00,N,5,-30, +20250604,4350,4235,4400,4230,396284,1712753442,00,0.00,N,2,120, +20250602,4230,4305,4325,4205,326391,1385498331,00,0.00,N,5,-75, +20250530,4305,4385,4420,4305,571735,2487406900,00,0.00,N,5,-145, +20250529,4450,4015,4640,4015,3188020,14027839718,00,0.00,N,2,435, +20250528,4015,3990,4050,3950,115200,462812381,00,0.00,N,2,95, +20250527,3920,3985,3985,3920,76450,301574041,00,0.00,N,5,-65, +20250526,3985,3880,4005,3880,93379,370432183,00,0.00,N,2,75, +20250523,3910,3995,4000,3900,139308,548137374,00,0.00,N,5,-75, +20250522,3985,4090,4125,3930,328742,1308643180,00,0.00,N,5,-135, +20250521,4120,4105,4170,4080,98892,407408365,00,0.00,N,2,15, +20250520,4105,4145,4170,4060,119842,491951234,00,0.00,N,2,5, +20250519,4100,4040,4125,3950,199842,803455701,00,0.00,N,2,55, 20250516,4045,4180,4180,4040,193430,792480453,00,0.00,N,5,-90, 20250515,4135,4145,4280,4070,399697,1671074556,00,0.00,N,5,-10, 20250514,4145,4120,4160,4100,133251,551136010,00,0.00,N,2,30, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 547dfdab772a..19474f118c43 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,295500,307000,310500,291000,318081,95522003000,00,0.00,N,5,-15500, +20250624,311000,298500,324500,296500,913353,284227312500,00,0.00,N,2,42000, +20250623,269000,267500,271500,266500,205837,55323838000,00,0.00,N,5,-6500, +20250620,275500,281500,284500,274000,162538,45018558750,00,0.00,N,5,-2000, +20250619,277500,280000,281000,273000,116294,32092988500,00,0.00,N,5,-2500, +20250618,280000,284000,284500,276000,105171,29509912250,00,0.00,N,5,-1000, +20250617,281000,292000,292500,277000,227693,64679396750,00,0.00,N,5,-5000, +20250616,286000,260000,286500,259500,360428,99396833000,00,0.00,N,2,28000, +20250613,258000,261000,262500,255500,167942,43361362750,00,0.00,N,5,-4500, +20250612,262500,263500,266000,259000,222162,58210856750,00,0.00,N,2,3000, +20250611,259500,268000,270500,259000,202685,53482960750,00,0.00,N,5,-8000, +20250610,267500,264000,274500,257500,237588,63390083000,00,0.00,N,2,7000, +20250609,260500,264500,267250,255500,178268,46565112250,00,0.00,N,2,1500, +20250605,259000,259000,261500,254500,144050,37226317750,00,0.00,N,2,2500, +20250604,256500,252000,258500,252000,156632,40150458250,00,0.00,N,2,8500, +20250602,248000,248500,250500,239500,190021,46821991500,00,0.00,N,5,-4500, +20250530,252500,251500,255000,246000,221129,55549590750,00,0.00,N,5,-2500, +20250529,255000,255000,261500,248500,241449,61603570250,00,0.00,N,2,6500, +20250528,248500,262500,263000,246000,294130,74218770000,00,0.00,N,5,-11000, +20250527,259500,254500,261500,254500,132089,34074745250,00,0.00,N,3,0, +20250526,259500,262500,262500,254500,158980,41006180500,00,0.00,N,2,5000, +20250523,254500,253500,255500,247000,234301,59255746766,00,0.00,N,2,4500, +20250522,250000,247500,256000,247500,165337,41790073500,00,0.00,N,5,-4000, +20250521,254000,253000,255000,244000,173252,43374195000,00,0.00,N,2,1500, +20250520,252500,239500,253000,238000,285382,71111340250,00,0.00,N,2,19000, +20250519,233500,239500,241000,228500,203926,47522791750,00,0.00,N,5,-9500, 20250516,243000,235500,244500,235500,184487,44723067796,00,0.00,N,2,4000, 20250515,239000,238500,242500,233500,160659,38247573000,00,0.00,N,3,0, 20250514,239000,240000,240500,235000,183040,43613981250,00,0.00,N,2,4500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index e55a737b9f16..0057e8e20792 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,790000,814000,815000,790000,25148,20057048000,00,0.00,N,5,-29000, +20250624,819000,823000,828000,811000,18255,14957401500,00,0.00,N,2,1000, +20250623,818000,836000,848000,817000,33411,27622773500,00,0.00,N,2,2000, +20250620,816000,830000,830000,809000,161186,131631590000,00,0.00,N,5,-17000, +20250619,833000,843000,851000,811000,20348,16832702500,00,0.00,N,5,-3000, +20250618,836000,845000,854000,821000,22302,18641971500,00,0.00,N,3,0, +20250617,836000,812000,870000,804000,35024,29477487500,00,0.00,N,2,42000, +20250616,794000,796000,797000,764000,22924,17947277000,00,0.00,N,2,6000, +20250613,788000,776000,793000,767000,20653,16079901500,00,0.00,N,2,5000, +20250612,783000,753000,783000,753000,41648,32344757000,00,0.00,N,2,22000, +20250611,761000,761000,774000,757000,15543,11867813500,00,0.00,N,5,-4000, +20250610,765000,763000,770000,755000,17839,13615264500,00,0.00,N,5,-5000, +20250609,770000,759000,778000,758000,22599,17416938000,00,0.00,N,2,12000, +20250605,758000,753000,770000,753000,17348,13186955000,00,0.00,N,5,-12000, +20250604,770000,730000,775000,727000,28116,21348877000,00,0.00,N,2,40000, +20250602,730000,731000,739000,718000,16607,12052818000,00,0.00,N,5,-1000, +20250530,731000,743000,748000,728000,28870,21145273500,00,0.00,N,5,-19000, +20250529,750000,754000,760000,741000,14172,10647509500,00,0.00,N,2,2000, +20250528,748000,736000,752000,725000,20546,15270926000,00,0.00,N,2,5000, +20250527,743000,769000,769000,736000,21940,16358917000,00,0.00,N,5,-33000, +20250526,776000,767000,784000,765000,12703,9799265500,00,0.00,N,5,-2000, +20250523,778000,774000,780000,765000,11378,8764710000,00,0.00,N,5,-2000, +20250522,780000,790000,796000,773000,12170,9474796000,00,0.00,N,5,-17000, +20250521,797000,799000,816000,790000,9676,7745996500,00,0.00,N,2,1000, +20250520,796000,798000,807000,788000,9532,7591226000,00,0.00,N,2,2000, +20250519,794000,813000,822000,783000,13147,10468366500,00,0.00,N,5,-27000, 20250516,821000,823000,825000,810000,7841,6415176500,00,0.00,N,2,6000, 20250515,815000,825000,834000,815000,8695,7131392000,00,0.00,N,5,-24000, 20250514,839000,825000,840000,802000,11602,9604715000,00,0.00,N,2,21000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 742e0ec44fb0..2ed99def0cbd 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16530,17190,17680,16470,7951547,133819068010,00,0.00,N,5,-530, +20250624,17060,17000,17310,16810,8139059,138790213975,00,0.00,N,2,410, +20250623,16650,16700,17160,16500,8517458,143760742400,00,0.00,N,5,-220, +20250620,16870,17090,17100,16500,13125958,220482723580,00,0.00,N,5,-570, +20250619,17440,17590,17670,16970,10001704,172842877235,00,0.00,N,5,-410, +20250618,17850,17720,18000,17650,5050898,90090728705,00,0.00,N,5,-20, +20250617,17870,18200,18550,17570,9768344,175293932370,00,0.00,N,5,-200, +20250616,18070,17630,18090,17500,7131780,127784897465,00,0.00,N,2,380, +20250613,17690,17700,17930,17390,6763155,119254259510,00,0.00,N,2,110, +20250612,17580,17270,17930,17270,10040856,177850973330,00,0.00,N,2,260, +20250611,17320,17520,17520,16890,7526962,129660397725,00,0.00,N,2,70, +20250610,17250,16690,17250,16650,10908337,186075853615,00,0.00,N,2,600, +20250609,16650,16760,16930,16310,7235078,119969130960,00,0.00,N,5,-100, +20250605,16750,16950,17160,16620,7276443,122201771565,00,0.00,N,5,-130, +20250604,16880,16940,16940,16100,9351134,155407573865,00,0.00,N,2,90, +20250602,16790,17060,17290,16460,8741868,146843098850,00,0.00,N,5,-110, +20250530,16900,16420,17080,16290,22615588,379046200610,00,0.00,N,2,760, +20250529,16140,15890,16330,15620,9267571,149245173340,00,0.00,N,2,470, +20250528,15670,16540,16600,15590,13597788,218376272590,00,0.00,N,5,-680, +20250527,16350,15400,16380,15350,29577904,474185335895,00,0.00,N,2,1250, +20250526,15100,14430,15120,14370,11213168,168250650205,00,0.00,N,2,670, +20250523,14430,14550,14580,14310,3217358,46338856675,00,0.00,N,5,-70, +20250522,14500,14740,14760,14490,4322785,63086478830,00,0.00,N,5,-390, +20250521,14890,14250,14970,14250,11124325,164903808725,00,0.00,N,2,700, +20250520,14190,14400,14450,14030,4618493,65810470720,00,0.00,N,5,-110, +20250519,14300,14410,14590,14180,4276119,61219859615,00,0.00,N,5,-250, 20250516,14550,14460,14720,14430,4091070,59639542795,00,0.00,N,2,130, 20250515,14420,14540,14580,14240,4579454,65735747410,00,0.00,N,5,-170, 20250514,14590,14340,14690,14320,5736590,83668413075,00,0.00,N,2,330, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index d852867ba31c..b0348361092e 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,851,873,873,839,619657,526695814,00,0.00,N,5,-15, +20250624,866,830,873,799,1768665,1485665379,00,0.00,N,2,67, +20250623,799,824,827,786,894933,713302338,00,0.00,N,5,-27, +20250620,826,808,831,791,598646,490645473,00,0.00,N,2,18, +20250619,808,791,837,785,1001274,815286475,00,0.00,N,2,18, +20250618,790,788,797,760,516177,399982176,00,0.00,N,3,0, +20250617,790,764,810,750,1699469,1347754550,00,0.00,N,2,25, +20250616,765,720,785,715,1104538,840549625,00,0.00,N,2,45, +20250613,720,740,759,712,735392,530144503,00,0.00,N,5,-25, +20250612,745,759,779,745,624975,471903153,00,0.00,N,5,-9, +20250611,754,721,756,717,915644,681352085,00,0.00,N,2,33, +20250610,721,718,732,708,512445,368064772,00,0.00,N,2,3, +20250609,718,724,744,714,647554,468316015,00,0.00,N,2,2, +20250605,716,701,730,700,609637,437374367,00,0.00,N,2,16, +20250604,700,699,720,698,477137,337455538,00,0.00,N,2,2, +20250602,698,729,729,681,955165,664447498,00,0.00,N,5,-36, +20250530,734,673,736,666,3319490,2357602724,00,0.00,N,2,61, +20250529,673,614,689,614,3259199,2148175029,00,0.00,N,2,65, +20250528,608,611,638,608,538710,333873421,00,0.00,N,5,-3, +20250527,611,601,624,601,526346,324276294,00,0.00,N,2,3, +20250526,608,618,618,592,306952,184640860,00,0.00,N,3,0, +20250523,608,602,624,595,364862,222791288,00,0.00,N,2,6, +20250522,602,616,616,595,463066,279673010,00,0.00,N,5,-14, +20250521,616,624,635,606,343237,209863705,00,0.00,N,5,-8, +20250520,624,609,635,605,268699,166515663,00,0.00,N,2,15, +20250519,609,629,629,602,229813,140149852,00,0.00,N,5,-20, 20250516,629,635,641,621,399979,252229322,00,0.00,N,5,-6, 20250515,635,650,650,622,437730,278526773,00,0.00,N,5,-12, 20250514,647,625,649,621,625246,399150244,00,0.00,N,2,21, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index b1fb95a8fbb9..8a73452c0c8f 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5460,5500,5530,5395,42309,231419190,00,0.00,N,2,10, +20250624,5450,5440,5500,5420,26871,146302930,00,0.00,N,2,10, +20250623,5440,5470,5530,5300,46039,248166700,00,0.00,N,5,-30, +20250620,5470,5420,5490,5390,29144,158950570,00,0.00,N,2,60, +20250619,5410,5380,5420,5300,16633,89146640,00,0.00,N,2,50, +20250618,5360,5340,5440,5310,14877,80034400,00,0.00,N,2,10, +20250617,5350,5410,5420,5320,17199,92358510,00,0.00,N,5,-60, +20250616,5410,5440,5440,5320,12830,68816640,00,0.00,N,2,30, +20250613,5380,5420,5430,5250,26305,140253120,00,0.00,N,5,-10, +20250612,5390,5460,5460,5360,18112,97692565,00,0.00,N,5,-30, +20250611,5420,5400,5430,5350,14991,80734260,00,0.00,N,2,50, +20250610,5370,5370,5460,5340,24014,129756600,00,0.00,N,3,0, +20250609,5370,5260,5400,5260,27272,145130070,00,0.00,N,2,110, +20250605,5260,5230,5330,5200,24915,130761130,00,0.00,N,2,20, +20250604,5240,5220,5240,5180,12549,65349460,00,0.00,N,2,50, +20250602,5190,5250,5250,5190,6189,32262190,00,0.00,N,5,-40, +20250530,5230,5290,5290,5230,13376,70255900,00,0.00,N,5,-60, +20250529,5290,5190,5290,5175,18247,95498625,00,0.00,N,2,100, +20250528,5190,5160,5210,5150,12084,62531290,00,0.00,N,2,30, +20250527,5160,5190,5190,5130,6078,31353385,00,0.00,N,3,0, +20250526,5160,5210,5210,5160,7376,38184070,00,0.00,N,5,-50, +20250523,5210,5220,5240,5190,9614,50139200,00,0.00,N,5,-70, +20250522,5280,5240,5290,5140,10934,56783240,00,0.00,N,2,50, +20250521,5230,5210,5260,5190,26295,137075040,00,0.00,N,3,0, +20250520,5230,5180,5270,5180,23844,124501530,00,0.00,N,2,70, +20250519,5160,5150,5190,5120,15674,80669400,00,0.00,N,2,20, 20250516,5140,5250,5260,5130,22778,118128675,00,0.00,N,5,-110, 20250515,5250,5300,5300,5050,139393,715253020,00,0.00,N,5,-30, 20250514,5280,5230,5290,5180,34509,180192920,00,0.00,N,2,50, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 96f6e497815e..20369e540147 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1354,1495,1510,1334,2482100,3497056284,00,0.00,N,5,-138, +20250624,1492,1498,1600,1490,2692312,4098421711,00,0.00,N,5,-33, +20250623,1525,1321,1600,1301,11029338,16531911993,00,0.00,N,2,224, +20250620,1301,1266,1341,1235,2099016,2699676616,00,0.00,N,2,22, +20250619,1279,1286,1298,1235,1504493,1895505074,00,0.00,N,5,-2, +20250618,1281,1303,1320,1226,2707058,3432670210,00,0.00,N,5,-3, +20250617,1284,1280,1392,1223,6074628,7869324172,00,0.00,N,2,16, +20250616,1268,1065,1350,1053,26046119,33482610284,00,0.00,N,2,229, +20250613,1039,1064,1084,1016,926466,971761538,00,0.00,N,5,-24, +20250612,1063,1109,1120,1030,1063609,1151220970,00,0.00,N,5,-46, +20250611,1109,1098,1135,1074,1510489,1670481957,00,0.00,N,2,13, +20250610,1096,1120,1123,1065,1389565,1523472628,00,0.00,N,5,-8, +20250609,1104,1046,1191,1044,3622881,4157290685,00,0.00,N,2,67, +20250605,1037,1014,1089,995,1441765,1509199578,00,0.00,N,2,28, +20250604,1009,1013,1036,1002,633044,644971918,00,0.00,N,5,-5, +20250602,1014,994,1017,972,542240,539310129,00,0.00,N,2,21, +20250530,993,1025,1025,989,602580,603140163,00,0.00,N,5,-32, +20250529,1025,1027,1038,975,1472269,1497694073,00,0.00,N,5,-2, +20250528,1027,860,1039,860,4108969,4061741633,00,0.00,N,2,161, +20250527,866,880,898,858,270793,236675910,00,0.00,N,5,-12, +20250526,878,856,898,849,514229,448817085,00,0.00,N,2,22, +20250523,856,891,896,856,473930,411062451,00,0.00,N,5,-35, +20250522,891,902,902,862,597610,527244931,00,0.00,N,2,1, +20250521,890,821,895,814,2104445,1826917384,00,0.00,N,2,81, +20250520,809,780,809,753,373186,290968247,00,0.00,N,2,28, +20250519,781,823,823,760,542822,428093255,00,0.00,N,5,-42, 20250516,823,813,853,800,843140,699004778,00,0.00,N,2,5, 20250515,818,820,828,814,157451,129101183,00,0.00,N,5,-2, 20250514,820,829,838,814,128272,105096639,00,0.00,N,5,-9, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 14992e0b22d4..b761dabc1c74 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2790,2860,2860,2780,9786,27405015,00,0.00,N,5,-60, +20250624,2850,2800,2990,2785,9191,26043191,00,0.00,N,2,55, +20250623,2795,2855,2860,2740,4982,13997145,00,0.00,N,5,-65, +20250620,2860,2995,2995,2800,2005,5745440,00,0.00,N,5,-50, +20250619,2910,2805,2930,2805,3612,10233880,00,0.00,N,2,120, +20250618,2790,2790,2840,2790,2605,7348570,00,0.00,N,5,-30, +20250617,2820,2860,2870,2820,2330,6604960,00,0.00,N,5,-50, +20250616,2870,2790,2910,2790,3184,8983357,00,0.00,N,2,85, +20250613,2785,2900,3075,2710,21960,63260497,00,0.00,N,5,-150, +20250612,2935,2915,3070,2895,13681,40454445,00,0.00,N,3,0, +20250611,2935,2895,3065,2895,13710,40627630,00,0.00,N,2,40, +20250610,2895,3010,3020,2895,23045,67779220,00,0.00,N,5,-120, +20250609,3015,2935,3085,2900,7542,22480511,00,0.00,N,2,85, +20250605,2930,2845,3130,2845,55283,164831000,00,0.00,N,2,85, +20250604,2845,2855,2965,2700,8456,24175725,00,0.00,N,5,-10, +20250602,2855,2750,2880,2725,13096,36586506,00,0.00,N,2,105, +20250530,2750,2820,2990,2745,26736,76121585,00,0.00,N,5,-70, +20250529,2820,2805,2820,2780,2316,6502355,00,0.00,N,2,15, +20250528,2805,2720,2840,2700,40912,113179280,00,0.00,N,2,85, +20250527,2720,2665,2765,2665,4515,12296535,00,0.00,N,2,60, +20250526,2660,2645,2740,2630,10379,27675160,00,0.00,N,2,15, +20250523,2645,2675,2840,2645,23578,63560320,00,0.00,N,5,-30, +20250522,2675,2685,2685,2675,2559,6850470,00,0.00,N,3,0, +20250521,2675,2665,2715,2665,2344,6275981,00,0.00,N,2,15, +20250520,2660,2650,2695,2650,1415,3773580,00,0.00,N,2,10, +20250519,2650,2670,2670,2635,2404,6387275,00,0.00,N,5,-20, 20250516,2670,2685,2725,2670,4029,10854945,00,0.00,N,3,0, 20250515,2670,2705,2755,2670,7004,18826885,00,0.00,N,5,-35, 20250514,2705,2705,2785,2700,2878,7818875,00,0.00,N,3,0, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 22be7c387601..b163710ae2e5 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1876,1886,1889,1871,15374,28799180,00,0.00,N,5,-9, +20250624,1885,1870,1887,1870,16888,31743991,00,0.00,N,2,15, +20250623,1870,1870,1873,1869,12339,23073836,00,0.00,N,3,0, +20250620,1870,1876,1882,1870,2440,4570970,00,0.00,N,5,-5, +20250619,1875,1876,1878,1870,17477,32774623,00,0.00,N,5,-2, +20250618,1877,1874,1891,1865,41622,77817957,00,0.00,N,2,3, +20250617,1874,1877,1885,1870,30069,56383760,00,0.00,N,2,3, +20250616,1871,1870,1876,1870,101525,189878076,00,0.00,N,2,1, +20250613,1870,1890,1890,1860,60777,113729744,00,0.00,N,5,-3, +20250612,1873,1873,1890,1873,16556,31092336,00,0.00,N,5,-3, +20250611,1876,1880,1895,1871,90760,170639509,00,0.00,N,2,1, +20250610,1875,1900,2270,1875,540957,1089689438,00,0.00,N,5,-24, +20250609,1899,1882,1910,1880,56906,107929211,00,0.00,N,2,17, +20250605,1882,1878,1884,1878,8791,16611945,00,0.00,N,2,1, +20250604,1881,1878,1881,1878,22005,41342383,00,0.00,N,3,0, +20250602,1881,1884,1893,1874,5960,11212978,00,0.00,N,5,-3, +20250530,1884,1891,1894,1874,23814,44894086,00,0.00,N,5,-7, +20250529,1891,1891,1893,1890,113522,214667270,00,0.00,N,3,0, +20250528,1891,1894,1894,1890,149917,283383593,00,0.00,N,5,-2, +20250527,1893,1893,1893,1890,13395,25327951,00,0.00,N,2,1, +20250526,1892,1890,1893,1890,13994,26462726,00,0.00,N,2,1, +20250523,1891,1889,1892,1889,12357,23352320,00,0.00,N,3,0, +20250522,1891,1896,1896,1891,12420,23492585,00,0.00,N,5,-4, +20250521,1895,1889,1895,1889,100044,189335272,00,0.00,N,2,5, +20250520,1890,1888,1892,1888,172687,326077787,00,0.00,N,2,2, +20250519,1888,1890,1895,1886,84569,159695355,00,0.00,N,5,-2, 20250516,1890,1889,1891,1889,154455,291876824,00,0.00,N,2,1, 20250515,1889,1889,1891,1888,32243,60935161,00,0.00,N,2,1, 20250514,1888,1888,1890,1888,165741,312927074,00,0.00,N,3,0, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index b4729dada952..80af894aaad5 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6390,6350,6480,6330,41987,268428775,00,0.00,N,2,20, +20250624,6370,6270,6440,6270,36222,229991450,00,0.00,N,2,100, +20250623,6270,6300,6300,6210,25380,158398520,00,0.00,N,5,-50, +20250620,6320,6230,6320,6200,40572,254670715,00,0.00,N,2,100, +20250619,6220,6240,6290,6200,23771,148161590,00,0.00,N,5,-10, +20250618,6230,6230,6280,6140,33875,210369275,00,0.00,N,3,0, +20250617,6230,6260,6300,6160,54209,337246350,00,0.00,N,5,-40, +20250616,6270,6270,6300,6160,28644,178356245,00,0.00,N,3,0, +20250613,6270,6370,6370,6200,59047,369457720,00,0.00,N,5,-80, +20250612,6350,6320,6420,6280,55968,355404180,00,0.00,N,2,40, +20250611,6310,6300,6340,6190,31191,196023960,00,0.00,N,3,0, +20250610,6310,6300,6360,6260,37502,236822450,00,0.00,N,2,10, +20250609,6300,6240,6350,6180,40727,255460550,00,0.00,N,2,60, +20250605,6240,6250,6300,6140,33850,210335330,00,0.00,N,3,0, +20250604,6240,6190,6260,6130,19559,121585790,00,0.00,N,2,50, +20250602,6190,6170,6230,6100,13115,80994355,00,0.00,N,2,20, +20250530,6170,6200,6200,6100,11240,69244230,00,0.00,N,3,0, +20250529,6170,6000,6180,6000,22829,140146520,00,0.00,N,2,170, +20250528,6000,5940,6030,5930,10040,60247880,00,0.00,N,2,70, +20250527,5930,5940,6000,5910,16750,99551025,00,0.00,N,5,-50, +20250526,5980,6020,6020,5910,32285,192236905,00,0.00,N,3,0, +20250523,5980,6090,6110,5900,52945,317801960,00,0.00,N,5,-110, +20250522,6090,6050,6120,6030,20027,121475435,00,0.00,N,5,-10, +20250521,6100,6050,6150,6050,22841,139673270,00,0.00,N,2,50, +20250520,6050,6100,6150,5920,49711,299255750,00,0.00,N,5,-20, +20250519,6070,6150,6230,6050,32813,200425810,00,0.00,N,5,-130, 20250516,6200,6380,6380,6150,41096,255806925,00,0.00,N,5,-200, 20250515,6400,6490,6500,6360,35420,227224570,00,0.00,N,5,-90, 20250514,6490,6420,6530,6360,44610,288871705,00,0.00,N,2,90, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 5e4d5aee5ea8..b307e86d43e3 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1797,1750,1850,1729,1128684,2038724963,00,0.00,N,2,38, +20250624,1759,1730,1883,1720,2648227,4777018508,00,0.00,N,2,54, +20250623,1705,1696,1945,1666,5215824,9531557617,00,0.00,N,2,5, +20250620,1700,1685,2000,1636,5604300,10437583687,00,0.00,N,5,-5, +20250619,1705,1781,1798,1689,321551,558999989,00,0.00,N,5,-65, +20250618,1770,1692,1776,1692,567280,986221857,00,0.00,N,2,94, +20250617,1676,1691,1691,1608,780392,1295434432,00,0.00,N,5,-49, +20250616,1725,1763,1985,1700,15224981,28187113697,00,0.00,N,2,54, +20250613,1671,1745,2060,1562,24238925,44843315052,00,0.00,N,2,33, +20250612,1638,1271,1638,1270,7186438,11310580182,00,0.00,N,1,378, +20250611,1260,1260,1261,1249,22178,27851090,00,0.00,N,2,11, +20250610,1249,1257,1257,1240,16671,20805810,00,0.00,N,2,4, +20250609,1245,1260,1261,1233,68223,84652565,00,0.00,N,5,-5, +20250605,1250,1254,1260,1237,60221,75172126,00,0.00,N,2,8, +20250604,1242,1246,1246,1224,22929,28426052,00,0.00,N,2,7, +20250602,1235,1241,1241,1218,10604,13110602,00,0.00,N,2,6, +20250530,1229,1223,1229,1215,19781,24188222,00,0.00,N,2,6, +20250529,1223,1224,1224,1211,33728,41097048,00,0.00,N,5,-1, +20250528,1224,1229,1229,1210,16438,20088914,00,0.00,N,2,1, +20250527,1223,1225,1227,1214,12130,14802299,00,0.00,N,2,3, +20250526,1220,1238,1238,1214,20628,25199631,00,0.00,N,5,-6, +20250523,1226,1229,1229,1217,21588,26433294,00,0.00,N,5,-3, +20250522,1229,1232,1232,1214,23207,28349622,00,0.00,N,3,0, +20250521,1229,1236,1236,1210,17976,21949255,00,0.00,N,2,5, +20250520,1224,1235,1242,1224,11270,13871432,00,0.00,N,2,1, +20250519,1223,1223,1224,1208,28209,34383895,00,0.00,N,5,-1, 20250516,1224,1229,1230,1207,32977,40203520,00,0.00,N,2,4, 20250515,1220,1231,1231,1207,23235,28249144,00,0.00,N,2,1, 20250514,1219,1225,1225,1199,49133,59406330,00,0.00,N,2,5, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index c33f0cf02bc5..24623c73f6c8 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,545,545,545,545,0,0,00,0.00,Y,3,0, +20250625,545,545,545,545,0,0,00,0.00,Y,3,0, +20250624,545,545,545,545,0,0,00,0.00,Y,0,0, +20250623,545,545,545,545,0,0,00,0.00,Y,0,0, +20250620,545,545,545,545,0,0,00,0.00,Y,0,0, +20250619,545,545,545,545,0,0,00,0.00,Y,0,0, +20250618,545,545,545,545,0,0,00,0.00,Y,0,0, +20250617,545,545,545,545,0,0,00,0.00,Y,0,0, +20250616,545,545,545,545,0,0,00,0.00,Y,0,0, +20250613,545,545,545,545,0,0,00,0.00,Y,0,0, +20250612,545,545,545,545,0,0,00,0.00,Y,0,0, +20250611,545,545,545,545,0,0,00,0.00,Y,0,0, +20250610,545,545,545,545,0,0,00,0.00,Y,0,0, +20250609,545,545,545,545,0,0,00,0.00,Y,0,0, +20250605,545,545,545,545,0,0,00,0.00,Y,0,0, +20250604,545,545,545,545,0,0,00,0.00,Y,0,0, +20250602,545,545,545,545,0,0,00,0.00,Y,0,0, +20250530,545,545,545,545,0,0,00,0.00,Y,0,0, +20250529,545,545,545,545,0,0,00,0.00,Y,0,0, +20250528,545,545,545,545,0,0,00,0.00,Y,0,0, +20250527,545,545,545,545,0,0,00,0.00,Y,0,0, +20250526,545,545,545,545,0,0,00,0.00,Y,0,0, +20250523,545,545,545,545,0,0,00,0.00,Y,0,0, +20250522,545,545,545,545,0,0,00,0.00,Y,0,0, +20250521,545,545,545,545,0,0,00,0.00,Y,0,0, +20250520,545,545,545,545,0,0,00,0.00,Y,0,0, +20250519,545,545,545,545,0,0,00,0.00,Y,0,0, +20250516,545,545,545,545,0,0,00,0.00,Y,0,0, 20250515,545,545,545,545,0,0,00,0.00,Y,0,0, -20250514,545,545,545,545,0,0,00,0.00,Y,0,0, -20250513,545,545,545,545,0,0,00,0.00,Y,0,0, -20250512,545,545,545,545,0,0,00,0.00,Y,0,0, +20250514,545,545,545,545,0,0,00,0.00,N,0,0, +20250513,545,545,545,545,0,0,00,0.00,N,0,0, +20250512,545,545,545,545,0,0,00,0.00,N,0,0, 20250509,545,545,545,545,0,0,00,0.00,N,0,0, 20250508,545,545,545,545,0,0,00,0.00,N,0,0, 20250507,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 868d175d928b..17423b41ea2d 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,188500,202000,205000,187000,519081,101775664600,00,0.00,N,5,-13000, +20250624,201500,192700,207000,189800,618345,123490630100,00,0.00,N,2,11800, +20250623,189700,183500,193400,183500,430771,81861353850,00,0.00,N,2,4700, +20250620,185000,186200,188300,183500,335085,62155372050,00,0.00,N,5,-800, +20250619,185800,187000,187900,182200,232545,42924890900,00,0.00,N,2,200, +20250618,185600,186600,193800,185100,334144,62920476750,00,0.00,N,5,-2100, +20250617,187700,191000,194700,184900,472097,89087793750,00,0.00,N,5,-700, +20250616,188400,183900,190600,183600,457624,85461932700,00,0.00,N,2,4400, +20250613,184000,183700,187900,179100,634967,115968091900,00,0.00,N,2,1400, +20250612,182600,183600,187200,182300,466486,85902422700,00,0.00,N,5,-1500, +20250611,184100,188600,188600,180100,407500,74874939000,00,0.00,N,5,-3400, +20250610,187500,185700,189700,184200,487901,91003897050,00,0.00,N,2,700, +20250609,186800,192700,193000,182400,711977,132313297850,00,0.00,N,5,-10200, +20250605,197000,200500,206000,195900,281669,55915814050,00,0.00,N,5,-5000, +20250604,202000,194500,205000,187100,375281,74063660600,00,0.00,N,2,8300, +20250602,193700,191400,195000,189300,188870,36423718450,00,0.00,N,2,200, +20250530,193500,191200,195200,186800,253337,48361244150,00,0.00,N,2,2300, +20250529,191200,190000,195500,188200,249478,47938086750,00,0.00,N,2,3600, +20250528,187600,189400,196400,186000,422491,80616968550,00,0.00,N,5,-1700, +20250527,189300,190000,191500,187300,212640,40226857650,00,0.00,N,5,-300, +20250526,189600,184000,193300,179600,416881,78979587000,00,0.00,N,2,7000, +20250523,182600,177800,184500,174300,229992,41296505300,00,0.00,N,2,5200, +20250522,177400,180500,181800,175800,213674,38039457450,00,0.00,N,5,-5000, +20250521,182400,174100,184700,171100,335195,60978047850,00,0.00,N,2,8900, +20250520,173500,179300,179300,173200,286665,50425431900,00,0.00,N,5,-3500, +20250519,177000,171300,179300,171300,269370,47443719650,00,0.00,N,2,3200, 20250516,173800,174500,175100,172300,142002,24721921400,00,0.00,N,5,-300, 20250515,174100,172800,174500,168200,207695,35675855100,00,0.00,N,2,1800, 20250514,172300,169100,175800,169100,324658,55908651150,00,0.00,N,2,1700, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 327d53c5c645..77b3f728d86d 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4020,4020,4035,3990,74290,298741520,00,0.00,N,2,10, +20250624,4010,3975,4030,3970,63249,252743430,00,0.00,N,2,40, +20250623,3970,3995,3995,3955,107478,426533137,00,0.00,N,5,-55, +20250620,4025,3990,4040,3985,60861,243886925,00,0.00,N,2,15, +20250619,4010,4010,4045,3995,18271,73180834,00,0.00,N,2,5, +20250618,4005,4030,4045,4000,45978,184496735,00,0.00,N,5,-25, +20250617,4030,4030,4065,3990,74844,301470802,00,0.00,N,3,0, +20250616,4030,3990,4045,3990,47952,192574380,00,0.00,N,2,10, +20250613,4020,4095,4095,4005,95825,386234368,00,0.00,N,5,-75, +20250612,4095,4075,4125,4070,73073,299362596,00,0.00,N,2,5, +20250611,4090,4085,4105,4070,76933,313896487,00,0.00,N,2,10, +20250610,4080,4080,4105,4065,50903,207800930,00,0.00,N,3,0, +20250609,4080,4065,4115,4065,38525,157570740,00,0.00,N,3,0, +20250605,4080,4070,4110,4055,96666,394946355,00,0.00,N,2,25, +20250604,4055,4005,4090,3995,64395,260541420,00,0.00,N,2,50, +20250602,4005,4000,4015,3960,46665,186458960,00,0.00,N,3,0, +20250530,4005,4050,4060,3990,75454,302647002,00,0.00,N,5,-45, +20250529,4050,4020,4095,4020,22607,91345312,00,0.00,N,2,30, +20250528,4020,4045,4045,4005,22103,88894750,00,0.00,N,2,5, +20250527,4015,4090,4110,4000,72046,291307796,00,0.00,N,5,-80, +20250526,4095,4065,4115,4050,61985,253594655,00,0.00,N,2,30, +20250523,4065,4060,4110,4060,29843,121636245,00,0.00,N,5,-15, +20250522,4080,4095,4115,4050,37245,151960496,00,0.00,N,5,-15, +20250521,4095,4050,4125,4050,41154,168970915,00,0.00,N,3,0, +20250520,4095,4050,4100,4040,37588,152777580,00,0.00,N,2,25, +20250519,4070,4050,4095,4030,38995,158430947,00,0.00,N,5,-10, 20250516,4080,4105,4150,4060,105225,430626637,00,0.00,N,5,-20, 20250515,4100,4135,4155,4085,73521,302479225,00,0.00,N,5,-35, 20250514,4135,4120,4200,4080,113605,470694085,00,0.00,N,2,15, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 4a1a0d5916f0..c82abf0a2188 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5260,5480,5500,5190,364448,1942188090,00,0.00,N,5,-220, +20250624,5480,5170,5540,5130,676678,3642070310,00,0.00,N,2,320, +20250623,5160,4965,5180,4965,323033,1638152960,00,0.00,N,2,90, +20250620,5070,5180,5280,4960,421436,2149476835,00,0.00,N,5,-110, +20250619,5180,5150,5200,5000,158633,814533390,00,0.00,N,2,70, +20250618,5110,5070,5230,5030,207412,1068191825,00,0.00,N,2,40, +20250617,5070,5190,5190,4970,307513,1550440430,00,0.00,N,5,-30, +20250616,5100,5060,5200,4930,339969,1714757885,00,0.00,N,2,40, +20250613,5060,5250,5300,5030,458897,2365466070,00,0.00,N,5,-190, +20250612,5250,5060,5380,5000,870474,4557429470,00,0.00,N,2,285, +20250611,4965,5110,5170,4935,287966,1443880901,00,0.00,N,5,-95, +20250610,5060,4910,5100,4865,516050,2588006620,00,0.00,N,2,150, +20250609,4910,4670,5080,4595,668698,3258066319,00,0.00,N,2,240, +20250605,4670,4645,4780,4545,485376,2266009799,00,0.00,N,2,25, +20250604,4645,5340,5350,4395,1669748,7998491211,00,0.00,N,5,-695, +20250602,5340,5140,5420,5050,648716,3444736770,00,0.00,N,2,180, +20250530,5160,5100,5360,5070,597917,3113239195,00,0.00,N,2,110, +20250529,5050,5010,5180,4995,431873,2186613390,00,0.00,N,2,40, +20250528,5010,5070,5210,4940,635248,3228901691,00,0.00,N,5,-70, +20250527,5080,5070,5190,4970,551254,2804006275,00,0.00,N,5,-20, +20250526,5100,4630,5250,4550,1675386,8468685509,00,0.00,N,2,470, +20250523,4630,4505,4695,4505,409786,1889630803,00,0.00,N,2,90, +20250522,4540,4180,4560,4120,809158,3605550321,00,0.00,N,2,360, +20250521,4180,4255,4255,4135,159094,664769324,00,0.00,N,5,-45, +20250520,4225,4165,4270,4150,137450,578583071,00,0.00,N,2,60, +20250519,4165,4040,4350,4035,223274,926918040,00,0.00,N,5,-30, 20250516,4195,4355,4375,4170,225907,958711845,00,0.00,N,5,-180, 20250515,4375,4455,4475,4315,171788,751471819,00,0.00,N,5,-80, 20250514,4455,4275,4500,4215,287416,1261037491,00,0.00,N,2,165, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 32fc1810fc50..8de5f9eb2be4 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8870,8650,9140,8590,554502,4916751620,00,0.00,N,2,270, +20250624,8600,8330,8650,8290,342269,2906468935,00,0.00,N,2,450, +20250623,8150,8500,8520,8140,357937,2939866315,00,0.00,N,5,-520, +20250620,8670,8500,8700,8350,129350,1106088215,00,0.00,N,2,210, +20250619,8460,8510,8650,8350,96947,823993570,00,0.00,N,5,-10, +20250618,8470,8440,8540,8330,94456,798625945,00,0.00,N,5,-90, +20250617,8560,8580,8660,8390,162872,1392296460,00,0.00,N,2,10, +20250616,8550,8210,8600,8100,139626,1167380260,00,0.00,N,2,210, +20250613,8340,8650,8680,8240,193372,1617782380,00,0.00,N,5,-450, +20250612,8790,8710,8830,8600,143104,1243425345,00,0.00,N,5,-10, +20250611,8800,8580,8850,8510,129994,1122705425,00,0.00,N,2,290, +20250610,8510,8720,8740,8440,149271,1273992295,00,0.00,N,5,-120, +20250609,8630,8570,8710,8460,231303,1990816805,00,0.00,N,2,220, +20250605,8410,8160,8550,8160,220426,1850238750,00,0.00,N,2,210, +20250604,8200,8060,8230,7910,171560,1386194560,00,0.00,N,2,240, +20250602,7960,8060,8060,7910,81528,649057945,00,0.00,N,5,-50, +20250530,8010,8190,8200,7980,144528,1163086275,00,0.00,N,5,-320, +20250529,8330,8050,8430,7910,426733,3523003165,00,0.00,N,2,530, +20250528,7800,7730,7830,7710,80407,626187600,00,0.00,N,2,140, +20250527,7660,7730,7730,7610,61756,474000935,00,0.00,N,2,20, +20250526,7640,7530,7720,7520,54818,418252160,00,0.00,N,2,80, +20250523,7560,7640,7690,7550,56451,429176855,00,0.00,N,5,-100, +20250522,7660,7920,7930,7620,157017,1207654400,00,0.00,N,5,-260, +20250521,7920,7950,8040,7910,47443,377441105,00,0.00,N,5,-60, +20250520,7980,8020,8100,7950,53868,431068925,00,0.00,N,2,10, +20250519,7970,8010,8050,7830,123068,974626675,00,0.00,N,5,-130, 20250516,8100,8200,8200,8040,81856,662712365,00,0.00,N,5,-20, 20250515,8120,8280,8690,8060,466428,3896013535,00,0.00,N,5,-180, 20250514,8300,8180,8360,8050,196558,1618777220,00,0.00,N,2,130, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index a41f62a0fc73..673629db2477 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4945,5060,5060,4830,200844,985672514,00,0.00,N,5,-45, +20250624,4990,4980,5070,4910,226664,1124551912,00,0.00,N,2,20, +20250623,4970,4910,5020,4670,262323,1278929494,00,0.00,N,5,-40, +20250620,5010,5250,5250,5000,399360,2027801750,00,0.00,N,5,-190, +20250619,5200,5130,5400,4935,831356,4318262210,00,0.00,N,2,180, +20250618,5020,4800,5250,4780,824864,4195716310,00,0.00,N,2,190, +20250617,4830,4790,4945,4720,334658,1616951346,00,0.00,N,2,85, +20250616,4745,4740,4845,4540,393841,1855860555,00,0.00,N,5,-25, +20250613,4770,5020,5210,4710,515833,2523946365,00,0.00,N,5,-280, +20250612,5050,4970,5210,4890,660044,3351316835,00,0.00,N,2,80, +20250611,4970,4900,5080,4785,687799,3383049149,00,0.00,N,2,60, +20250610,4910,5450,5490,4820,1321368,6560539042,00,0.00,N,5,-490, +20250609,5400,4590,5470,4540,2805281,14493333047,00,0.00,N,2,770, +20250605,4630,4385,4710,4130,1808125,8027411925,00,0.00,N,2,305, +20250604,4325,3900,4400,3900,3077596,12756685857,00,0.00,N,5,-635, +20250602,4960,5640,6120,4890,3443499,18669341666,00,0.00,N,5,-810, +20250530,5770,6640,6700,5760,3373205,20773984590,00,0.00,N,5,-800, +20250529,6570,6980,7670,6460,4506786,31649415420,00,0.00,N,5,-1120, +20250528,7690,9000,9280,7610,3229774,26721061065,00,0.00,N,5,-1250, +20250527,8940,10060,10300,8800,3851213,37137885665,00,0.00,N,5,-1030, +20250526,9970,10740,11390,9750,4529842,48172440170,00,0.00,N,5,-380, +20250523,10350,8460,10960,8400,9776957,98002560605,00,0.00,N,2,1150, +20250522,9200,10460,11220,9200,4943942,51073880760,00,0.00,N,5,-610, +20250521,9810,9000,11170,8610,11558838,116713819830,00,0.00,N,2,710, +20250520,9100,6580,9100,6550,7782448,66143020025,00,0.00,N,1,2100, +20250519,7000,8600,8610,6710,2036148,14865246715,00,0.00,N,5,-1300, 20250516,8300,8210,9350,7930,2952729,25259303835,00,0.00,N,5,-190, 20250515,8490,10700,10800,8330,3861426,36445512330,00,0.00,N,5,-2760, 20250514,11250,12690,13160,10980,5963644,71009889645,00,0.00,N,5,-1820, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 6b8143a0226c..9d1adb564875 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22200,22300,22750,22100,31310,698896275,00,0.00,N,5,-100, +20250624,22300,22250,22600,21950,28918,642268600,00,0.00,N,2,650, +20250623,21650,21750,21850,21350,38084,824193950,00,0.00,N,5,-200, +20250620,21850,21950,22550,21850,44667,988979425,00,0.00,N,5,-150, +20250619,22000,22250,22400,21650,39575,868008925,00,0.00,N,5,-150, +20250618,22150,22250,22500,21850,68827,1517995925,00,0.00,N,5,-400, +20250617,22550,23400,23450,22150,63430,1434113900,00,0.00,N,5,-450, +20250616,23000,22750,23300,22550,47101,1086084850,00,0.00,N,5,-250, +20250613,23250,23900,23900,22800,81320,1883285600,00,0.00,N,5,-550, +20250612,23800,24150,24250,23400,86348,2053889350,00,0.00,N,5,-600, +20250611,24400,24350,24800,23450,122003,2925466775,00,0.00,N,2,250, +20250610,24150,24100,24500,23500,79477,1910835725,00,0.00,N,2,150, +20250609,24000,23550,24900,23500,106070,2571089925,00,0.00,N,2,450, +20250605,23550,23100,24000,22850,165736,3914736200,00,0.00,N,2,400, +20250604,23150,21200,23250,21200,162575,3674758750,00,0.00,N,2,2000, +20250602,21150,21050,21650,20600,35004,742230950,00,0.00,N,2,100, +20250530,21050,21400,21850,20850,60048,1277048125,00,0.00,N,5,-300, +20250529,21350,19520,21900,19520,156698,3276367700,00,0.00,N,2,1840, +20250528,19510,19330,19820,19160,49798,974415670,00,0.00,N,2,380, +20250527,19130,19080,19330,19000,23137,443727980,00,0.00,N,5,-70, +20250526,19200,19090,19240,18670,30168,575593655,00,0.00,N,2,390, +20250523,18810,18000,19200,17960,73363,1372320580,00,0.00,N,2,830, +20250522,17980,18120,18310,17850,24960,448966530,00,0.00,N,5,-230, +20250521,18210,18270,18750,18210,19795,364532670,00,0.00,N,5,-60, +20250520,18270,18300,18570,18260,16984,311661395,00,0.00,N,2,10, +20250519,18260,18850,18850,18000,27101,498204650,00,0.00,N,5,-620, 20250516,18880,19300,19360,18610,50880,966319470,00,0.00,N,5,-460, 20250515,19340,19480,19700,19270,25993,506692880,00,0.00,N,5,-140, 20250514,19480,19320,19600,19310,21843,425164270,00,0.00,N,3,0, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 99890438f10a..4607559c0efd 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3930,3960,3980,3885,956526,3751262884,00,0.00,N,5,-25, +20250624,3955,4005,4035,3910,1540469,6105441490,00,0.00,N,5,-165, +20250623,4120,4430,4440,4110,2381559,10110534508,00,0.00,N,5,-110, +20250620,4230,4195,4325,4090,1478571,6256738935,00,0.00,N,2,25, +20250619,4205,4015,4225,4010,1308452,5412576732,00,0.00,N,2,155, +20250618,4050,4270,4270,4025,1130520,4613849735,00,0.00,N,5,-135, +20250617,4185,4060,4215,3970,1832522,7549785304,00,0.00,N,2,45, +20250616,4140,4440,4440,4055,3184057,13289885822,00,0.00,N,5,-160, +20250613,4300,4190,4430,4125,8340575,35790034249,00,0.00,N,2,180, +20250612,4120,4000,4250,3960,2275530,9344135295,00,0.00,N,2,210, +20250611,3910,3930,3950,3840,805345,3134700947,00,0.00,N,2,5, +20250610,3905,3870,3920,3790,746113,2890763120,00,0.00,N,2,70, +20250609,3835,3755,3880,3745,830885,3190808569,00,0.00,N,2,140, +20250605,3695,3725,3800,3680,482082,1804223570,00,0.00,N,5,-15, +20250604,3710,3650,3720,3620,403176,1485120252,00,0.00,N,2,75, +20250602,3635,3665,3735,3605,512092,1880014518,00,0.00,N,5,-10, +20250530,3645,3665,3735,3630,502151,1848270709,00,0.00,N,5,-15, +20250529,3660,3660,3695,3640,299452,1096342533,00,0.00,N,2,20, +20250528,3640,3765,3765,3630,699485,2569392772,00,0.00,N,5,-100, +20250527,3740,3675,3795,3645,641436,2396220476,00,0.00,N,2,70, +20250526,3670,3765,3770,3650,447842,1649862550,00,0.00,N,5,-90, +20250523,3760,3770,3820,3695,547019,2056412789,00,0.00,N,2,75, +20250522,3685,3795,3797,3675,455467,1694961136,00,0.00,N,5,-120, +20250521,3805,3640,3845,3640,789594,2986080614,00,0.00,N,2,195, +20250520,3610,3605,3645,3580,257813,932730343,00,0.00,N,2,30, +20250519,3580,3645,3685,3565,370316,1342771944,00,0.00,N,5,-55, 20250516,3635,3710,3740,3615,345044,1270613566,00,0.00,N,5,-65, 20250515,3700,3755,3810,3670,447167,1658710482,00,0.00,N,5,-50, 20250514,3750,3720,3770,3700,398023,1486115161,00,0.00,N,2,40, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 82081264f0d5..0d187423452d 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,57900,58600,58600,57500,380584,22091669600,00,0.00,N,5,-700, +20250624,58600,58700,59300,58000,723308,42222173350,00,0.00,N,5,-4000, +20250623,62600,65800,65800,62000,822193,52204044550,00,0.00,N,2,1100, +20250620,61500,60600,62100,60600,417862,25673314050,00,0.00,N,3,0, +20250619,61500,61700,61800,60100,492422,29957704250,00,0.00,N,5,-800, +20250618,62300,62300,63000,61100,599486,37321627000,00,0.00,N,2,1100, +20250617,61200,61100,61600,59600,693838,42047941400,00,0.00,N,5,-2500, +20250616,63700,65600,65700,62000,799767,50602563450,00,0.00,N,3,0, +20250613,63700,59300,66900,58300,2229859,141122572950,00,0.00,N,2,4500, +20250612,59200,59800,60300,58500,432403,25676287850,00,0.00,N,2,700, +20250611,58500,58800,59500,58200,162644,9502122600,00,0.00,N,5,-500, +20250610,59000,58800,59400,57700,232014,13654057650,00,0.00,N,2,300, +20250609,58700,57400,58900,56600,374419,21713828800,00,0.00,N,2,2400, +20250605,56300,56400,58000,56000,226345,12853465050,00,0.00,N,2,500, +20250604,55800,55300,57000,55100,256423,14385761400,00,0.00,N,2,800, +20250602,55000,55300,56600,54500,240844,13305415500,00,0.00,N,2,600, +20250530,54400,55500,55900,54100,350062,19145295200,00,0.00,N,5,-1500, +20250529,55900,56500,56900,55500,220822,12376581000,00,0.00,N,5,-500, +20250528,56400,56700,57300,55900,306864,17391720650,00,0.00,N,5,-100, +20250527,56500,55700,57900,55000,859686,48875141500,00,0.00,N,2,2900, +20250526,53600,50700,53600,50700,404087,21232876100,00,0.00,N,2,2900, +20250523,50700,50500,50700,50000,127385,6414268500,00,0.00,N,2,100, +20250522,50600,50900,50900,50400,174087,8805509400,00,0.00,N,5,-300, +20250521,50900,50700,51200,50700,78275,3990516500,00,0.00,N,2,200, +20250520,50700,51300,51400,50500,186557,9472568800,00,0.00,N,5,-500, +20250519,51200,51400,52000,51000,107425,5519996150,00,0.00,N,5,-100, 20250516,51300,51900,52100,51300,109115,5615074550,00,0.00,N,5,-500, 20250515,51800,52400,52700,51700,157985,8230193200,00,0.00,N,5,-900, 20250514,52700,52800,53500,52400,207844,11002016150,00,0.00,N,2,200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index b297909fa536..afc3fbe2c475 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3530,3490,3540,3470,92560,324998575,00,0.00,N,2,40, +20250624,3490,3460,3490,3445,82254,285341033,00,0.00,N,2,65, +20250623,3425,3520,3530,3420,165584,573353683,00,0.00,N,5,-145, +20250620,3570,3570,3590,3535,70854,252631780,00,0.00,N,3,0, +20250619,3570,3555,3575,3525,103578,367759707,00,0.00,N,2,15, +20250618,3555,3555,3595,3540,82935,295259860,00,0.00,N,5,-10, +20250617,3565,3635,3635,3550,96111,345296276,00,0.00,N,5,-70, +20250616,3635,3555,3645,3555,101367,364976508,00,0.00,N,2,40, +20250613,3595,3625,3635,3530,175256,624087210,00,0.00,N,5,-30, +20250612,3625,3575,3650,3560,166193,600740952,00,0.00,N,2,50, +20250611,3575,3570,3610,3540,100962,360985700,00,0.00,N,5,-5, +20250610,3580,3635,3640,3550,101415,364526979,00,0.00,N,5,-25, +20250609,3605,3575,3630,3550,160299,576577044,00,0.00,N,2,35, +20250605,3570,3570,3625,3510,147218,523621419,00,0.00,N,2,20, +20250604,3550,3520,3565,3390,213739,744706865,00,0.00,N,2,45, +20250602,3505,3490,3560,3465,114880,403084585,00,0.00,N,2,15, +20250530,3490,3480,3500,3450,87463,304013084,00,0.00,N,2,20, +20250529,3470,3425,3535,3425,91365,317798125,00,0.00,N,2,45, +20250528,3425,3450,3490,3425,85825,296035712,00,0.00,N,5,-5, +20250527,3430,3460,3460,3370,101077,344757405,00,0.00,N,3,0, +20250526,3430,3310,3440,3300,73098,247757880,00,0.00,N,2,120, +20250523,3310,3300,3380,3295,134507,446818310,00,0.00,N,2,5, +20250522,3305,3360,3360,3260,155246,514785021,00,0.00,N,5,-55, +20250521,3360,3410,3445,3350,154788,525430783,00,0.00,N,5,-50, +20250520,3410,3395,3420,3355,116706,395062520,00,0.00,N,2,40, +20250519,3370,3460,3460,3325,153357,516534901,00,0.00,N,5,-90, 20250516,3460,3440,3530,3405,213611,742470300,00,0.00,N,2,20, 20250515,3440,3395,3460,3350,138795,472516524,00,0.00,N,2,50, 20250514,3390,3480,3480,3330,205378,696378791,00,0.00,N,5,-40, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 7bfca7be4934..a29d9d99d6d3 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2620,2610,2620,2570,526655,1368978894,00,0.00,N,2,25, +20250624,2595,2595,2630,2560,660448,1712483401,00,0.00,N,3,0, +20250623,2595,2615,2685,2560,691816,1791186344,00,0.00,N,5,-120, +20250620,2715,2665,2715,2610,896039,2366002423,00,0.00,N,2,55, +20250619,2660,2780,2785,2650,1398446,3751474034,00,0.00,N,5,-130, +20250618,2790,2805,2950,2725,2037578,5722322945,00,0.00,N,2,40, +20250617,2750,2645,3000,2585,5452886,15449465316,00,0.00,N,2,160, +20250616,2590,2730,2735,2545,1299964,3369033440,00,0.00,N,5,-140, +20250613,2730,2760,3015,2710,2728253,7785621734,00,0.00,N,5,-30, +20250612,2760,2875,2875,2730,1586837,4401906662,00,0.00,N,5,-140, +20250611,2900,2715,3060,2675,5766705,16695548186,00,0.00,N,2,185, +20250610,2715,2700,2737,2645,944964,2552827133,00,0.00,N,2,15, +20250609,2700,2730,2760,2625,1635643,4417349654,00,0.00,N,5,-30, +20250605,2730,2980,3015,2705,4120453,11728097610,00,0.00,N,5,-285, +20250604,3015,3200,3240,3000,3051189,9433828969,00,0.00,N,5,-245, +20250602,3260,3500,3555,3240,2198687,7402216092,00,0.00,N,5,-175, +20250530,3435,3420,4020,3375,8451065,31049819316,00,0.00,N,5,-290, +20250529,3725,3510,3725,3430,1664854,5977473640,00,0.00,N,2,205, +20250528,3520,3520,3520,3380,1124944,3888056790,00,0.00,N,2,30, +20250527,3490,3700,3700,3340,2054884,7025305845,00,0.00,N,5,-295, +20250526,3785,3830,4270,3450,21981000,87777413490,00,0.00,N,2,75, +20250523,3710,3565,4230,3385,42804982,163363615623,00,0.00,N,2,345, +20250522,3365,2590,3365,2575,16521974,51305868631,00,0.00,N,1,775, +20250521,2590,2790,2790,2520,4743497,12503417250,00,0.00,N,5,-10, +20250520,2600,2660,2665,2420,3807084,9716747526,00,0.00,N,5,-60, +20250519,2660,2345,2850,2270,17450568,45497786859,00,0.00,N,2,445, 20250516,2215,2345,2460,2200,1300844,2977476471,00,0.00,N,5,-110, 20250515,2325,2165,2380,2125,1587218,3607361699,00,0.00,N,2,160, 20250514,2165,2105,2315,2085,1141938,2513629705,00,0.00,N,2,80, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index cd22e03811a9..74114169aeb6 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5970,5980,6000,5950,32272,192457500,00,0.00,N,5,-20, +20250624,5990,5970,5990,5940,26955,160739010,00,0.00,N,2,20, +20250623,5970,5990,5990,5910,31948,189290720,00,0.00,N,5,-20, +20250620,5990,5970,6000,5940,42821,255551580,00,0.00,N,2,20, +20250619,5970,5980,5990,5940,13771,82015145,00,0.00,N,5,-30, +20250618,6000,5960,6000,5910,28707,170754890,00,0.00,N,2,40, +20250617,5960,5930,6000,5910,12220,72680825,00,0.00,N,2,30, +20250616,5930,5940,6000,5900,28034,166573565,00,0.00,N,5,-10, +20250613,5940,6030,6080,5920,35126,209399085,00,0.00,N,5,-120, +20250612,6060,6020,6080,6000,22558,136293700,00,0.00,N,2,30, +20250611,6030,6000,6070,6000,8630,52175125,00,0.00,N,5,-10, +20250610,6040,6040,6080,6020,17319,104650700,00,0.00,N,5,-30, +20250609,6070,6010,6070,6000,47358,285783655,00,0.00,N,2,60, +20250605,6010,5980,6030,5960,21547,129285390,00,0.00,N,2,30, +20250604,5980,5890,5980,5890,18161,108128860,00,0.00,N,2,90, +20250602,5890,5910,5920,5870,16432,96840555,00,0.00,N,5,-10, +20250530,5900,5900,5960,5860,23736,140114470,00,0.00,N,3,0, +20250529,5900,5850,5900,5840,24996,146441725,00,0.00,N,2,50, +20250528,5850,5890,5940,5820,25325,148256555,00,0.00,N,3,0, +20250527,5850,5900,5940,5850,10834,63549900,00,0.00,N,5,-40, +20250526,5890,5880,5950,5810,13773,80973550,00,0.00,N,2,10, +20250523,5880,5980,5980,5880,26196,155046480,00,0.00,N,5,-120, +20250522,6000,5920,6080,5890,64805,389460340,00,0.00,N,2,70, +20250521,5930,5860,5950,5860,27314,161690925,00,0.00,N,2,70, +20250520,5860,5880,5910,5860,15935,93758095,00,0.00,N,5,-20, +20250519,5880,5880,5890,5850,8922,52359200,00,0.00,N,2,10, 20250516,5870,5860,5890,5840,39087,229263925,00,0.00,N,2,10, 20250515,5860,5850,5910,5840,28009,164129990,00,0.00,N,2,20, 20250514,5840,5780,5850,5780,34288,199851830,00,0.00,N,2,20, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 46f81bec6e34..57f27ff51b50 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,153700,155000,155500,151700,154094,23659699100,00,0.00,N,2,2000, +20250624,151700,150000,155000,150000,238286,36297429500,00,0.00,N,2,5700, +20250623,146000,147100,147400,143500,151240,21955916700,00,0.00,N,5,-3700, +20250620,149700,148500,149800,147200,130392,19420824250,00,0.00,N,2,1700, +20250619,148000,153700,154000,147300,250691,37331835550,00,0.00,N,5,-5400, +20250618,153400,142600,156800,142200,453432,68750937550,00,0.00,N,2,9600, +20250617,143800,144100,147900,141700,158405,22924069250,00,0.00,N,2,400, +20250616,143400,145100,145100,140100,159448,22630584700,00,0.00,N,5,-900, +20250613,144300,150000,150000,142600,189681,27472951500,00,0.00,N,5,-5700, +20250612,150000,149300,150400,148300,216872,32414532950,00,0.00,N,2,100, +20250611,149900,148800,151800,148700,124310,18651727150,00,0.00,N,2,1800, +20250610,148100,148200,149300,145800,179488,26492529800,00,0.00,N,3,0, +20250609,148100,149600,150600,147600,129752,19240982100,00,0.00,N,5,-1300, +20250605,149400,144100,150500,143500,211520,31524214000,00,0.00,N,2,5500, +20250604,143900,144100,145300,143000,84779,12213805000,00,0.00,N,2,1600, +20250602,142300,144700,145900,142000,82998,11881930700,00,0.00,N,5,-2600, +20250530,144900,147800,147900,144800,152120,22187136400,00,0.00,N,5,-4500, +20250529,149400,149800,150600,146700,104165,15459547600,00,0.00,N,2,1500, +20250528,147900,140000,148500,139900,188593,27538794000,00,0.00,N,2,9600, +20250527,138300,141600,142300,137700,102534,14227728450,00,0.00,N,5,-4700, +20250526,143000,139000,143000,137200,96262,13607984500,00,0.00,N,2,3700, +20250523,139300,140500,141800,138900,55297,7730666100,00,0.00,N,5,-1400, +20250522,140700,142200,142800,140000,52902,7458844200,00,0.00,N,5,-3900, +20250521,144600,142600,145200,142600,49758,7194388950,00,0.00,N,2,2000, +20250520,142600,144400,145900,142100,57507,8223253000,00,0.00,N,5,-1000, +20250519,143600,145100,145900,143100,64509,9284315000,00,0.00,N,5,-3900, 20250516,147500,149600,149700,145900,56843,8358786550,00,0.00,N,5,-1600, 20250515,149100,150200,152100,148400,95085,14263102100,00,0.00,N,5,-2400, 20250514,151500,155000,156900,150200,252694,38510050900,00,0.00,N,5,-1700, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 37487bf116af..e075bb4cc118 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,831,860,862,830,1318379,1107421989,00,0.00,N,5,-26, +20250624,857,856,887,848,1483540,1281762070,00,0.00,N,2,7, +20250623,850,918,918,842,2029854,1741372075,00,0.00,N,5,-66, +20250620,916,888,919,868,1607329,1443244467,00,0.00,N,2,32, +20250619,884,912,918,876,2087020,1855623135,00,0.00,N,5,-27, +20250618,911,935,968,907,1811674,1682594619,00,0.00,N,5,-23, +20250617,934,966,976,932,2049269,1934890349,00,0.00,N,5,-42, +20250616,976,950,992,925,2932614,2835275175,00,0.00,N,2,25, +20250613,951,987,1025,941,5003254,4851953625,00,0.00,N,5,-36, +20250612,987,970,1058,955,10183830,10259188430,00,0.00,N,2,30, +20250611,957,958,1078,950,9867645,9902061364,00,0.00,N,2,16, +20250610,941,1075,1075,928,5875148,5797193195,00,0.00,N,5,-126, +20250609,1067,1169,1170,1053,5993110,6557480914,00,0.00,N,5,-142, +20250605,1209,1226,1310,1156,6339648,7839521717,00,0.00,N,5,-17, +20250604,1226,1642,1730,1142,14679710,19628259520,00,0.00,N,5,-279, +20250602,1505,1680,1718,1421,5579016,8657521092,00,0.00,N,5,-166, +20250530,1671,1860,1864,1669,3742576,6489376413,00,0.00,N,5,-130, +20250529,1801,1797,1999,1750,14443089,27466754951,00,0.00,N,2,21, +20250528,1780,1943,1943,1756,5729985,10422663575,00,0.00,N,5,-120, +20250527,1900,1860,2045,1795,19521277,37660879522,00,0.00,N,2,120, +20250526,1780,1872,1985,1780,4454652,8403878975,00,0.00,N,5,-135, +20250523,1915,1660,2130,1660,28373506,57136246441,00,0.00,N,2,273, +20250522,1642,1775,1792,1590,3507376,5812986837,00,0.00,N,5,-133, +20250521,1775,1837,1934,1770,1891421,3456485841,00,0.00,N,5,-62, +20250520,1837,1779,1999,1749,5448573,10223435194,00,0.00,N,2,44, +20250519,1793,1943,1944,1669,2635174,4668826037,00,0.00,N,5,-126, 20250516,1919,2080,2120,1725,4116843,8002893601,00,0.00,N,5,-111, 20250515,2030,2230,2250,2005,3463887,7162542256,00,0.00,N,5,-250, 20250514,2280,2485,2605,2260,5579560,13305275130,00,0.00,N,5,-185, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 6a486930d400..c928f9190989 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,650,642,650,633,239050,152798228,00,0.00,N,2,14, +20250624,636,631,641,630,299688,190144374,00,0.00,N,2,6, +20250623,630,670,674,626,438816,278293505,00,0.00,N,5,-17, +20250620,647,652,657,640,358266,231507190,00,0.00,N,5,-5, +20250619,652,645,652,635,120415,77270205,00,0.00,N,2,7, +20250618,645,639,645,624,281614,177964824,00,0.00,N,2,4, +20250617,641,640,643,625,716113,456018802,00,0.00,N,5,-1, +20250616,642,657,661,638,293843,190154964,00,0.00,N,5,-16, +20250613,658,675,701,651,297475,197163851,00,0.00,N,5,-12, +20250612,670,665,670,654,253441,167977125,00,0.00,N,2,14, +20250611,656,660,666,621,183658,120119825,00,0.00,N,5,-4, +20250610,660,677,677,656,234021,155217272,00,0.00,N,5,-12, +20250609,672,680,680,660,229128,153003005,00,0.00,N,2,5, +20250605,667,672,675,656,335333,222764595,00,0.00,N,5,-4, +20250604,671,645,684,633,703556,462879724,00,0.00,N,2,26, +20250602,645,700,700,632,555271,358296821,00,0.00,N,5,-13, +20250530,658,680,680,653,545972,359594931,00,0.00,N,5,-11, +20250529,669,675,677,665,357845,239902853,00,0.00,N,2,1, +20250528,668,666,685,662,367833,246907435,00,0.00,N,2,3, +20250527,665,687,699,660,506385,340357576,00,0.00,N,5,-22, +20250526,687,716,716,683,469427,323885043,00,0.00,N,5,-22, +20250523,709,730,730,700,213411,151258750,00,0.00,N,5,-5, +20250522,714,750,750,699,388811,274643652,00,0.00,N,5,-18, +20250521,732,740,754,717,335318,244665981,00,0.00,N,2,2, +20250520,730,714,734,713,282520,203649036,00,0.00,N,2,19, +20250519,711,752,768,699,813907,582939739,00,0.00,N,5,-47, 20250516,758,755,779,750,448239,341911308,00,0.00,N,2,3, 20250515,755,817,820,747,819718,631335930,00,0.00,N,5,-48, 20250514,803,824,847,783,617472,494894743,00,0.00,N,5,-21, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index a2f132094cd9..b54d1ba3e6af 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3040,3055,3065,3030,188663,574935264,00,0.00,N,5,-15, +20250624,3055,3025,3060,3020,263620,802187580,00,0.00,N,2,35, +20250623,3020,3010,3060,3010,233571,705364418,00,0.00,N,5,-45, +20250620,3065,3025,3085,3020,295657,905023066,00,0.00,N,2,35, +20250619,3030,3025,3055,3015,136917,414878287,00,0.00,N,2,5, +20250618,3025,3040,3055,3015,242318,735880473,00,0.00,N,5,-10, +20250617,3035,3020,3045,3000,212561,643041448,00,0.00,N,2,15, +20250616,3020,2985,3040,2945,275787,826445601,00,0.00,N,2,30, +20250613,2990,3015,3020,2955,385471,1148802054,00,0.00,N,5,-25, +20250612,3015,3025,3060,3010,302745,917370223,00,0.00,N,5,-20, +20250611,3035,3055,3065,3010,228599,693266877,00,0.00,N,5,-25, +20250610,3060,3090,3105,3050,233020,716226867,00,0.00,N,5,-25, +20250609,3085,3030,3090,3030,317929,976940099,00,0.00,N,2,60, +20250605,3025,3035,3050,2975,310412,939106870,00,0.00,N,5,-10, +20250604,3035,2970,3035,2960,353315,1062074060,00,0.00,N,2,85, +20250602,2950,2930,2960,2925,144221,425078349,00,0.00,N,2,15, +20250530,2935,2955,2975,2920,202441,596152644,00,0.00,N,3,0, +20250529,2935,2940,2965,2930,214117,629960220,00,0.00,N,5,-5, +20250528,2940,2965,2970,2935,208154,614409148,00,0.00,N,5,-5, +20250527,2945,2960,2985,2920,158444,467686220,00,0.00,N,5,-15, +20250526,2960,2995,3010,2960,331438,984847168,00,0.00,N,5,-35, +20250523,2995,3055,3055,2990,226198,681222092,00,0.00,N,5,-25, +20250522,3020,3040,3050,3010,141497,428534868,00,0.00,N,5,-30, +20250521,3050,3035,3055,3005,186742,565694869,00,0.00,N,2,40, +20250520,3010,3015,3055,3010,142308,430100818,00,0.00,N,5,-10, +20250519,3020,3045,3065,3000,212354,643298588,00,0.00,N,5,-5, 20250516,3025,3060,3100,3000,397683,1208936617,00,0.00,N,5,-35, 20250515,3060,3085,3105,3060,377628,1161789959,00,0.00,N,5,-25, 20250514,3085,3080,3155,3075,669285,2079617490,00,0.00,N,2,5, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 5494b5a5b95b..92ea61f06815 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,62900,64400,64900,62800,192687,12226497800,00,0.00,N,5,-2100, +20250624,65000,63000,66000,62300,281871,18311105300,00,0.00,N,2,4200, +20250623,60800,61400,61400,59800,105660,6400546700,00,0.00,N,5,-1400, +20250620,62200,63000,63100,61500,172345,10738285000,00,0.00,N,5,-200, +20250619,62400,62300,63700,61500,115335,7207926200,00,0.00,N,2,500, +20250618,61900,61400,63000,61000,92905,5758163100,00,0.00,N,2,200, +20250617,61700,64300,65100,61300,148288,9280847450,00,0.00,N,5,-3200, +20250616,64900,64300,65300,63100,94211,6074694100,00,0.00,N,2,400, +20250613,64500,66100,66550,64000,233384,15173745450,00,0.00,N,5,-2200, +20250612,66700,69000,69600,63900,357514,24057058000,00,0.00,N,2,200, +20250611,66500,66900,67500,65400,117143,7784187400,00,0.00,N,5,-400, +20250610,66900,61800,68800,61600,454920,30310083550,00,0.00,N,2,5300, +20250609,61600,61300,62100,60700,121484,7473108350,00,0.00,N,2,500, +20250605,61100,60500,61600,60000,114336,6964827650,00,0.00,N,2,900, +20250604,60200,59800,61300,59000,126829,7662972750,00,0.00,N,2,1000, +20250602,59200,59200,59500,58300,83953,4956927350,00,0.00,N,5,-500, +20250530,59700,59600,60000,58900,143185,8495920000,00,0.00,N,3,0, +20250529,59700,59900,60600,59200,142692,8536665600,00,0.00,N,2,200, +20250528,59500,58000,59800,57500,135136,7985845300,00,0.00,N,2,1600, +20250527,57900,57400,58600,56900,80327,4647429800,00,0.00,N,3,0, +20250526,57900,56300,58300,56300,87284,5016852850,00,0.00,N,2,1500, +20250523,56400,56800,57200,56000,63058,3568988900,00,0.00,N,5,-600, +20250522,57000,56500,57800,55800,87477,4964416850,00,0.00,N,2,300, +20250521,56700,56700,57300,56400,58723,3340195400,00,0.00,N,2,100, +20250520,56600,57900,58000,55400,171695,9663792700,00,0.00,N,5,-1100, +20250519,57700,58400,59300,57000,110679,6405877550,00,0.00,N,5,-600, 20250516,58300,59200,59200,57600,79627,4638102400,00,0.00,N,5,-400, 20250515,58700,59300,59300,58400,103193,6079372950,00,0.00,N,5,-500, 20250514,59200,64300,65500,58900,369453,22174084100,00,0.00,N,5,-4100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 50ffb5996746..3e588cbbb638 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22850,23100,23150,22700,1816170,41619930925,00,0.00,N,2,50, +20250624,22800,22600,23200,22450,3052164,69563298750,00,0.00,N,5,-750, +20250623,23550,24550,24600,23150,4624142,109227239250,00,0.00,N,2,550, +20250620,23000,22400,23150,22400,2803690,64140532800,00,0.00,N,2,250, +20250619,22750,23100,23150,22500,1703760,38669579850,00,0.00,N,5,-200, +20250618,22950,23050,23300,22900,2079323,47923664775,00,0.00,N,5,-50, +20250617,23000,23650,23650,22750,4484756,103635809925,00,0.00,N,5,-1300, +20250616,24300,25000,25350,23550,5246933,127182817550,00,0.00,N,2,100, +20250613,24200,23550,25000,22800,10270590,246929867075,00,0.00,N,2,1200, +20250612,23000,22550,23350,22250,2912115,66630866675,00,0.00,N,2,500, +20250611,22500,22450,22550,22000,1452670,32475247200,00,0.00,N,2,150, +20250610,22350,22150,22700,21700,2285665,50977823250,00,0.00,N,2,200, +20250609,22150,21950,22200,21650,2557621,56248442225,00,0.00,N,2,550, +20250605,21600,22650,22950,21550,3020941,66286882475,00,0.00,N,5,-950, +20250604,22550,23300,23650,22250,2651013,60127528350,00,0.00,N,2,250, +20250602,22300,22350,22600,21950,2418245,53854714400,00,0.00,N,2,1000, +20250530,21300,21650,21750,21050,2553909,54396036875,00,0.00,N,5,-500, +20250529,21800,21900,21950,21550,1399538,30496002675,00,0.00,N,2,100, +20250528,21700,22000,22250,21450,1424962,31187742775,00,0.00,N,5,-50, +20250527,21750,22050,22450,21300,1380640,30026944100,00,0.00,N,5,-450, +20250526,22200,22100,23000,21950,1428353,31849509450,00,0.00,N,3,0, +20250523,22200,22000,22450,21700,1002424,22263347675,00,0.00,N,3,0, +20250522,22200,22300,22400,21900,1166866,25867740050,00,0.00,N,5,-150, +20250521,22350,22100,22650,21900,1397616,31340154425,00,0.00,N,2,250, +20250520,22100,23000,23200,21850,1950025,43479275775,00,0.00,N,5,-450, +20250519,22550,22600,23100,22350,1788049,40519589025,00,0.00,N,5,-400, 20250516,22950,22250,23200,21500,3865416,87598817375,00,0.00,N,2,800, 20250515,22150,22300,23000,21800,6123797,136830490850,00,0.00,N,2,1350, 20250514,20800,20300,21100,20100,3358604,69441258900,00,0.00,N,2,400, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 4d652aba623d..44cb701bd9e6 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,48150,47550,49300,47300,128940,6226682950,00,0.00,N,2,600, +20250624,47550,47200,48200,47200,87254,4148950175,00,0.00,N,2,850, +20250623,46700,49050,49400,46550,162260,7748767575,00,0.00,N,5,-500, +20250620,47200,47050,47550,46300,83034,3906106725,00,0.00,N,2,750, +20250619,46450,46250,46600,45550,55267,2543509400,00,0.00,N,2,300, +20250618,46150,45500,46600,44750,65133,2984074400,00,0.00,N,2,200, +20250617,45950,45850,46400,45400,70643,3242614650,00,0.00,N,5,-50, +20250616,46000,46050,46200,44600,72916,3334271275,00,0.00,N,2,700, +20250613,45300,46500,46500,44900,114001,5170334700,00,0.00,N,5,-1700, +20250612,47000,45500,47200,45400,160283,7475954350,00,0.00,N,2,1600, +20250611,45400,44750,45500,44600,69067,3123419000,00,0.00,N,2,950, +20250610,44450,44050,45000,43600,84137,3732801850,00,0.00,N,2,600, +20250609,43850,43400,44450,43350,124849,5499069175,00,0.00,N,2,600, +20250605,43250,43200,43850,42850,81867,3539158625,00,0.00,N,2,350, +20250604,42900,42100,43150,42000,52508,2243675350,00,0.00,N,2,1000, +20250602,41900,43000,43050,41600,56268,2356185125,00,0.00,N,5,-800, +20250530,42700,43250,43650,42450,63659,2725276950,00,0.00,N,5,-1000, +20250529,43700,42850,43700,42300,85046,3678476050,00,0.00,N,2,1200, +20250528,42500,40750,42600,40700,100484,4230524300,00,0.00,N,2,2200, +20250527,40300,40550,40850,39400,42310,1706277600,00,0.00,N,5,-500, +20250526,40800,40250,40800,39550,47772,1928783200,00,0.00,N,2,550, +20250523,40250,40050,40350,39850,32722,1312023800,00,0.00,N,2,200, +20250522,40050,41000,41000,39700,94948,3808035950,00,0.00,N,5,-1000, +20250521,41050,40900,41350,40900,61868,2541560725,00,0.00,N,5,-150, +20250520,41200,41400,41400,40850,40938,1682682175,00,0.00,N,2,200, +20250519,41000,41750,41750,40650,56625,2323681425,00,0.00,N,5,-1250, 20250516,42250,42800,42800,41700,51945,2180527150,00,0.00,N,5,-200, 20250515,42450,43050,43400,42400,77605,3318750300,00,0.00,N,5,-1100, 20250514,43550,43800,44000,43300,96823,4217307000,00,0.00,N,5,-200, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 0001b84a2378..f584ce367173 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5340,5380,5640,5270,224797,1208998880,00,0.00,N,2,70, +20250624,5270,5120,5370,5110,266458,1396649305,00,0.00,N,2,130, +20250623,5140,5280,5350,4800,283125,1428174459,00,0.00,N,5,-140, +20250620,5280,5490,5490,5150,240212,1266212015,00,0.00,N,5,-130, +20250619,5410,5090,5500,4995,510102,2702075520,00,0.00,N,2,360, +20250618,5050,5030,5440,4930,780274,4057336197,00,0.00,N,2,20, +20250617,5030,4590,5270,4460,1303120,6478724417,00,0.00,N,2,440, +20250616,4590,4580,4670,4355,206409,937405705,00,0.00,N,2,10, +20250613,4580,4090,4670,4010,990303,4443790433,00,0.00,N,2,575, +20250612,4005,4040,4130,3990,64954,264260065,00,0.00,N,2,15, +20250611,3990,4030,4095,3990,25649,102913909,00,0.00,N,5,-25, +20250610,4015,4060,4120,3980,29920,120594121,00,0.00,N,5,-45, +20250609,4060,4050,4125,3695,96257,383840427,00,0.00,N,2,10, +20250605,4050,4080,4150,4025,88977,364339453,00,0.00,N,5,-30, +20250604,4080,4150,4160,3910,51692,210266320,00,0.00,N,5,-55, +20250602,4135,3915,4140,3915,87943,356445832,00,0.00,N,2,160, +20250530,3975,3980,4165,3950,52452,212782394,00,0.00,N,2,10, +20250529,3965,4055,4065,3960,50646,201947088,00,0.00,N,5,-135, +20250528,4100,4010,4100,3960,29890,120248745,00,0.00,N,2,90, +20250527,4010,3985,4080,3945,52364,209242990,00,0.00,N,5,-35, +20250526,4045,4055,4150,3980,24136,97460170,00,0.00,N,5,-15, +20250523,4060,4025,4105,3930,56329,225529205,00,0.00,N,2,75, +20250522,3985,4195,4195,3925,184096,736668200,00,0.00,N,5,-215, +20250521,4200,4200,4240,4085,55010,227877820,00,0.00,N,3,0, +20250520,4200,4200,4310,4120,54636,230233735,00,0.00,N,5,-40, +20250519,4240,4280,4300,4130,28254,119502260,00,0.00,N,5,-40, 20250516,4280,4325,4345,4180,89205,378791245,00,0.00,N,5,-45, 20250515,4325,4370,4400,4150,36665,157402020,00,0.00,N,5,-45, 20250514,4370,4250,4430,4215,73392,318323102,00,0.00,N,2,105, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index f15d17b32e50..cf570d97dbec 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2170,2220,2230,2165,108571,237096565,00,0.00,N,5,-30, +20250624,2200,2170,2205,2165,93245,204015025,00,0.00,N,2,40, +20250623,2160,2200,2200,2150,54712,118223335,00,0.00,N,5,-35, +20250620,2195,2170,2205,2165,75386,165041036,00,0.00,N,2,25, +20250619,2170,2195,2205,2160,78291,170462725,00,0.00,N,5,-15, +20250618,2185,2160,2190,2150,42686,92973700,00,0.00,N,2,20, +20250617,2165,2205,2205,2155,99449,215573075,00,0.00,N,5,-40, +20250616,2205,2175,2205,2150,85047,184431740,00,0.00,N,3,0, +20250613,2205,2250,2260,2180,179201,394380145,00,0.00,N,5,-65, +20250612,2270,2265,2290,2230,92670,209186962,00,0.00,N,2,5, +20250611,2265,2295,2315,2260,80930,184221882,00,0.00,N,5,-25, +20250610,2290,2290,2320,2265,103274,237184570,00,0.00,N,2,5, +20250609,2285,2250,2300,2250,130668,298332530,00,0.00,N,2,25, +20250605,2260,2235,2285,2235,64161,145225525,00,0.00,N,2,5, +20250604,2255,2235,2275,2230,59422,134045295,00,0.00,N,2,20, +20250602,2235,2230,2260,2210,48179,107204235,00,0.00,N,5,-5, +20250530,2240,2240,2270,2220,46811,104794645,00,0.00,N,5,-5, +20250529,2245,2250,2275,2240,86808,195378587,00,0.00,N,5,-5, +20250528,2250,2270,2295,2240,128909,291546651,00,0.00,N,5,-10, +20250527,2260,2250,2275,2200,217327,487357680,00,0.00,N,2,65, +20250526,2195,2150,2360,2150,1037029,2340214697,00,0.00,N,2,40, +20250523,2155,2165,2195,2145,59409,129210452,00,0.00,N,3,0, +20250522,2155,2160,2195,2140,53848,116318905,00,0.00,N,5,-15, +20250521,2170,2170,2205,2160,97137,211790138,00,0.00,N,5,-15, +20250520,2185,2140,2220,2135,163722,358145760,00,0.00,N,2,35, +20250519,2150,2150,2285,2110,641791,1403434538,00,0.00,N,3,0, 20250516,2150,2165,2180,2145,140176,302102926,00,0.00,N,5,-15, 20250515,2165,2225,2225,2145,306973,664728121,00,0.00,N,5,-35, 20250514,2200,2110,2465,2075,4456807,10194702785,00,0.00,N,2,110, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 108945891854..c4bb05801044 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,474,486,486,462,359615,169373698,00,0.00,N,5,-2, +20250624,476,462,478,450,370234,172322478,00,0.00,N,2,14, +20250623,462,471,471,450,556260,253672642,00,0.00,N,5,-9, +20250620,471,471,483,467,244787,115521375,00,0.00,N,5,-2, +20250619,473,470,484,460,339679,160684734,00,0.00,N,2,3, +20250618,470,482,487,455,566367,268355911,00,0.00,N,5,-16, +20250617,486,490,494,478,271883,131683738,00,0.00,N,5,-3, +20250616,489,482,498,460,424762,203765040,00,0.00,N,2,7, +20250613,482,498,500,481,321374,156695803,00,0.00,N,5,-15, +20250612,497,498,501,490,194545,96147574,00,0.00,N,5,-1, +20250611,498,488,506,480,859997,421152496,00,0.00,N,2,10, +20250610,488,490,503,487,364005,179350008,00,0.00,N,5,-12, +20250609,500,530,530,478,796596,398549255,00,0.00,N,5,-19, +20250605,519,496,567,496,4200301,2224733295,00,0.00,N,2,27, +20250604,492,465,500,464,582233,282367485,00,0.00,N,2,27, +20250602,465,458,475,457,227669,105173204,00,0.00,N,2,4, +20250530,461,445,469,445,286767,130617248,00,0.00,N,2,12, +20250529,449,450,453,432,488340,215083804,00,0.00,N,3,0, +20250528,449,453,467,448,464172,210169622,00,0.00,N,5,-10, +20250527,459,465,482,455,373586,173223374,00,0.00,N,2,3, +20250526,456,457,469,456,157574,72522716,00,0.00,N,5,-1, +20250523,457,465,473,452,285166,131139407,00,0.00,N,5,-4, +20250522,461,474,484,455,570571,264900184,00,0.00,N,5,-7, +20250521,468,485,490,455,383955,181957854,00,0.00,N,5,-16, +20250520,484,498,525,480,363137,178571179,00,0.00,N,5,-15, +20250519,499,468,530,462,1353625,680294730,00,0.00,N,2,32, 20250516,467,490,490,457,994865,469380454,00,0.00,N,5,-27, 20250515,494,481,496,474,257905,124527220,00,0.00,N,2,15, 20250514,479,501,508,475,478205,232966487,00,0.00,N,5,-22, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index b2759219fab1..564a5cc0685a 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4040,4050,4050,3955,25716,102498887,00,0.00,N,2,40, +20250624,4000,4000,4030,3925,79835,317388625,00,0.00,N,2,10, +20250623,3990,3925,4150,3865,123982,497144131,00,0.00,N,2,65, +20250620,3925,3920,4170,3890,266559,1071630303,00,0.00,N,2,35, +20250619,3890,3950,3950,3810,24851,95902180,00,0.00,N,3,0, +20250618,3890,3830,3960,3810,50038,192835154,00,0.00,N,2,30, +20250617,3860,3920,3920,3830,27617,106671578,00,0.00,N,5,-50, +20250616,3910,3895,3910,3800,53607,207004710,00,0.00,N,2,15, +20250613,3895,3910,3910,3665,94184,360327783,00,0.00,N,5,-10, +20250612,3905,3870,3905,3825,43504,168080360,00,0.00,N,2,65, +20250611,3840,3800,3860,3780,49804,190927440,00,0.00,N,2,15, +20250610,3825,3790,3850,3715,107910,410050285,00,0.00,N,2,35, +20250609,3790,3800,3800,3735,39098,147723570,00,0.00,N,5,-10, +20250605,3800,3775,3810,3730,45847,172349813,00,0.00,N,5,-25, +20250604,3825,3650,3865,3650,121610,459233930,00,0.00,N,2,180, +20250602,3645,3630,3690,3610,26867,98247415,00,0.00,N,2,15, +20250530,3630,3605,3695,3580,38522,139158985,00,0.00,N,2,25, +20250529,3605,3515,3605,3490,47454,169187685,00,0.00,N,2,85, +20250528,3520,3485,3535,3460,23383,81826365,00,0.00,N,2,35, +20250527,3485,3510,3540,3480,23543,82291419,00,0.00,N,5,-25, +20250526,3510,3625,3625,3505,35378,125065940,00,0.00,N,5,-95, +20250523,3605,3580,3660,3550,34330,123479460,00,0.00,N,2,20, +20250522,3585,3585,3605,3535,27390,97685890,00,0.00,N,5,-25, +20250521,3610,3555,3610,3535,22770,81606000,00,0.00,N,2,55, +20250520,3555,3530,3575,3500,41849,147932170,00,0.00,N,2,30, +20250519,3525,3600,3605,3520,30593,108938465,00,0.00,N,5,-105, 20250516,3630,3650,3650,3550,36468,131019322,00,0.00,N,5,-20, 20250515,3650,3700,3700,3580,46786,169380700,00,0.00,N,5,-50, 20250514,3700,3630,3715,3585,91172,332507144,00,0.00,N,2,70, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 6a66753e536d..7ed2f4c74d54 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1410,1410,1437,1401,227603,322549273,00,0.00,N,2,2, +20250624,1408,1442,1446,1406,201565,285685948,00,0.00,N,5,-35, +20250623,1443,1440,1517,1410,294662,422591964,00,0.00,N,5,-5, +20250620,1448,1422,1449,1421,111513,159725358,00,0.00,N,2,28, +20250619,1420,1487,1494,1420,489600,710665292,00,0.00,N,5,-67, +20250618,1487,1491,1500,1425,250159,363958338,00,0.00,N,2,5, +20250617,1482,1443,1521,1430,626985,924624180,00,0.00,N,2,15, +20250616,1467,1493,1536,1395,290397,423148810,00,0.00,N,5,-26, +20250613,1493,1551,1551,1479,206284,308335294,00,0.00,N,5,-40, +20250612,1533,1550,1590,1511,246110,381611468,00,0.00,N,5,-17, +20250611,1550,1490,1597,1481,279351,425274178,00,0.00,N,2,60, +20250610,1490,1599,1599,1490,265427,399568030,00,0.00,N,5,-48, +20250609,1538,1560,1578,1510,186230,288628853,00,0.00,N,2,19, +20250605,1519,1515,1542,1505,171515,261138225,00,0.00,N,2,5, +20250604,1514,1531,1572,1513,188224,289175789,00,0.00,N,5,-55, +20250602,1569,1555,1614,1555,201700,319986620,00,0.00,N,5,-31, +20250530,1600,1591,1629,1565,202928,322127805,00,0.00,N,2,1, +20250529,1599,1560,1639,1556,295953,473253764,00,0.00,N,2,54, +20250528,1545,1535,1552,1515,221115,338638204,00,0.00,N,2,5, +20250527,1540,1518,1630,1510,450218,705692949,00,0.00,N,2,16, +20250526,1524,1505,1729,1505,1981160,3168750121,00,0.00,N,2,59, +20250523,1465,1493,1510,1462,158427,233871534,00,0.00,N,5,-27, +20250522,1492,1540,1550,1464,113600,172661723,00,0.00,N,5,-48, +20250521,1540,1525,1610,1507,172838,266411892,00,0.00,N,2,5, +20250520,1535,1693,1693,1522,275169,432014536,00,0.00,N,5,-13, +20250519,1548,1590,1594,1521,217492,338018052,00,0.00,N,5,-37, 20250516,1585,1648,1655,1578,98614,158634502,00,0.00,N,5,-64, 20250515,1649,1694,1694,1625,149127,246835723,00,0.00,N,5,-45, 20250514,1694,1750,1750,1684,128851,221381306,00,0.00,N,5,-55, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index a141d865b25b..cb4ed7327bb3 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,913,905,920,893,541611,489678839,00,0.00,N,2,13, +20250624,900,890,902,890,160749,144231619,00,0.00,N,2,11, +20250623,889,890,899,877,342410,302597336,00,0.00,N,5,-6, +20250620,895,894,903,880,157217,140415903,00,0.00,N,2,2, +20250619,893,907,915,892,166375,149178866,00,0.00,N,5,-14, +20250618,907,910,920,900,192382,174061458,00,0.00,N,5,-3, +20250617,910,911,930,904,134740,122657491,00,0.00,N,5,-1, +20250616,911,911,917,899,125234,113506121,00,0.00,N,2,6, +20250613,905,913,924,888,211771,190591260,00,0.00,N,5,-14, +20250612,919,920,927,916,55761,51250169,00,0.00,N,5,-1, +20250611,920,921,930,906,106926,97933958,00,0.00,N,3,0, +20250610,920,932,933,861,272058,250150761,00,0.00,N,5,-7, +20250609,927,920,932,916,217944,201201020,00,0.00,N,2,13, +20250605,914,894,915,892,407248,368206126,00,0.00,N,2,21, +20250604,893,870,897,870,291669,257796234,00,0.00,N,2,25, +20250602,868,874,882,867,127207,111205749,00,0.00,N,5,-6, +20250530,874,843,878,843,339713,295247687,00,0.00,N,2,17, +20250529,857,848,862,848,260220,222816278,00,0.00,N,2,9, +20250528,848,850,851,839,230142,194182135,00,0.00,N,2,5, +20250527,843,847,854,842,92891,78658144,00,0.00,N,5,-4, +20250526,847,846,855,842,75163,63859993,00,0.00,N,5,-2, +20250523,849,845,852,843,73560,62317832,00,0.00,N,2,4, +20250522,845,846,848,838,104402,87732991,00,0.00,N,5,-5, +20250521,850,850,852,846,79844,67683551,00,0.00,N,2,3, +20250520,847,851,851,839,42182,35694185,00,0.00,N,2,4, +20250519,843,851,852,841,62392,52689906,00,0.00,N,5,-8, 20250516,851,851,854,839,65397,55492915,00,0.00,N,2,5, 20250515,846,851,857,840,106372,90213242,00,0.00,N,2,2, 20250514,844,855,860,844,68106,57765649,00,0.00,N,5,-8, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index d2b2972724f9..783603445342 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,106000,107400,109300,104500,15276,1639716850,00,0.00,N,5,-1200, +20250624,107200,102600,110700,102600,33508,3605887300,00,0.00,N,2,7200, +20250623,100000,103500,103900,98900,17316,1744397300,00,0.00,N,5,-5100, +20250620,105100,106900,107400,103800,11029,1164182200,00,0.00,N,5,-1000, +20250619,106100,108200,109300,105900,15583,1665059100,00,0.00,N,5,-2100, +20250618,108200,110200,112300,107300,16231,1765101000,00,0.00,N,5,-2000, +20250617,110200,113400,115000,109000,25884,2913962550,00,0.00,N,5,-1500, +20250616,111700,110100,113000,103300,29371,3203133200,00,0.00,N,5,-1100, +20250613,112800,118200,121600,109500,65727,7575037650,00,0.00,N,5,-1800, +20250612,114600,116000,124700,111400,119938,14098143050,00,0.00,N,2,4300, +20250611,110300,112100,113000,109500,19246,2148141150,00,0.00,N,5,-1700, +20250610,112000,113600,114800,110100,16583,1864371450,00,0.00,N,5,-1400, +20250609,113400,108100,115300,106200,38711,4371229050,00,0.00,N,2,5500, +20250605,107900,99800,119400,99800,99902,11065661050,00,0.00,N,2,6200, +20250604,101700,102900,104100,98400,19078,1929251900,00,0.00,N,5,-200, +20250602,101900,99500,102600,98200,10846,1092489400,00,0.00,N,2,1800, +20250530,100100,97000,102600,96500,18879,1890362650,00,0.00,N,2,3500, +20250529,96600,93300,98000,92600,9329,898165800,00,0.00,N,2,3300, +20250528,93300,94800,95400,91600,17492,1625969800,00,0.00,N,5,-1300, +20250527,94600,95900,98900,93700,14967,1432576250,00,0.00,N,5,-400, +20250526,95000,98800,99400,94900,17268,1674752650,00,0.00,N,5,-3800, +20250523,98800,98700,100700,98200,6515,647590000,00,0.00,N,2,1000, +20250522,97800,102000,102200,97700,14887,1482007100,00,0.00,N,5,-4800, +20250521,102600,101000,104400,99700,13579,1388232900,00,0.00,N,2,1000, +20250520,101600,101500,105700,100500,31983,3290944400,00,0.00,N,2,1200, +20250519,100400,98000,102000,97000,13186,1323655650,00,0.00,N,2,1800, 20250516,98600,98000,103000,97500,15995,1607982700,00,0.00,N,2,800, 20250515,97800,100800,101400,96800,13029,1293488450,00,0.00,N,5,-3600, 20250514,101400,99200,104900,99200,16591,1701090900,00,0.00,N,2,1200, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 60a35719a818..d40a3dba0bf3 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2800,2800,2900,2705,2503985,6959957751,00,0.00,N,5,-50, +20250624,2850,2830,2925,2780,2451148,6993218355,00,0.00,N,2,45, +20250623,2805,2770,2815,2705,1116585,3087303727,00,0.00,N,2,5, +20250620,2800,2800,2825,2700,1157023,3194779457,00,0.00,N,2,25, +20250619,2775,2885,2890,2747,1869184,5251750036,00,0.00,N,5,-65, +20250618,2840,2765,2885,2740,3796401,10695627143,00,0.00,N,2,85, +20250617,2755,2855,2930,2665,4415366,12334390278,00,0.00,N,2,65, +20250616,2690,2605,2740,2570,2419291,6453447176,00,0.00,N,2,110, +20250613,2580,2690,2745,2545,1602909,4190262671,00,0.00,N,5,-80, +20250612,2660,2770,2775,2650,2247111,6098350275,00,0.00,N,5,-110, +20250611,2770,2670,2900,2575,7564706,21015084573,00,0.00,N,2,100, +20250610,2670,2705,2715,2540,4349316,11525890230,00,0.00,N,5,-30, +20250609,2700,2460,2790,2440,24423054,64929889948,00,0.00,N,2,335, +20250605,2365,2330,2445,2330,1721253,4110443891,00,0.00,N,2,5, +20250604,2360,2385,2390,2275,1044317,2443605355,00,0.00,N,2,5, +20250602,2355,2320,2355,2295,884651,2064782078,00,0.00,N,2,60, +20250530,2295,2315,2315,2255,291734,664857840,00,0.00,N,5,-20, +20250529,2315,2250,2315,2240,351953,803205479,00,0.00,N,2,45, +20250528,2270,2220,2295,2215,374192,847008048,00,0.00,N,2,45, +20250527,2225,2220,2260,2200,324566,721710967,00,0.00,N,3,0, +20250526,2225,2225,2255,2210,232493,518840176,00,0.00,N,5,-30, +20250523,2255,2270,2315,2240,359238,815994529,00,0.00,N,5,-15, +20250522,2270,2335,2360,2235,557653,1275501619,00,0.00,N,5,-35, +20250521,2305,2320,2340,2285,308692,715635298,00,0.00,N,5,-15, +20250520,2320,2260,2325,2260,295384,679594519,00,0.00,N,2,60, +20250519,2260,2260,2295,2230,327319,740014101,00,0.00,N,5,-40, 20250516,2300,2350,2365,2270,551709,1272530541,00,0.00,N,5,-55, 20250515,2355,2420,2420,2335,652328,1541204669,00,0.00,N,5,-65, 20250514,2420,2400,2455,2375,819212,1978253028,00,0.00,N,2,5, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 4b56ce11da1a..cfc407af2423 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15260,15260,15300,15000,87659,1329125635,00,0.00,N,2,40, +20250624,15220,14860,15280,14860,152017,2294812755,00,0.00,N,2,640, +20250623,14580,14950,14950,14520,74135,1083012895,00,0.00,N,5,-550, +20250620,15130,14710,15360,14580,133634,2010044165,00,0.00,N,2,440, +20250619,14690,14790,14840,14630,65924,970101195,00,0.00,N,5,-10, +20250618,14700,14730,14940,14610,70694,1041113935,00,0.00,N,5,-80, +20250617,14780,14860,15180,14600,118419,1767670565,00,0.00,N,2,10, +20250616,14770,14800,14830,14560,69231,1017779555,00,0.00,N,5,-40, +20250613,14810,15400,15400,14660,149068,2214225780,00,0.00,N,5,-450, +20250612,15260,15240,15670,15140,157367,2424203175,00,0.00,N,2,90, +20250611,15170,15010,15310,15010,118009,1790605870,00,0.00,N,2,180, +20250610,14990,15140,15210,14930,95483,1433265810,00,0.00,N,5,-30, +20250609,15020,14950,15370,14710,143261,2144089985,00,0.00,N,2,20, +20250605,15000,15000,15270,14870,152099,2294308310,00,0.00,N,2,10, +20250604,14990,15010,15260,14940,199362,3002851075,00,0.00,N,2,170, +20250602,14820,16370,16390,14740,735959,11377887335,00,0.00,N,2,410, +20250530,14410,14490,14590,14230,48671,701220335,00,0.00,N,5,-140, +20250529,14550,14660,14710,14330,80478,1167510745,00,0.00,N,5,-140, +20250528,14690,14110,15080,14010,204852,2988495975,00,0.00,N,2,740, +20250527,13950,14030,14140,13870,40668,566769225,00,0.00,N,5,-50, +20250526,14000,13710,14350,13710,53021,748943955,00,0.00,N,2,140, +20250523,13860,14190,14230,13750,49038,683988255,00,0.00,N,5,-300, +20250522,14160,14100,14290,13920,54429,766641765,00,0.00,N,5,-10, +20250521,14170,13910,14380,13910,41923,594896280,00,0.00,N,2,170, +20250520,14000,14190,14270,13920,51834,728832475,00,0.00,N,5,-130, +20250519,14130,14070,14480,14000,72259,1023783180,00,0.00,N,3,0, 20250516,14130,14580,14610,14070,74756,1059416240,00,0.00,N,5,-360, 20250515,14490,14690,14780,14420,57564,838269100,00,0.00,N,5,-210, 20250514,14700,14640,14760,14430,64623,944696980,00,0.00,N,2,60, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index c113cbce1d36..bf262ca808af 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12850,12950,13050,12630,175458,2253061520,00,0.00,N,5,-20, +20250624,12870,12610,12890,12350,91342,1157110935,00,0.00,N,2,430, +20250623,12440,12500,12500,12100,88933,1093481285,00,0.00,N,5,-60, +20250620,12500,12100,12550,12040,115894,1434771400,00,0.00,N,2,320, +20250619,12180,12060,12200,11660,77022,924892950,00,0.00,N,2,120, +20250618,12060,12050,12220,11870,48284,583525590,00,0.00,N,2,10, +20250617,12050,11890,12050,11715,74463,887155585,00,0.00,N,2,160, +20250616,11890,11480,11900,11210,48995,567215840,00,0.00,N,2,410, +20250613,11480,11490,11570,11280,40651,463020140,00,0.00,N,5,-10, +20250612,11490,11350,11490,11350,39622,453695750,00,0.00,N,2,140, +20250611,11350,11350,11420,11170,42009,475072870,00,0.00,N,2,80, +20250610,11270,11290,11380,11150,37690,423808565,00,0.00,N,2,10, +20250609,11260,11000,11300,10960,53428,596022540,00,0.00,N,2,310, +20250605,10950,10900,10960,10800,32527,353836930,00,0.00,N,2,50, +20250604,10900,10770,10900,10620,47481,509907880,00,0.00,N,2,190, +20250602,10710,10600,10730,10550,27355,291591985,00,0.00,N,2,110, +20250530,10600,10610,10750,10470,36997,391677010,00,0.00,N,5,-10, +20250529,10610,10470,10720,10450,51262,542871865,00,0.00,N,2,170, +20250528,10440,10390,10480,10300,28960,301811370,00,0.00,N,2,110, +20250527,10330,10230,10380,10150,22626,232966770,00,0.00,N,2,100, +20250526,10230,10090,10250,10040,39037,397552320,00,0.00,N,2,200, +20250523,10030,10000,10060,9960,18416,184422875,00,0.00,N,2,60, +20250522,9970,10080,10080,9930,21587,215213375,00,0.00,N,5,-100, +20250521,10070,10020,10130,9850,29509,296734940,00,0.00,N,2,50, +20250520,10020,9900,10190,9870,68476,684507330,00,0.00,N,2,180, +20250519,9840,10040,10040,9800,28905,284656955,00,0.00,N,5,-110, 20250516,9950,9980,10050,9900,27789,276614175,00,0.00,N,5,-30, 20250515,9980,10280,10380,9970,48439,490392150,00,0.00,N,5,-380, 20250514,10360,10200,10380,10180,30660,315390090,00,0.00,N,2,160, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index c9eecb5c9271..321d9a44b773 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3330,3270,3390,3220,572220,1898725388,00,0.00,N,2,60, +20250624,3270,3195,3350,3160,673698,2187565022,00,0.00,N,2,90, +20250623,3180,3135,3340,3050,1468863,4706484606,00,0.00,N,2,5, +20250620,3175,3090,3250,3040,720316,2272927693,00,0.00,N,2,130, +20250619,3045,3025,3065,3000,212997,644913595,00,0.00,N,2,5, +20250618,3040,3055,3085,3010,188903,576479022,00,0.00,N,5,-15, +20250617,3055,3005,3100,2985,404673,1230841395,00,0.00,N,2,10, +20250616,3045,2980,3077,2950,378693,1147633483,00,0.00,N,2,35, +20250613,3010,3070,3100,2975,530840,1594966330,00,0.00,N,5,-60, +20250612,3070,3085,3135,3020,800231,2466520483,00,0.00,N,5,-30, +20250611,3100,3205,3240,3050,1360748,4249559065,00,0.00,N,5,-145, +20250610,3245,3390,4120,3175,17951479,66676845937,00,0.00,N,5,-10, +20250609,3255,3195,3480,3130,978220,3213259369,00,0.00,N,2,60, +20250605,3195,3505,3505,3155,1252818,4109248155,00,0.00,N,5,-315, +20250604,3510,3335,3605,3290,1792772,6289075279,00,0.00,N,2,215, +20250602,3295,3205,3295,3180,216940,701708268,00,0.00,N,2,90, +20250530,3205,3205,3360,3155,632398,2057938925,00,0.00,N,5,-30, +20250529,3235,3210,3250,3125,448497,1426730927,00,0.00,N,5,-50, +20250528,3285,3175,3420,3145,1592608,5280983220,00,0.00,N,2,120, +20250527,3165,3180,3225,3090,505620,1592489296,00,0.00,N,5,-35, +20250526,3200,3270,3340,3155,775563,2505432501,00,0.00,N,5,-90, +20250523,3290,2905,3445,2875,8439517,27414562554,00,0.00,N,2,390, +20250522,2900,2780,3020,2740,793658,2312195285,00,0.00,N,2,105, +20250521,2795,2800,2825,2750,262312,731417987,00,0.00,N,5,-5, +20250520,2800,2820,2875,2775,263955,743422565,00,0.00,N,5,-20, +20250519,2820,2870,2870,2745,377052,1051276213,00,0.00,N,5,-60, 20250516,2880,2990,2995,2830,436707,1260387188,00,0.00,N,5,-50, 20250515,2930,2825,2955,2790,879961,2560973285,00,0.00,N,2,105, 20250514,2825,2835,2855,2770,377281,1059536026,00,0.00,N,5,-40, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 1e6cb5279210..e41e2de0da4f 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4225,4430,4485,4210,1296151,5565957972,00,0.00,N,5,-125, +20250624,4350,4555,4595,4255,1542607,6769475473,00,0.00,N,5,-135, +20250623,4485,4510,4755,4450,2866113,13199506139,00,0.00,N,5,-140, +20250620,4625,4955,5080,4585,4014589,19051867640,00,0.00,N,5,-340, +20250619,4965,4385,5230,4300,30251362,147417693679,00,0.00,N,2,605, +20250618,4360,4030,4780,3955,13360420,59630809094,00,0.00,N,2,360, +20250617,4000,3925,4670,3885,11381153,48975225259,00,0.00,N,2,165, +20250616,3835,3705,3895,3605,2396922,9037632600,00,0.00,N,2,160, +20250613,3675,3785,3805,3550,1773116,6545212691,00,0.00,N,5,-95, +20250612,3770,3490,3910,3465,13136529,49177144302,00,0.00,N,2,425, +20250611,3345,3275,3450,3215,1088526,3661185435,00,0.00,N,2,55, +20250610,3290,3345,3415,3255,760361,2526999581,00,0.00,N,5,-55, +20250609,3345,3410,3560,3305,1519065,5215894521,00,0.00,N,5,-45, +20250605,3390,3440,3770,3380,13431546,48544763769,00,0.00,N,2,215, +20250604,3175,3165,3200,3120,522869,1653188014,00,0.00,N,5,-40, +20250602,3215,3180,3275,3155,518904,1668229716,00,0.00,N,2,10, +20250530,3205,3295,3320,3185,697011,2246838009,00,0.00,N,5,-130, +20250529,3335,3410,3470,3300,1109194,3743202252,00,0.00,N,5,-80, +20250528,3415,3710,3820,3340,2359493,8413446575,00,0.00,N,5,-245, +20250527,3660,3510,3810,3430,3958778,14410451171,00,0.00,N,2,75, +20250526,3585,3900,4180,3515,6485766,24484728508,00,0.00,N,2,85, +20250523,3500,2960,3685,2960,16191364,55803236100,00,0.00,N,2,570, +20250522,2930,2960,2990,2890,159470,466272350,00,0.00,N,5,-50, +20250521,2980,3025,3040,2960,135141,404738871,00,0.00,N,3,0, +20250520,2980,2960,3050,2920,240400,721238793,00,0.00,N,2,90, +20250519,2890,3040,3050,2890,212686,629912928,00,0.00,N,5,-100, 20250516,2990,2910,3075,2910,420021,1268554820,00,0.00,N,2,45, 20250515,2945,3020,3020,2940,75246,222353151,00,0.00,N,5,-60, 20250514,3005,2955,3020,2955,114467,343096996,00,0.00,N,2,60, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 2ccda396bfea..a4d415990cce 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29450,29800,29800,28250,114596,3346303875,00,0.00,N,2,100, +20250624,29350,27650,29950,27350,332925,9649424425,00,0.00,N,2,3000, +20250623,26350,26200,26950,26200,115233,3055242750,00,0.00,N,5,-500, +20250620,26850,27350,27350,26700,45514,1227860800,00,0.00,N,5,-350, +20250619,27200,27450,27600,26700,39646,1070821050,00,0.00,N,5,-250, +20250618,27450,27150,27850,26850,51465,1411782850,00,0.00,N,2,100, +20250617,27350,28500,28600,26800,96595,2651928675,00,0.00,N,5,-900, +20250616,28250,27000,28450,26650,115420,3158646050,00,0.00,N,2,900, +20250613,27350,28750,28750,26600,134951,3669674250,00,0.00,N,5,-550, +20250612,27900,28350,28750,27750,80324,2270495500,00,0.00,N,2,150, +20250611,27750,27900,28150,27200,89380,2472790875,00,0.00,N,2,100, +20250610,27650,29350,29750,26950,240880,6802498325,00,0.00,N,5,-1500, +20250609,29150,28750,29750,28700,117702,3441084375,00,0.00,N,2,1200, +20250605,27950,28550,28550,26500,96650,2683255800,00,0.00,N,5,-200, +20250604,28150,26800,28450,26250,174777,4864583925,00,0.00,N,2,1800, +20250602,26350,26750,27100,25950,67740,1795763000,00,0.00,N,5,-150, +20250530,26500,26650,26950,25850,78434,2078691650,00,0.00,N,5,-250, +20250529,26750,26000,27300,25650,218712,5825250850,00,0.00,N,2,1450, +20250528,25300,24700,25700,24500,155369,3937982600,00,0.00,N,2,950, +20250527,24350,24700,25150,24100,38353,939003075,00,0.00,N,5,-300, +20250526,24650,25600,25600,24500,72354,1787805525,00,0.00,N,5,-550, +20250523,25200,24500,25450,24350,90757,2273260950,00,0.00,N,2,750, +20250522,24450,24850,25000,24150,115341,2829977975,00,0.00,N,5,-50, +20250521,24500,23850,24850,23850,143711,3526661650,00,0.00,N,2,200, +20250520,24300,23200,24700,23100,180541,4342696150,00,0.00,N,2,1400, +20250519,22900,22950,23050,22350,33257,756964625,00,0.00,N,2,200, 20250516,22700,23300,23450,22400,56477,1285814675,00,0.00,N,5,-750, 20250515,23450,23350,23550,23000,42307,986142450,00,0.00,N,2,200, 20250514,23250,23700,23750,23000,41065,958416200,00,0.00,N,5,-250, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 3a37e42da26c..ac6b957861f6 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,114500,113900,116300,113200,105726,12118678150,00,0.00,N,2,600, +20250624,113900,113900,115600,112700,122481,13984427750,00,0.00,N,2,2400, +20250623,111500,114600,114600,111400,75867,8498147450,00,0.00,N,5,-1500, +20250620,113000,113600,114700,112700,103268,11719540650,00,0.00,N,5,-200, +20250619,113200,114300,115500,112100,80827,9114709000,00,0.00,N,5,-700, +20250618,113900,112800,114500,112600,84060,9535167000,00,0.00,N,3,0, +20250617,113900,115300,116100,113200,91287,10432033050,00,0.00,N,5,-1200, +20250616,115100,118800,119500,113900,137717,15841580650,00,0.00,N,5,-2000, +20250613,117100,121700,121700,117100,127929,15110369000,00,0.00,N,5,-4200, +20250612,121300,124200,125900,121300,153444,18749140400,00,0.00,N,5,-1800, +20250611,123100,124900,125600,121700,123502,15186201700,00,0.00,N,5,-2900, +20250610,126000,117100,129200,116700,333643,41941570300,00,0.00,N,2,9400, +20250609,116600,117800,118800,116400,99719,11704570500,00,0.00,N,5,-1200, +20250605,117800,116100,118200,116000,64418,7561297050,00,0.00,N,2,800, +20250604,117000,114700,120000,114600,104191,12251648900,00,0.00,N,2,3000, +20250602,114000,114800,115400,112700,68453,7819168500,00,0.00,N,5,-1500, +20250530,115500,114500,116800,114400,70831,8170088750,00,0.00,N,2,300, +20250529,115200,114600,115600,113100,72881,8368995300,00,0.00,N,2,1100, +20250528,114100,112500,114800,111600,107113,12184073500,00,0.00,N,2,1700, +20250527,112400,112000,114200,111600,73461,8272831150,00,0.00,N,5,-300, +20250526,112700,108900,112700,108900,67761,7532544950,00,0.00,N,2,3800, +20250523,108900,108300,110100,106300,70416,7611014000,00,0.00,N,2,800, +20250522,108100,109500,109800,107700,57210,6202155550,00,0.00,N,5,-1200, +20250521,109300,110400,111400,109200,49808,5469024300,00,0.00,N,5,-1000, +20250520,110300,110900,111100,107900,76428,8384385350,00,0.00,N,2,200, +20250519,110100,109000,110800,108800,95250,10479784450,00,0.00,N,2,1000, 20250516,109100,112200,112500,108900,98774,10826238650,00,0.00,N,5,-2700, 20250515,111800,112300,113100,111400,77602,8697088550,00,0.00,N,5,-1000, 20250514,112800,115200,115800,112000,134352,15179714050,00,0.00,N,5,-1600, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index a4ab1c234697..61a43be19233 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,110200,113200,114800,109000,526977,58317149800,00,0.00,N,2,1900, +20250624,108300,110300,112300,106700,392323,42643018500,00,0.00,N,2,1300, +20250623,107000,108400,109900,105600,424283,45549081800,00,0.00,N,5,-4600, +20250620,111600,113100,113200,107300,496667,54958437100,00,0.00,N,2,1000, +20250619,110600,109300,114500,108000,1279821,142155631000,00,0.00,N,2,7600, +20250618,103000,105600,105600,101600,478563,49274397100,00,0.00,N,5,-1400, +20250617,104400,91000,107500,90400,1927976,198265417900,00,0.00,N,2,14000, +20250616,90400,90900,91400,88900,231285,20715297250,00,0.00,N,5,-1500, +20250613,91900,95000,95000,91000,247328,22808385500,00,0.00,N,5,-2700, +20250612,94600,95600,96100,94400,274123,26049558750,00,0.00,N,5,-1700, +20250611,96300,95100,97300,95000,241319,23236944700,00,0.00,N,2,1500, +20250610,94800,96200,96700,93500,189455,17984062700,00,0.00,N,2,100, +20250609,94700,97300,97900,93400,246280,23402009850,00,0.00,N,5,-700, +20250605,95400,91900,97500,91200,437104,41601322450,00,0.00,N,2,5100, +20250604,90300,90000,91400,89500,186386,16859959200,00,0.00,N,2,1900, +20250602,88400,90000,90700,87700,151714,13430706300,00,0.00,N,5,-700, +20250530,89100,91200,91400,88300,343794,30778681100,00,0.00,N,5,-3100, +20250529,92200,94300,94400,90700,222962,20513028900,00,0.00,N,2,300, +20250528,91900,91800,92200,89100,278890,25434782450,00,0.00,N,2,1500, +20250527,90400,93400,93400,89600,199086,18134680400,00,0.00,N,5,-2500, +20250526,92900,87000,94400,87000,361774,33129748450,00,0.00,N,2,6900, +20250523,86000,90000,90100,85900,257731,22374731550,00,0.00,N,5,-3500, +20250522,89500,91500,92200,88400,255429,22778582800,00,0.00,N,5,-3900, +20250521,93400,92700,94200,92100,170300,15852784300,00,0.00,N,2,1000, +20250520,92400,97700,98000,90100,301188,27976451800,00,0.00,N,5,-4200, +20250519,96600,97600,98000,95500,163482,15734073500,00,0.00,N,5,-2100, 20250516,98700,101700,102500,98100,149314,14809937050,00,0.00,N,5,-2300, 20250515,101000,106400,107000,100200,217959,22551497300,00,0.00,N,5,-4800, 20250514,105800,101600,108500,101200,455032,48175103650,00,0.00,N,2,5800, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index ce94f7f2d858..0e3a651eafe8 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3680,3695,3695,3620,64784,236922260,00,0.00,N,2,30, +20250624,3650,3545,3680,3525,106759,383302230,00,0.00,N,2,165, +20250623,3485,3605,3640,3480,88666,312714285,00,0.00,N,5,-60, +20250620,3545,3490,3555,3430,77374,270727030,00,0.00,N,2,60, +20250619,3485,3530,3550,3470,44459,155455430,00,0.00,N,5,-20, +20250618,3505,3360,3530,3360,70334,244915403,00,0.00,N,2,70, +20250617,3435,3500,3500,3400,65022,223396645,00,0.00,N,5,-5, +20250616,3440,3510,3545,3400,100337,344117470,00,0.00,N,5,-120, +20250613,3560,3515,3615,3465,147907,527133514,00,0.00,N,2,75, +20250612,3485,3480,3595,3430,69331,243416197,00,0.00,N,2,30, +20250611,3455,3500,3530,3440,41955,145524015,00,0.00,N,5,-5, +20250610,3460,3360,3570,3360,173739,607207661,00,0.00,N,2,95, +20250609,3365,3275,3415,3260,80232,267380110,00,0.00,N,2,100, +20250605,3265,3230,3270,3210,43301,140871123,00,0.00,N,2,40, +20250604,3225,3185,3245,3185,44527,143401173,00,0.00,N,2,45, +20250602,3180,3220,3250,3180,35399,113010267,00,0.00,N,5,-75, +20250530,3255,3320,3320,3255,32079,105554497,00,0.00,N,5,-55, +20250529,3310,3330,3330,3275,42867,141697447,00,0.00,N,3,0, +20250528,3310,3205,3315,3190,66531,217964647,00,0.00,N,2,105, +20250527,3205,3210,3265,3185,23819,76521092,00,0.00,N,5,-35, +20250526,3240,3190,3300,3175,33836,109091362,00,0.00,N,2,70, +20250523,3170,3270,3275,3145,49023,155119290,00,0.00,N,5,-70, +20250522,3240,3260,3270,3170,43989,141554450,00,0.00,N,2,15, +20250521,3225,3185,3305,3145,126487,406942197,00,0.00,N,2,70, +20250520,3155,3190,3220,3150,33521,106252437,00,0.00,N,5,-25, +20250519,3180,3235,3235,3160,40283,128188555,00,0.00,N,5,-45, 20250516,3225,3270,3315,3215,57931,187971359,00,0.00,N,5,-70, 20250515,3295,3320,3380,3295,69697,231374786,00,0.00,N,5,-55, 20250514,3350,3400,3400,3310,83345,278599284,00,0.00,N,5,-35, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index e49e44a102ac..5d756840deba 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1513,1546,1569,1508,2893596,4429591637,00,0.00,N,5,-22, +20250624,1535,1513,1541,1509,2324307,3543475007,00,0.00,N,2,35, +20250623,1500,1514,1514,1471,1903085,2841094055,00,0.00,N,5,-18, +20250620,1518,1482,1518,1466,1977454,2973416845,00,0.00,N,2,38, +20250619,1480,1484,1494,1464,1282174,1894687122,00,0.00,N,2,11, +20250618,1469,1488,1488,1450,1433849,2107234122,00,0.00,N,5,-25, +20250617,1494,1535,1540,1477,2767962,4173894833,00,0.00,N,5,-41, +20250616,1535,1492,1541,1461,3057948,4618532552,00,0.00,N,2,43, +20250613,1492,1568,1578,1487,3969052,6002319641,00,0.00,N,5,-54, +20250612,1546,1543,1564,1524,3078593,4763362986,00,0.00,N,2,5, +20250611,1541,1520,1581,1514,7270000,11231171547,00,0.00,N,2,54, +20250610,1487,1521,1522,1481,1736922,2600914804,00,0.00,N,5,-25, +20250609,1512,1521,1526,1493,1839773,2777059142,00,0.00,N,2,2, +20250605,1510,1518,1529,1502,2448147,3698400016,00,0.00,N,5,-3, +20250604,1513,1501,1545,1462,5437131,8208843077,00,0.00,N,2,62, +20250602,1451,1423,1546,1418,7141761,10550852647,00,0.00,N,2,34, +20250530,1417,1419,1459,1410,1854697,2649137884,00,0.00,N,2,6, +20250529,1411,1417,1434,1406,1271491,1801396619,00,0.00,N,5,-5, +20250528,1416,1396,1431,1396,1423815,2021495163,00,0.00,N,2,29, +20250527,1387,1408,1415,1385,820489,1144932680,00,0.00,N,5,-21, +20250526,1408,1386,1415,1367,1492636,2086304209,00,0.00,N,2,22, +20250523,1386,1376,1396,1367,1204012,1662534650,00,0.00,N,5,-8, +20250522,1394,1400,1421,1383,1855152,2599229636,00,0.00,N,5,-21, +20250521,1415,1425,1460,1407,1648994,2340201091,00,0.00,N,5,-5, +20250520,1420,1428,1436,1400,2091249,2969378996,00,0.00,N,5,-21, +20250519,1441,1546,1570,1436,8243370,12376658939,00,0.00,N,5,-29, 20250516,1470,1434,1483,1416,3146153,4587248552,00,0.00,N,2,36, 20250515,1434,1492,1492,1425,2957445,4298097127,00,0.00,N,5,-54, 20250514,1488,1453,1529,1445,17710712,26432932837,00,0.00,N,2,72, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 67ba07f7889c..699006e2232c 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1471,1470,1478,1441,303322,443207087,00,0.00,N,2,2, +20250624,1469,1459,1480,1450,427739,627322528,00,0.00,N,2,10, +20250623,1459,1450,1474,1419,430099,623427520,00,0.00,N,2,11, +20250620,1448,1455,1463,1435,237416,345038607,00,0.00,N,2,7, +20250619,1441,1442,1452,1422,314616,451151668,00,0.00,N,5,-11, +20250618,1452,1438,1460,1429,228958,331713097,00,0.00,N,2,14, +20250617,1438,1462,1472,1426,386179,557843356,00,0.00,N,5,-22, +20250616,1460,1430,1466,1416,341463,492550211,00,0.00,N,2,30, +20250613,1430,1465,1471,1410,496142,712607241,00,0.00,N,5,-46, +20250612,1476,1500,1500,1462,276253,407648539,00,0.00,N,5,-11, +20250611,1487,1478,1490,1458,327687,483365834,00,0.00,N,2,9, +20250610,1478,1501,1512,1458,785542,1160816296,00,0.00,N,5,-32, +20250609,1510,1486,1541,1486,1143539,1737590134,00,0.00,N,2,26, +20250605,1484,1492,1493,1407,891020,1308170778,00,0.00,N,2,3, +20250604,1481,1430,1518,1427,2141001,3178852278,00,0.00,N,2,68, +20250602,1413,1409,1445,1370,775707,1097688267,00,0.00,N,2,25, +20250530,1388,1435,1496,1347,2290299,3260820234,00,0.00,N,5,-10, +20250529,1398,1311,1399,1303,1726340,2342078216,00,0.00,N,2,108, +20250528,1290,1298,1320,1268,582652,754844858,00,0.00,N,2,26, +20250527,1264,1280,1280,1261,77495,98015401,00,0.00,N,5,-10, +20250526,1274,1260,1277,1252,111716,141684941,00,0.00,N,2,16, +20250523,1258,1275,1275,1252,127928,160939688,00,0.00,N,2,5, +20250522,1253,1256,1284,1253,160678,203020355,00,0.00,N,2,6, +20250521,1247,1256,1273,1247,136662,171629441,00,0.00,N,5,-9, +20250520,1256,1253,1288,1253,88350,111699596,00,0.00,N,2,1, +20250519,1255,1270,1277,1250,139408,175797609,00,0.00,N,5,-15, 20250516,1270,1300,1308,1264,261660,333704591,00,0.00,N,5,-20, 20250515,1290,1293,1310,1283,185119,239771334,00,0.00,N,5,-3, 20250514,1293,1276,1299,1251,267980,344773137,00,0.00,N,2,16, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 506e76f8af2d..0d60de9cc04f 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,545,537,550,531,202665,110328949,00,0.00,N,2,14, +20250624,531,527,546,523,236223,125889362,00,0.00,N,2,6, +20250623,525,527,552,517,201591,106618379,00,0.00,N,5,-2, +20250620,527,527,533,521,162678,85732589,00,0.00,N,2,2, +20250619,525,538,538,518,118621,62587161,00,0.00,N,5,-8, +20250618,533,531,541,521,509260,272139959,00,0.00,N,2,2, +20250617,531,531,542,521,129510,68746145,00,0.00,N,2,5, +20250616,526,532,532,512,197950,103195132,00,0.00,N,2,7, +20250613,519,536,537,515,395760,205583515,00,0.00,N,5,-17, +20250612,536,531,546,530,555035,297967759,00,0.00,N,2,5, +20250611,531,522,537,515,282894,148821483,00,0.00,N,2,10, +20250610,521,521,543,511,533880,279771639,00,0.00,N,3,0, +20250609,521,525,539,521,321843,170925296,00,0.00,N,2,1, +20250605,520,533,533,515,273629,142415275,00,0.00,N,3,0, +20250604,520,507,526,503,283394,146019223,00,0.00,N,2,14, +20250602,506,509,517,502,179613,91254000,00,0.00,N,5,-9, +20250530,515,498,528,493,593036,305235042,00,0.00,N,2,17, +20250529,498,488,500,469,364149,176747818,00,0.00,N,2,10, +20250528,488,483,492,477,154794,75158930,00,0.00,N,2,6, +20250527,482,492,497,482,208848,101649703,00,0.00,N,5,-10, +20250526,492,504,504,492,219148,108731237,00,0.00,N,5,-12, +20250523,504,510,510,493,118388,58966237,00,0.00,N,3,0, +20250522,504,502,512,485,223512,111412226,00,0.00,N,2,2, +20250521,502,508,513,501,223949,113197060,00,0.00,N,5,-11, +20250520,513,484,540,484,2291458,1189513859,00,0.00,N,2,32, +20250519,481,508,508,470,564752,274656586,00,0.00,N,5,-27, 20250516,508,507,531,492,459909,233901391,00,0.00,N,2,1, 20250515,507,503,529,497,528805,271748641,00,0.00,N,3,0, 20250514,507,511,511,493,288063,144457899,00,0.00,N,2,5, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index ec370348d629..f6c110293b99 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3475,3655,3750,3425,74007,263156746,00,0.00,N,5,-180, +20250624,3655,3680,3885,3650,48236,178686578,00,0.00,N,5,-25, +20250623,3680,3700,3890,3630,51295,189962981,00,0.00,N,5,-20, +20250620,3700,3980,3980,3690,56360,210920683,00,0.00,N,5,-10, +20250619,3710,3835,3930,3705,64584,242932126,00,0.00,N,5,-125, +20250618,3835,3940,3980,3800,40083,154417517,00,0.00,N,5,-105, +20250617,3940,3895,4070,3860,36820,146169975,00,0.00,N,2,30, +20250616,3910,3875,3970,3805,49295,192664815,00,0.00,N,5,-5, +20250613,3915,4095,4150,3890,62084,245344415,00,0.00,N,5,-60, +20250612,3975,4245,4245,3945,54048,216246055,00,0.00,N,5,-40, +20250611,4015,3790,4150,3790,134227,532164792,00,0.00,N,2,230, +20250610,3785,3815,3940,3710,47998,183202447,00,0.00,N,5,-30, +20250609,3815,3750,3870,3730,51682,195029510,00,0.00,N,5,-5, +20250605,3820,3885,3950,3805,49683,191139421,00,0.00,N,5,-65, +20250604,3885,3960,4150,3830,69568,271805059,00,0.00,N,5,-65, +20250602,3950,4075,4225,3880,71794,287029170,00,0.00,N,5,-125, +20250530,4075,4190,4270,4070,32513,133997933,00,0.00,N,5,-115, +20250529,4190,4165,4360,4095,36509,152194772,00,0.00,N,5,-5, +20250528,4195,4340,4380,4195,68078,288984489,00,0.00,N,5,-180, +20250527,4375,4560,4560,4300,58237,255069255,00,0.00,N,5,-15, +20250526,4390,4360,4650,4270,138897,620068946,00,0.00,N,2,90, +20250523,4300,4120,4400,3795,146561,594700647,00,0.00,N,2,445, +20250522,3855,3850,4145,3795,56861,223817280,00,0.00,N,2,5, +20250521,3850,3940,4015,3840,38837,152496285,00,0.00,N,5,-135, +20250520,3985,3960,4005,3825,57212,224553250,00,0.00,N,2,20, +20250519,3965,4030,4210,3860,56360,223460947,00,0.00,N,5,-60, 20250516,4025,4085,4265,3995,27800,112828480,00,0.00,N,5,-60, 20250515,4085,4090,4125,4000,52528,212718365,00,0.00,N,3,0, 20250514,4085,4115,4355,4055,51643,214145863,00,0.00,N,5,-30, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index b7eb328778db..c1fbea50403f 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1462,1461,1470,1450,32296,47457334,00,0.00,N,2,4, +20250624,1458,1455,1463,1445,65344,95103605,00,0.00,N,2,13, +20250623,1445,1451,1451,1436,27141,39109200,00,0.00,N,5,-6, +20250620,1451,1450,1455,1442,26414,38280427,00,0.00,N,2,6, +20250619,1445,1451,1451,1438,17415,25135185,00,0.00,N,5,-6, +20250618,1451,1450,1458,1435,21944,31743596,00,0.00,N,2,1, +20250617,1450,1447,1459,1434,33662,48609626,00,0.00,N,2,8, +20250616,1442,1443,1455,1426,47977,68878807,00,0.00,N,5,-1, +20250613,1443,1460,1465,1437,56383,81591829,00,0.00,N,5,-22, +20250612,1465,1460,1467,1456,66878,97744779,00,0.00,N,2,5, +20250611,1460,1443,1470,1440,115916,168530842,00,0.00,N,2,15, +20250610,1445,1449,1450,1438,29671,42831347,00,0.00,N,2,3, +20250609,1442,1445,1445,1431,26238,37845211,00,0.00,N,2,10, +20250605,1432,1445,1445,1424,25343,36288866,00,0.00,N,2,4, +20250604,1428,1430,1434,1418,68935,98452241,00,0.00,N,2,15, +20250602,1413,1430,1439,1413,25951,36962388,00,0.00,N,5,-18, +20250530,1431,1442,1443,1415,54337,77189413,00,0.00,N,5,-7, +20250529,1438,1450,1450,1417,50942,73021809,00,0.00,N,5,-1, +20250528,1439,1460,1460,1356,120652,173225766,00,0.00,N,5,-13, +20250527,1452,1469,1469,1443,66145,98347465,00,0.00,N,5,-10, +20250526,1462,1460,1465,1428,22988,33497436,00,0.00,N,2,3, +20250523,1459,1448,1474,1445,10982,16006562,00,0.00,N,5,-1, +20250522,1460,1463,1463,1423,17978,25978748,00,0.00,N,2,7, +20250521,1453,1459,1475,1441,27317,39733609,00,0.00,N,5,-3, +20250520,1456,1480,1483,1452,20699,30345290,00,0.00,N,5,-11, +20250519,1467,1461,1470,1450,9342,13679377,00,0.00,N,2,6, 20250516,1461,1493,1493,1442,91897,134298994,00,0.00,N,5,-25, 20250515,1486,1509,1510,1483,39090,58334144,00,0.00,N,5,-17, 20250514,1503,1496,1504,1490,34746,52085495,00,0.00,N,2,7, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 8ed1ef8cd1a5..5056fe3168e2 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3995,3995,3995,3995,25,99875,00,0.00,N,5,-100, +20250625,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250624,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250623,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250620,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250619,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250618,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250617,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250616,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250613,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250612,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250611,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250610,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250609,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250605,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250604,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250602,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250530,4110,4050,4500,4050,1884,7933475,00,0.00,Y,5,-30, +20250529,4140,4590,4590,4140,6,25310,00,0.00,Y,5,-145, +20250528,4285,4405,4405,3505,4,16495,00,0.00,Y,2,430, +20250527,3855,3855,3855,3855,3,11565,00,0.00,Y,1,500, +20250526,3355,3810,4290,3355,37,147525,00,0.00,Y,5,-455, +20250523,3810,3825,3825,3800,54,206485,00,0.00,Y,2,480, +20250522,3330,4240,4240,3330,61,238590,00,0.00,Y,5,-370, +20250521,3700,4795,4795,3700,24,93695,00,0.00,Y,5,-535, +20250520,4235,5000,5000,4235,2,9235,00,0.00,Y,5,-275, +20250519,4510,4510,4510,4510,1,4510,00,0.00,Y,2,515, +20250516,3995,3995,3995,3995,25,99875,00,0.00,Y,5,-100, 20250515,4095,4700,4700,4095,5,21080,00,0.00,N,5,-85, 20250514,4180,3990,4185,3310,55,221850,00,0.00,N,2,480, 20250513,3700,4785,4785,3700,57,254235,00,0.00,N,5,-480, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 966feb045708..7d7e72def488 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,837,844,851,834,171202,143457513,00,0.00,N,5,-7, +20250624,844,863,868,843,87002,73704627,00,0.00,N,2,1, +20250623,843,846,857,837,73088,61714560,00,0.00,N,5,-14, +20250620,857,861,863,848,64276,54795987,00,0.00,N,2,6, +20250619,851,876,876,851,78349,67334311,00,0.00,N,5,-16, +20250618,867,873,877,866,47139,40988664,00,0.00,N,5,-6, +20250617,873,870,881,870,50953,44507449,00,0.00,N,2,3, +20250616,870,874,874,867,69644,60643346,00,0.00,N,5,-5, +20250613,875,874,877,858,93931,81094842,00,0.00,N,2,1, +20250612,874,870,880,865,62892,54983479,00,0.00,N,2,4, +20250611,870,862,870,857,137178,118771670,00,0.00,N,2,8, +20250610,862,858,867,846,44615,38292247,00,0.00,N,2,7, +20250609,855,847,861,843,104888,89470105,00,0.00,N,2,12, +20250605,843,841,844,835,61497,51672149,00,0.00,N,2,2, +20250604,841,844,848,828,97895,82101329,00,0.00,N,5,-3, +20250602,844,828,858,821,231020,194206174,00,0.00,N,2,25, +20250530,819,832,833,816,212185,175149921,00,0.00,N,5,-9, +20250529,828,839,839,824,29049,24059598,00,0.00,N,2,4, +20250528,824,820,834,820,70561,58163053,00,0.00,N,5,-10, +20250527,834,828,838,820,43687,36117421,00,0.00,N,2,6, +20250526,828,822,833,817,76697,63101671,00,0.00,N,2,6, +20250523,822,845,845,820,47098,38792014,00,0.00,N,5,-10, +20250522,832,841,849,826,42075,34932808,00,0.00,N,2,2, +20250521,830,828,862,823,80358,66903305,00,0.00,N,2,2, +20250520,828,838,846,825,118172,98291886,00,0.00,N,5,-10, +20250519,838,862,864,836,178150,150693701,00,0.00,N,5,-26, 20250516,864,866,866,857,81704,70375575,00,0.00,N,5,-2, 20250515,866,858,870,858,55487,47942965,00,0.00,N,2,1, 20250514,865,860,865,853,114486,98581109,00,0.00,N,2,8, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 33d538f61961..b0085eb3bf8b 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,63900,63500,64400,63300,3577,227845800,00,0.00,N,2,400, +20250624,63500,64000,64000,62500,4346,274565200,00,0.00,N,2,1100, +20250623,62400,63400,63400,61000,5181,320978000,00,0.00,N,5,-1000, +20250620,63400,63600,64200,62600,3624,228774500,00,0.00,N,5,-300, +20250619,63700,63400,65000,63100,4722,302017400,00,0.00,N,3,0, +20250618,63700,63800,64400,63100,2144,136289900,00,0.00,N,5,-300, +20250617,64000,63900,64900,60800,4159,264488800,00,0.00,N,2,100, +20250616,63900,62900,64600,62200,4265,270729500,00,0.00,N,2,1000, +20250613,62900,64900,65600,62000,9400,592191600,00,0.00,N,5,-2300, +20250612,65200,66100,66100,64600,2713,176581400,00,0.00,N,2,100, +20250611,65100,65000,65800,64300,3212,208696900,00,0.00,N,2,600, +20250610,64500,65700,67100,64200,5614,368248200,00,0.00,N,5,-1000, +20250609,65500,66200,68400,64900,9458,627846250,00,0.00,N,2,600, +20250605,64900,62300,65500,62100,9666,615272900,00,0.00,N,2,2700, +20250604,62200,62700,62700,60100,7578,466199300,00,0.00,N,2,800, +20250602,61400,60400,61800,60100,7734,469569000,00,0.00,N,2,1500, +20250530,59900,57500,61700,57100,14389,858386450,00,0.00,N,2,1900, +20250529,58000,54500,59200,54500,11425,658442700,00,0.00,N,2,3200, +20250528,54800,54000,55600,53900,3472,190600900,00,0.00,N,2,800, +20250527,54000,54900,55500,53800,3757,204020800,00,0.00,N,5,-900, +20250526,54900,54100,55500,53500,3024,165968300,00,0.00,N,2,700, +20250523,54200,54000,54300,50200,7371,390181800,00,0.00,N,2,500, +20250522,53700,53900,54600,53700,3300,178032900,00,0.00,N,5,-1100, +20250521,54800,55500,55500,54500,3790,208006600,00,0.00,N,5,-100, +20250520,54900,55000,56100,54600,3460,190203950,00,0.00,N,3,0, +20250519,54900,56100,56600,52200,7773,428874500,00,0.00,N,5,-1700, 20250516,56600,57200,57800,56200,4672,264856200,00,0.00,N,5,-900, 20250515,57500,58100,58300,57000,1547,88873200,00,0.00,N,5,-400, 20250514,57900,57200,58300,57100,3041,175955000,00,0.00,N,2,700, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 73c3dcca0638..36efcb66573c 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,297500,285500,298500,285500,397717,117465224250,00,0.00,N,2,12500, +20250624,285000,286500,289500,282750,191281,54566702000,00,0.00,N,2,4500, +20250623,280500,285000,285500,278000,238590,66943182250,00,0.00,N,5,-11000, +20250620,291500,295000,296500,289500,274485,80109451750,00,0.00,N,5,-1500, +20250619,293000,297000,299000,290500,232025,68073648000,00,0.00,N,5,-6500, +20250618,299500,282500,302000,277500,542226,160726501033,00,0.00,N,2,13500, +20250617,286000,286500,291000,283000,227695,65101078750,00,0.00,N,2,500, +20250616,285500,286500,288000,278500,198580,56284292750,00,0.00,N,2,3500, +20250613,282000,284500,288500,278500,283397,80015737225,00,0.00,N,5,-2500, +20250612,284500,284500,290500,282500,328418,93599134895,00,0.00,N,5,-4000, +20250611,288500,280000,290000,279000,395396,112729908250,00,0.00,N,2,13500, +20250610,275000,281500,282500,274000,254661,70669647250,00,0.00,N,5,-4500, +20250609,279500,266500,285000,257500,537125,149026370000,00,0.00,N,2,25500, +20250605,254000,249000,257500,249000,178381,45295057750,00,0.00,N,2,4000, +20250604,250000,249500,252000,247500,229704,57345058000,00,0.00,N,2,3500, +20250602,246500,250500,253000,245000,141969,35094299500,00,0.00,N,5,-6500, +20250530,253000,259500,260500,252000,253174,64259742500,00,0.00,N,5,-10000, +20250529,263000,255000,265000,255000,299714,78488737500,00,0.00,N,2,9000, +20250528,254000,242500,256500,242500,275785,69231660250,00,0.00,N,2,11000, +20250527,243000,242000,246000,240000,146086,35462775750,00,0.00,N,5,-1000, +20250526,244000,243000,245000,240000,146391,35602218500,00,0.00,N,2,2000, +20250523,242000,245500,247000,241000,103469,25057223250,00,0.00,N,5,-4000, +20250522,246000,247000,248000,242500,114299,27997864750,00,0.00,N,5,-1500, +20250521,247500,248000,249000,246500,85462,21156639330,00,0.00,N,5,-500, +20250520,248000,250000,252000,246500,102238,25393335500,00,0.00,N,5,-1500, +20250519,249500,252500,253500,247000,89127,22213373500,00,0.00,N,5,-5500, 20250516,255000,254500,256000,250000,91545,23188518750,00,0.00,N,3,0, 20250515,255000,255000,258500,254000,77969,19960129000,00,0.00,N,5,-3000, 20250514,258000,258000,260500,255500,100296,25913007250,00,0.00,N,2,1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 35fd8500a435..f32537b599ec 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,642,636,667,636,126191,81279261,00,0.00,N,2,6, +20250624,636,628,647,622,114866,72265592,00,0.00,N,2,9, +20250623,627,652,652,624,170251,107102094,00,0.00,N,5,-25, +20250620,652,675,675,620,170216,110902932,00,0.00,N,5,-10, +20250619,662,677,678,661,111012,73753332,00,0.00,N,5,-15, +20250618,677,666,677,652,47927,31783641,00,0.00,N,2,9, +20250617,668,668,679,631,108199,71380949,00,0.00,N,3,0, +20250616,668,667,679,658,88084,58633004,00,0.00,N,2,1, +20250613,667,674,692,651,114504,76297007,00,0.00,N,5,-7, +20250612,674,676,680,658,161904,108267062,00,0.00,N,2,2, +20250611,672,660,673,660,92044,61497281,00,0.00,N,2,6, +20250610,666,680,710,660,276729,187089698,00,0.00,N,5,-14, +20250609,680,600,729,599,1462358,973053597,00,0.00,N,2,81, +20250605,599,578,614,578,207018,123558137,00,0.00,N,2,21, +20250604,578,561,579,561,39421,22488455,00,0.00,N,2,12, +20250602,566,575,580,560,74740,42461175,00,0.00,N,5,-9, +20250530,575,570,584,569,39422,22567142,00,0.00,N,2,1, +20250529,574,578,584,569,29530,16974296,00,0.00,N,2,1, +20250528,573,572,590,568,53998,30995703,00,0.00,N,2,1, +20250527,572,580,591,568,56164,32256360,00,0.00,N,5,-8, +20250526,580,582,587,554,81392,47076006,00,0.00,N,5,-2, +20250523,582,585,595,582,106693,62827902,00,0.00,N,3,0, +20250522,582,561,584,559,88436,51189236,00,0.00,N,2,14, +20250521,568,551,576,551,64630,36593424,00,0.00,N,2,12, +20250520,556,556,567,553,100500,56160749,00,0.00,N,3,0, +20250519,556,571,578,544,99821,56609619,00,0.00,N,5,-14, 20250516,570,570,578,560,150914,85955901,00,0.00,N,2,4, 20250515,566,553,566,553,138021,77382963,00,0.00,N,2,14, 20250514,552,533,557,533,150518,82611928,00,0.00,N,2,19, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index aa4c3925ed3f..fd746f41bda7 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,841000,823000,845000,823000,160353,134322523000,00,0.00,N,2,19000, -20250515,822000,824000,828000,811000,164929,135023988500,00,0.00,N,2,2000, -20250514,820000,813000,834000,807000,275966,227217515500,00,0.00,N,2,16000, -20250513,804000,796000,825000,780000,360960,289776627500,00,0.00,N,5,-16000, -20250512,820000,876000,877000,814000,285226,239913965000,00,0.00,N,5,-58000, -20250509,878000,888000,898000,873000,368386,324800403932,00,0.00,N,5,-5000, -20250508,883000,887000,899000,861000,324345,286285916000,00,0.00,N,5,-7000, -20250507,890000,832000,890000,827000,468435,401580447000,00,0.00,N,2,72000, -20250502,818000,797000,822000,788000,268277,217376295500,00,0.00,N,2,21000, -20250430,797000,811000,832000,751000,509064,407934044000,00,0.00,N,5,-12000, -20250429,809000,822000,822000,795000,270124,217480454000,00,0.00,N,5,-18000, -20250428,827000,825000,845000,807000,331266,274013649000,00,0.00,N,2,3000, -20250425,824000,828000,832000,810000,242091,198582335000,00,0.00,N,3,0, -20250424,824000,817000,833000,805000,164949,135585771000,00,0.00,N,2,10000, -20250423,814000,837000,840000,805000,191206,157025572500,00,0.00,N,5,-16000, -20250422,830000,829000,843000,823000,151172,126100062000,00,0.00,N,3,0, -20250421,830000,850000,850000,813000,198259,164615140500,00,0.00,N,2,2000, -20250418,828000,814000,862000,808000,351310,295214147000,00,0.00,N,2,12000, -20250417,816000,790000,816000,781000,325239,259904194500,00,0.00,N,2,28000, -20250416,788000,771000,798000,762000,257199,201694988000,00,0.00,N,2,17000, -20250415,771000,796000,797000,758000,253411,196112725500,00,0.00,N,5,-21000, -20250414,792000,798000,804000,780000,270675,214277207500,00,0.00,N,2,13000, -20250411,779000,730000,781000,727000,379557,290769631500,00,0.00,N,2,39000, -20250410,740000,727000,740000,707000,410554,299795966500,00,0.00,N,2,49000, -20250409,691000,717000,717000,673000,411172,284251921500,00,0.00,N,5,-7000, -20250408,698000,686000,705000,670000,558169,384305376000,00,0.00,N,2,56000, -20250407,642000,683000,684000,636000,412797,268403522500,00,0.00,N,5,-60000, -20250404,702000,705000,720000,675000,422746,295403486500,00,0.00,N,2,5000, -20250403,697000,652000,710000,650000,427177,293533859000,00,0.00,N,2,34000, -20250402,663000,685000,694000,660000,297917,201495424500,00,0.00,N,5,-10000, -20250401,673000,643000,682000,640000,343029,228578210500,00,0.00,N,2,46000, -20250331,627000,605000,638000,603000,305291,191512998500,00,0.00,N,5,-3000, -20250328,630000,675000,677000,629000,304634,198067569000,00,0.00,N,5,-33000, -20250327,663000,673000,679000,660000,215109,143439516500,00,0.00,N,5,-4000, -20250326,667000,655000,675000,632000,337299,221237673500,00,0.00,N,2,13000, -20250325,654000,688000,692000,650000,349469,231748913500,00,0.00,N,5,-21000, -20250324,675000,637000,684000,636000,726087,483209912000,00,0.00,N,2,47000, -20250321,628000,627000,655000,608000,1813669,1143849385500,00,0.00,N,5,-94000, -20250320,722000,750000,754000,720000,424628,308245694500,00,0.00,N,5,-34000, -20250319,756000,771000,774000,746000,390302,295423338000,00,0.00,N,5,-8000, -20250318,764000,764000,781000,746000,468996,355948820500,00,0.00,N,2,11000, -20250317,753000,714000,757000,709000,666106,497244133000,00,0.00,N,2,48000, -20250314,705000,700000,714000,696000,294939,208019675500,00,0.00,N,5,-2000, -20250313,707000,671000,714000,671000,631379,444023890500,00,0.00,N,2,42000, -20250312,665000,683000,704000,645000,725675,491877801000,00,0.00,N,5,-13000, -20250311,678000,675000,692000,675000,408683,278271195000,00,0.00,N,5,-24000, -20250310,702000,732000,745000,694000,577521,411340763000,00,0.00,N,5,-29000, -20250307,731000,680000,740000,664000,952069,674178910500,00,0.00,N,2,53000, -20250306,678000,714000,714000,671000,582714,399064699710,00,0.00,N,5,-17000, -20250305,695000,688000,709000,670000,778132,535528447000,00,0.00,N,5,-6000, -20250304,701000,633000,701000,627000,1257407,847932987000,00,0.00,N,2,107000, -20250228,594000,643000,651000,592000,763278,465097236000,00,0.00,N,5,-55000, -20250227,649000,663000,676000,633000,486498,315749772000,00,0.00,N,5,-23000, -20250226,672000,689000,701000,663000,351498,238280329000,00,0.00,N,5,-8000, -20250225,680000,658000,695000,657000,448687,304530250000,00,0.00,N,2,14000, -20250224,666000,658000,674000,652000,386667,256219645000,00,0.00,N,2,6000, -20250221,660000,635000,668000,615000,562770,366778222000,00,0.00,N,2,15000, -20250220,645000,627000,664000,608000,890044,566496138000,00,0.00,N,2,6000, -20250219,639000,639000,642000,619000,527197,333168286000,00,0.00,N,5,-4000, -20250218,643000,600000,659000,599000,1245770,786340917484,00,0.00,N,2,66000, -20250217,577000,533000,590000,528000,1021560,581819982196,00,0.00,N,2,44000, -20250214,533000,516000,539000,503000,649548,340007738000,00,0.00,N,2,17000, -20250213,516000,509000,526000,495000,702706,358807874000,00,0.00,N,5,-4000, -20250212,520000,503000,524000,500000,1067534,548277399000,00,0.00,N,2,22000, -20250211,498000,454000,498500,442500,2598237,1230310059000,00,0.00,N,2,85000, -20250210,413000,423500,425500,411000,294509,123352998000,00,0.00,N,5,-5000, -20250207,418000,421500,439000,412000,508231,216137804936,00,0.00,N,5,-2500, -20250206,420500,404500,424000,393000,455172,186316144000,00,0.00,N,2,18000, -20250205,402500,409000,410500,399500,181769,73411197500,00,0.00,N,5,-4000, +20250625,856000,897000,900000,856000,313167,271117947000,00,0.00,N,5,-39000, +20250624,895000,905000,913000,872000,281041,251324465000,00,0.00,N,5,-24000, +20250623,919000,947000,953000,918000,243428,226034562500,00,0.00,N,5,-19000, +20250620,938000,924000,965000,917000,419837,395285915500,00,0.00,N,2,4000, +20250619,934000,926000,938000,911000,198303,183436543000,00,0.00,N,2,7000, +20250618,927000,964000,969000,927000,257813,242546091410,00,0.00,N,5,-27000, +20250617,954000,954000,964000,940000,270383,257235328500,00,0.00,N,5,-16000, +20250616,970000,963000,987000,938000,326298,316379635000,00,0.00,N,2,25000, +20250613,945000,944000,982000,928000,493711,469667906000,00,0.00,N,5,-8000, +20250612,953000,919000,958000,906000,442140,414204751000,00,0.00,N,2,48000, +20250611,905000,936000,942000,901000,414770,378717819000,00,0.00,N,5,-31000, +20250610,936000,904000,950000,883000,337596,312882999039,00,0.00,N,2,56000, +20250609,880000,891000,895000,862000,284593,249291234500,00,0.00,N,5,-25000, +20250605,905000,848000,925000,844000,512018,457733740965,00,0.00,N,2,60000, +20250604,845000,838000,845000,811000,213653,178433840000,00,0.00,N,2,10000, +20250602,835000,822000,839000,821000,156208,130125590500,00,0.00,N,2,24000, +20250530,811000,851000,852000,811000,436671,358819672500,00,0.00,N,5,-46000, +20250529,857000,848000,872000,833000,234459,200746852000,00,0.00,N,2,25000, +20250528,832000,884000,893000,827000,320783,275343661000,00,0.00,N,5,-55000, +20250527,887000,842000,889000,834000,369030,322480514500,00,0.00,N,2,54000, +20250526,833000,799000,833000,798000,169509,138728492000,00,0.00,N,2,3000, +20250523,830000,833000,836000,813000,136055,112064399000,00,0.00,N,5,-3000, +20250522,833000,837000,843000,822000,152390,126666650000,01,-1.53,N,5,-4000, +20250521,837000,807458,840938,806474,244780,202689981000,00,0.00,N,2,34464, +20250520,802535,834046,836015,796627,184182,150183896500,00,0.00,N,5,-23632, +20250519,826168,819275,840938,812382,111228,91733738000,00,0.00,N,5,-1969, +20250516,828137,810413,832076,810413,162843,134322523000,00,0.00,N,2,18709, +20250515,809428,811397,815336,798596,167490,135023988500,00,0.00,N,2,1969, +20250514,807458,800565,821244,794657,280252,227217515500,00,0.00,N,2,15755, +20250513,791703,783825,812382,768070,366566,289776627500,00,0.00,N,5,-15755, +20250512,807458,862602,863587,801550,289656,239913965000,00,0.00,N,5,-57112, +20250509,864571,874418,884266,859648,374107,324800403932,00,0.00,N,5,-4923, +20250508,869495,873434,885250,847831,329382,286285916000,00,0.00,N,5,-6892, +20250507,876388,819275,876388,814351,475710,401580447000,00,0.00,N,2,70898, +20250502,805489,784810,809428,775948,272443,217376295500,00,0.00,N,2,20678, +20250430,784810,798596,819275,739514,516970,407934044000,00,0.00,N,5,-11816, +20250429,796627,809428,809428,782841,274319,217480454000,00,0.00,N,5,-17724, +20250428,814351,812382,832076,794657,336411,274013649000,00,0.00,N,2,2954, +20250425,811397,815336,819275,797611,245851,198582335000,00,0.00,N,3,0, +20250424,811397,804504,820260,792688,167510,135585771000,00,0.00,N,2,9847, +20250423,801550,824198,827153,792688,194175,157025572500,00,0.00,N,5,-15755, +20250422,817305,816321,830107,810413,153519,126100062000,00,0.00,N,3,0, +20250421,817305,837000,837000,800565,201338,164615140500,00,0.00,N,2,1969, +20250418,815336,801550,848816,795642,356766,295214147000,00,0.00,N,2,11816, +20250417,803520,777917,803520,769055,330290,259904194500,00,0.00,N,2,27571, +20250416,775948,759208,785795,750345,261193,201694988000,00,0.00,N,2,16740, +20250415,759208,783825,784810,746407,257346,196112725500,00,0.00,N,5,-20678, +20250414,779887,785795,791703,768070,274879,214277207500,00,0.00,N,2,12801, +20250411,767085,718835,769055,715881,385452,290769631500,00,0.00,N,2,38403, +20250410,728682,715881,728682,696187,416930,299795966500,00,0.00,N,2,48250, +20250409,680431,706034,706034,662707,417558,284251921500,00,0.00,N,5,-6892, +20250408,687324,675508,694217,659753,566838,384305376000,00,0.00,N,2,55143, +20250407,632181,672554,673538,626273,419208,268403522500,00,0.00,N,5,-59082, +20250404,691263,694217,708988,664676,429311,295403486500,00,0.00,N,2,4923, +20250403,686340,642028,699141,640058,433811,293533859000,00,0.00,N,2,33480, +20250402,652860,674523,683385,649905,302544,201495424500,00,0.00,N,5,-9847, +20250401,662707,633165,671569,630211,348356,228578210500,00,0.00,N,2,45296, +20250331,617410,595747,628242,593777,310032,191512998500,00,0.00,N,5,-2954, +20250328,620364,664676,666645,619380,309365,198067569000,00,0.00,N,5,-32495, +20250327,652860,662707,668615,649905,218449,143439516500,00,0.00,N,5,-3938, +20250326,656798,644982,664676,622334,342537,221237673500,00,0.00,N,2,12801, +20250325,643997,677477,681416,640058,354896,231748913500,00,0.00,N,5,-20678, +20250324,664676,627257,673538,626273,737364,483209912000,00,0.00,N,2,46281, +20250321,618395,617410,644982,598701,1841838,1143849385500,00,0.00,N,5,-92562, +20250320,710957,738529,742468,708988,431223,308245694500,00,0.00,N,5,-33480, +20250319,744437,759208,762162,734590,396363,295423338000,00,0.00,N,5,-7877, +20250318,752315,752315,769055,734590,476280,355948820500,00,0.00,N,2,10831, +20250317,741483,703080,745422,698156,676451,497244133000,00,0.00,N,2,47265, +20250314,694217,689294,703080,685355,299519,208019675500,00,0.00,N,5,-1969, +20250313,696187,660737,703080,660737,641185,444023890500,00,0.00,N,2,41357, +20250312,654829,672554,693233,635135,736945,491877801000,00,0.00,N,5,-12801, +20250311,667630,664676,681416,664676,415030,278271195000,00,0.00,N,5,-23632, +20250310,691263,720804,733605,683385,586490,411340763000,00,0.00,N,5,-28556, +20250307,719820,669600,728682,653844,966856,674178910500,00,0.00,N,2,52189, +20250306,667630,703080,703080,660737,591764,399064699710,00,0.00,N,5,-16740, +20250305,684370,677477,698156,659753,790217,535528447000,00,0.00,N,5,-5908, +20250304,690278,623318,690278,617410,1276936,847932987000,00,0.00,N,2,105363, +20250228,584915,633165,641043,582945,775132,465097236000,00,0.00,N,5,-54158, +20250227,639074,652860,665661,623318,494054,315749772000,00,0.00,N,5,-22648, +20250226,661722,678462,690278,652860,356957,238280329000,00,0.00,N,5,-7877, +20250225,669600,647936,684370,646951,455655,304530250000,00,0.00,N,2,13785, +20250224,655814,647936,663691,642028,392672,256219645000,00,0.00,N,2,5908, +20250221,649905,625288,657783,605594,571510,366778222000,00,0.00,N,2,14770, +20250220,635135,617410,653844,598701,903867,566496138000,00,0.00,N,2,5908, +20250219,629227,629227,632181,609533,535385,333168286000,00,0.00,N,5,-3938, +20250218,633165,590823,648921,589838,1265118,786340917484,00,0.00,N,2,64990, +20250217,568175,524848,580976,519924,1037426,581819982196,00,0.00,N,2,43327, +20250214,524848,508108,530756,495307,659636,340007738000,00,0.00,N,2,16740, +20250213,508108,501215,517955,487429,713620,358807874000,00,0.00,N,5,-3938, +20250212,512047,495307,515985,492353,1084114,548277399000,00,0.00,N,2,21663, +20250211,490383,447056,490875,435732,2638591,1230310059000,00,0.00,N,2,83700, +20250210,406683,417023,418992,404714,299083,123352998000,00,0.00,N,5,-4923, +20250207,411607,415053,432285,405698,516124,216137804936,00,0.00,N,5,-2461, +20250206,414068,398313,417515,386989,462241,186316144000,00,0.00,N,2,17724, +20250205,396344,402744,404221,393390,184592,73411197500,00,0.00,N,5,-3938, 20250204,406500,395000,414000,395000,277489,113158223398,00,0.00,N,2,14000, 20250203,392500,392000,399500,384500,237337,92989248000,00,0.00,N,5,-7500, 20250131,400000,414500,415000,397000,419665,168562884200,00,0.00,N,5,-11500, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 73464013ad2c..03156a6566b0 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,72200,75000,76100,70800,518717,37759501800,00,0.00,N,5,-4400, +20250624,76600,74500,76700,71200,488082,36029012600,00,0.00,N,2,3000, +20250623,73600,72200,74500,70100,611633,44428732500,00,0.00,N,2,2800, +20250620,70800,71100,71100,68000,334445,23393287850,00,0.00,N,2,400, +20250619,70400,71700,71800,69500,419975,29551742300,00,0.00,N,5,-800, +20250618,71200,63600,71600,63100,956936,65842203150,00,0.00,N,2,7700, +20250617,63500,64700,65000,62400,243156,15492993900,00,0.00,N,2,700, +20250616,62800,60500,63300,60200,204801,12750672250,00,0.00,N,2,2800, +20250613,60000,62700,62700,59400,241563,14530138950,00,0.00,N,5,-1600, +20250612,61600,62900,63000,61600,214020,13275873350,00,0.00,N,5,-1600, +20250611,63200,64300,64300,62800,138173,8757229700,00,0.00,N,5,-700, +20250610,63900,63100,64200,62000,280881,17806675400,00,0.00,N,2,500, +20250609,63400,60900,64700,60500,575904,35916789150,00,0.00,N,2,3400, +20250605,60000,62300,62300,59700,208244,12646737350,00,0.00,N,5,-2400, +20250604,62400,57500,62500,56700,422306,25499793400,00,0.00,N,2,6100, +20250602,56300,55700,56700,54300,183168,10165392500,00,0.00,N,2,600, +20250530,55700,56200,56200,55100,100015,5552261800,00,0.00,N,5,-700, +20250529,56400,57300,57400,55900,149081,8402121350,00,0.00,N,5,-400, +20250528,56800,57000,57200,55900,153795,8663666450,00,0.00,N,2,800, +20250527,56000,56000,57800,55700,86735,4903277650,00,0.00,N,2,200, +20250526,55800,55000,56200,54500,108409,6016626550,00,0.00,N,2,700, +20250523,55100,56100,56500,55100,62834,3486273200,00,0.00,N,5,-600, +20250522,55700,56300,56300,55200,61176,3400467800,00,0.00,N,5,-600, +20250521,56300,55600,56700,55200,78462,4405811850,00,0.00,N,2,600, +20250520,55700,58000,58100,55400,209626,11768093100,00,0.00,N,5,-2100, +20250519,57800,56500,58400,56200,116241,6693773500,00,0.00,N,2,600, 20250516,57200,59600,59600,56900,244456,14031630750,00,0.00,N,5,-2000, 20250515,59200,60300,60300,58900,86830,5172335650,00,0.00,N,5,-1000, 20250514,60200,59500,60500,58400,176593,10482870500,00,0.00,N,2,1000, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 332a78ac2dc0..133a0f2bb24e 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3405,3420,3460,3390,66386,226781430,00,0.00,N,5,-15, +20250624,3420,3400,3475,3395,58507,200544337,00,0.00,N,2,20, +20250623,3400,3435,3465,3380,42942,146385600,00,0.00,N,5,-75, +20250620,3475,3465,3500,3340,40171,139181025,00,0.00,N,5,-20, +20250619,3495,3505,3515,3470,30373,106047580,00,0.00,N,5,-5, +20250618,3500,3450,3515,3445,43965,153557437,00,0.00,N,2,40, +20250617,3460,3460,3490,3420,48660,168157917,00,0.00,N,5,-10, +20250616,3470,3470,3500,3415,42797,147466975,00,0.00,N,3,0, +20250613,3470,3440,3510,3425,78990,273558032,00,0.00,N,5,-30, +20250612,3500,3465,3545,3455,130094,456608223,00,0.00,N,2,15, +20250611,3485,3400,3495,3380,107310,368750411,00,0.00,N,2,105, +20250610,3380,3320,3395,3315,49453,165986037,00,0.00,N,2,60, +20250609,3320,3330,3350,3285,60733,201647130,00,0.00,N,2,20, +20250605,3300,3250,3300,3250,38642,126555810,00,0.00,N,2,55, +20250604,3245,3120,3255,3120,43190,139107657,00,0.00,N,2,125, +20250602,3120,3240,3240,3110,39762,124407610,00,0.00,N,5,-20, +20250530,3140,3145,3190,3140,20842,66037930,00,0.00,N,5,-30, +20250529,3170,3170,3200,3120,49411,156555995,00,0.00,N,2,10, +20250528,3160,3170,3190,3095,53496,166999945,00,0.00,N,2,50, +20250527,3110,3180,3230,3090,134702,422951242,00,0.00,N,5,-15, +20250526,3125,3160,3215,3115,53350,168687385,00,0.00,N,5,-50, +20250523,3175,3205,3220,3135,33723,107346844,00,0.00,N,5,-30, +20250522,3205,3200,3300,3110,44405,142351111,00,0.00,N,5,-20, +20250521,3225,3200,3270,3200,12201,39510345,00,0.00,N,3,0, +20250520,3225,3190,3250,3185,34779,111668155,00,0.00,N,2,35, +20250519,3190,3310,3310,3190,43363,139294245,00,0.00,N,5,-90, 20250516,3280,3285,3320,3240,78317,256975235,00,0.00,N,5,-20, 20250515,3300,3280,3310,3240,45619,149609086,00,0.00,N,2,25, 20250514,3275,3300,3300,3255,22713,74335780,00,0.00,N,5,-20, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 3b69819969bd..269fe5856493 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7680,7740,7740,7570,8072,61412480,00,0.00,N,5,-20, +20250624,7700,7570,7700,7540,8860,67380940,00,0.00,N,2,130, +20250623,7570,7790,7790,7450,8570,64621230,00,0.00,N,5,-150, +20250620,7720,7800,7900,7650,4449,34531110,00,0.00,N,5,-10, +20250619,7730,7680,7730,7580,5381,41115670,00,0.00,N,2,50, +20250618,7680,7590,7680,7570,3646,27742360,00,0.00,N,2,90, +20250617,7590,7620,7700,7560,6416,48719500,00,0.00,N,5,-30, +20250616,7620,7780,7780,7530,12334,93904690,00,0.00,N,5,-170, +20250613,7790,7940,8000,7730,9083,70852110,00,0.00,N,5,-180, +20250612,7970,7930,8030,7840,7442,59158800,00,0.00,N,2,40, +20250611,7930,7830,7930,7830,7770,61355130,00,0.00,N,2,60, +20250610,7870,7780,7890,7650,22747,176851115,00,0.00,N,2,80, +20250609,7790,7560,7920,7560,43724,339979395,00,0.00,N,2,230, +20250605,7560,7570,7590,7510,4720,35622910,00,0.00,N,5,-10, +20250604,7570,7590,7630,7400,13623,102149960,00,0.00,N,5,-20, +20250602,7590,7590,7640,7440,10185,77173440,00,0.00,N,2,60, +20250530,7530,7530,7590,7380,13037,97250840,00,0.00,N,3,0, +20250529,7530,7500,7590,7380,14260,106559070,00,0.00,N,2,30, +20250528,7500,7320,7610,7250,20986,155782350,00,0.00,N,2,180, +20250527,7320,7310,7330,7230,3250,23709300,00,0.00,N,2,10, +20250526,7310,7330,7330,7230,4245,30929810,00,0.00,N,5,-20, +20250523,7330,7320,7340,7210,3151,22966900,00,0.00,N,2,10, +20250522,7320,7330,7390,7220,2664,19369600,00,0.00,N,5,-10, +20250521,7330,7290,7350,7270,4402,32121670,00,0.00,N,2,60, +20250520,7270,7200,7290,7190,7289,52831390,00,0.00,N,2,20, +20250519,7250,7290,7290,7170,4104,29669150,00,0.00,N,2,30, 20250516,7220,7210,7230,7160,5375,38730605,00,0.00,N,3,0, 20250515,7220,7130,7250,7120,3708,26585385,00,0.00,N,2,50, 20250514,7170,7210,7220,7150,4169,29950920,00,0.00,N,5,-40, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 5bcdeb3e1eb0..c9dbc96ca659 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23650,23450,24150,23250,223640,5297088300,00,0.00,N,2,200, +20250624,23450,23000,23900,22900,268170,6282480675,00,0.00,N,2,900, +20250623,22550,22500,22850,22200,173198,3918302100,00,0.00,N,2,50, +20250620,22500,22400,22900,22350,170812,3862630825,00,0.00,N,5,-50, +20250619,22550,22700,23250,22050,182867,4100133750,00,0.00,N,5,-400, +20250618,22950,22600,23200,22350,210736,4844441775,00,0.00,N,2,50, +20250617,22900,22450,23100,22450,303908,6960703475,00,0.00,N,2,300, +20250616,22600,21500,22650,21150,255432,5648353550,00,0.00,N,2,1550, +20250613,21050,22200,22800,21000,341349,7394277450,00,0.00,N,5,-1200, +20250612,22250,22700,22900,21950,916960,20544486250,00,0.00,N,5,-150, +20250611,22400,21550,22600,21150,346594,7670856825,00,0.00,N,2,850, +20250610,21550,21850,22650,21200,285100,6267132125,00,0.00,N,5,-250, +20250609,21800,22100,23450,21400,640348,14249839800,00,0.00,N,2,500, +20250605,21300,21650,22050,20850,342005,7274667550,00,0.00,N,2,850, +20250604,20450,19500,20700,19500,333277,6768139020,00,0.00,N,2,950, +20250602,19500,19590,19970,19370,118865,2340380380,00,0.00,N,5,-100, +20250530,19600,19930,19930,18780,638270,12491228295,00,0.00,N,5,-200, +20250529,19800,19410,20200,19260,143789,2857389655,00,0.00,N,2,290, +20250528,19510,19070,19990,18990,195221,3811640285,00,0.00,N,2,510, +20250527,19000,18900,19660,18600,194297,3702855025,00,0.00,N,2,150, +20250526,18850,20400,20500,18510,273468,5328863855,00,0.00,N,5,-1500, +20250523,20350,19950,20550,19950,126868,2569398050,00,0.00,N,2,300, +20250522,20050,19780,20100,19520,124264,2475660300,00,0.00,N,2,250, +20250521,19800,19280,19800,19200,164224,3217281900,00,0.00,N,2,540, +20250520,19260,19350,19650,19150,133315,2588733885,00,0.00,N,2,10, +20250519,19250,19240,19440,18980,168001,3221354195,00,0.00,N,5,-10, 20250516,19260,19800,19890,18870,210121,4077471985,00,0.00,N,5,-390, 20250515,19650,18960,19750,18820,184497,3564457735,00,0.00,N,2,590, 20250514,19060,19370,19800,18510,307295,5868814520,00,0.00,N,5,-300, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 2cb2af6feb83..7034c5712079 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2770,2760,2785,2755,98658,273118830,00,0.00,N,2,10, +20250624,2760,2760,2770,2745,140672,387854265,00,0.00,N,2,20, +20250623,2740,2765,2765,2725,144278,395516116,00,0.00,N,5,-30, +20250620,2770,2755,2790,2750,84602,234994526,00,0.00,N,2,15, +20250619,2755,2760,2780,2755,98297,271335167,00,0.00,N,5,-5, +20250618,2760,2780,2795,2755,85371,236721145,00,0.00,N,5,-20, +20250617,2780,2800,2800,2760,198114,550198190,00,0.00,N,5,-5, +20250616,2785,2750,2790,2735,170104,469996105,00,0.00,N,2,20, +20250613,2765,2835,2840,2750,298573,829909763,00,0.00,N,5,-65, +20250612,2830,2835,2860,2820,158061,448745667,00,0.00,N,3,0, +20250611,2830,2825,2845,2815,127113,359328500,00,0.00,N,3,0, +20250610,2830,2855,2860,2815,140220,397439608,00,0.00,N,5,-10, +20250609,2840,2830,2865,2810,198407,562178425,00,0.00,N,2,10, +20250605,2830,2825,2885,2825,223911,637381449,00,0.00,N,2,5, +20250604,2825,2830,2830,2785,106629,299364536,00,0.00,N,2,20, +20250602,2805,2800,2840,2795,87323,245541000,00,0.00,N,5,-10, +20250530,2815,2820,2850,2800,68420,193284182,00,0.00,N,5,-10, +20250529,2825,2805,2830,2795,68128,191292760,00,0.00,N,2,25, +20250528,2800,2770,2840,2740,276333,770684836,00,0.00,N,2,20, +20250527,2780,2805,2830,2765,113836,318173572,00,0.00,N,5,-20, +20250526,2800,2815,2830,2780,127787,358148490,00,0.00,N,5,-20, +20250523,2820,2890,2910,2815,178162,505189739,00,0.00,N,5,-70, +20250522,2890,2780,2920,2770,444372,1274084211,00,0.00,N,2,110, +20250521,2780,2800,2800,2765,99915,277714420,00,0.00,N,2,10, +20250520,2770,2760,2800,2750,69066,191436146,00,0.00,N,3,0, +20250519,2770,2760,2825,2715,212868,589403068,00,0.00,N,5,-20, 20250516,2790,2790,2890,2775,198924,555605940,00,0.00,N,5,-25, 20250515,2815,2880,2880,2815,225364,639910778,00,0.00,N,5,-50, 20250514,2865,2870,2890,2855,69183,198486048,00,0.00,N,5,-5, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 4211319f72d1..cf0d41130a0d 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5070,5110,5730,4990,4573493,24686905455,00,0.00,N,5,-10, +20250624,5080,5050,5110,4990,511080,2587623140,00,0.00,N,3,0, +20250623,5080,5080,5250,4990,582637,2980330320,00,0.00,N,3,0, +20250620,5080,5210,5280,5080,447323,2305366910,00,0.00,N,5,-100, +20250619,5180,5210,5270,5080,517950,2680122320,00,0.00,N,5,-20, +20250618,5200,5290,5370,5160,587979,3089186115,00,0.00,N,5,-60, +20250617,5260,5510,5620,5140,1366117,7302312605,00,0.00,N,5,-310, +20250616,5570,5750,5860,5550,863374,4893704900,00,0.00,N,5,-180, +20250613,5750,6000,6010,5610,1369647,7918002590,00,0.00,N,5,-280, +20250612,6030,6030,6150,5860,2570747,15366858505,00,0.00,N,5,-60, +20250611,6090,5370,6640,5300,20451063,126644630565,00,0.00,N,2,720, +20250610,5370,5630,5710,5300,1372962,7526081380,00,0.00,N,5,-300, +20250609,5670,5460,5830,5440,2446731,13900752815,00,0.00,N,2,210, +20250605,5460,5280,5720,5180,2146217,11764448370,00,0.00,N,2,140, +20250604,5320,5470,5580,5260,696341,3729532855,00,0.00,N,5,-230, +20250602,5550,5760,5810,5510,1105439,6247810065,00,0.00,N,5,-210, +20250530,5760,5590,5800,5500,2501735,14234843475,00,0.00,N,2,170, +20250529,5590,5520,5610,5410,1112043,6139079635,00,0.00,N,2,60, +20250528,5530,5190,5840,5120,7732864,43245914800,00,0.00,N,2,350, +20250527,5180,5320,5470,5180,2065366,10973967215,00,0.00,N,5,-220, +20250526,5400,5300,5750,5180,4814764,26224013930,00,0.00,N,2,170, +20250523,5230,5100,5650,5100,6323895,34179763780,00,0.00,N,2,150, +20250522,5080,5400,5760,5030,5068057,27460185140,00,0.00,N,5,-190, +20250521,5270,5400,5580,5270,1468712,7945414820,00,0.00,N,5,-190, +20250520,5460,5400,6420,5270,14941258,88345804560,00,0.00,N,2,90, +20250519,5370,5790,5930,5250,3901217,21801239875,00,0.00,N,5,-390, 20250516,5760,5580,6730,5490,27078379,169448096705,00,0.00,N,2,580, 20250515,5180,4000,5180,3945,6716473,32458855104,00,0.00,N,1,1190, 20250514,3990,4060,4060,3960,73972,295536476,00,0.00,N,5,-70, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 66bc352a56ea..ec9f47017cb2 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,68200,68000,68800,67800,47122,3209865200,00,0.00,N,2,100, +20250624,68100,67800,68400,67500,44513,3024519000,00,0.00,N,2,900, +20250623,67200,67100,68200,66800,33428,2250929500,00,0.00,N,5,-400, +20250620,67600,69100,69200,67600,70605,4786721050,00,0.00,N,5,-1000, +20250619,68600,67600,69000,67600,24138,1653275250,00,0.00,N,2,500, +20250618,68100,68800,69600,67800,60351,4140725631,00,0.00,N,5,-1400, +20250617,69500,69900,71300,69300,40516,2841951000,00,0.00,N,5,-1800, +20250616,71300,70400,71300,68800,50343,3550677550,00,0.00,N,2,2100, +20250613,69200,70400,70900,68000,87729,6060157900,00,0.00,N,5,-2500, +20250612,71700,69800,72900,69100,124389,8881129650,00,0.00,N,2,1100, +20250611,70600,68500,70800,68200,40464,2841113700,00,0.00,N,2,1600, +20250610,69000,69700,70800,68500,38500,2659934600,00,0.00,N,5,-1400, +20250609,70400,69200,71200,69000,51099,3598810100,00,0.00,N,2,900, +20250605,69500,67800,70000,67700,47569,3306323150,00,0.00,N,3,0, +20250604,69500,66600,69800,66600,77506,5360059900,00,0.00,N,2,3000, +20250602,66500,65300,66900,65300,28833,1915439950,00,0.00,N,2,300, +20250530,66200,65900,67300,65500,77663,5157933850,00,0.00,N,5,-300, +20250529,66500,66300,66900,65600,36519,2423566200,00,0.00,N,2,500, +20250528,66000,64500,66600,64300,54719,3598095100,00,0.00,N,2,1000, +20250527,65000,65600,65800,64600,38580,2507412650,00,0.00,N,5,-1200, +20250526,66200,65800,66600,65500,43085,2838500450,00,0.00,N,2,100, +20250523,66100,65300,66700,65300,23018,1520050500,00,0.00,N,3,0, +20250522,66100,65300,67100,65200,29324,1943985550,00,0.00,N,5,-500, +20250521,66600,65400,66900,65400,16367,1087452950,00,0.00,N,2,600, +20250520,66000,67100,68000,65700,36106,2391453650,00,0.00,N,5,-300, +20250519,66300,66500,67300,66000,23717,1574611100,00,0.00,N,5,-1100, 20250516,67400,65200,67900,65100,48267,3242255450,00,0.00,N,2,2200, 20250515,65200,64800,66100,64800,29475,1923400300,00,0.00,N,5,-500, 20250514,65700,65000,66200,64900,39654,2607945350,00,0.00,N,2,700, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 9b9ca7380ac9..47597f622cab 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6640,6650,6660,6570,33139,219102330,00,0.00,N,3,0, +20250624,6640,6610,6650,6570,34739,229653835,00,0.00,N,2,70, +20250623,6570,6660,6660,6530,39235,257589230,00,0.00,N,5,-100, +20250620,6670,6650,6680,6610,18003,119664755,00,0.00,N,2,30, +20250619,6640,6660,6670,6560,24676,163415855,00,0.00,N,5,-20, +20250618,6660,6620,6720,6570,46462,309561700,00,0.00,N,2,40, +20250617,6620,6660,6700,6550,25886,171175455,00,0.00,N,5,-10, +20250616,6630,6640,6680,6590,24164,160114155,00,0.00,N,5,-80, +20250613,6710,6780,6790,6600,69054,459988290,00,0.00,N,5,-70, +20250612,6780,6810,6860,6760,52057,353157930,00,0.00,N,5,-30, +20250611,6810,6830,6880,6800,38617,263945060,00,0.00,N,5,-30, +20250610,6840,6840,6850,6770,44633,304012290,00,0.00,N,3,0, +20250609,6840,6800,6880,6770,63997,436254440,00,0.00,N,2,40, +20250605,6800,6720,6830,6720,49638,336864600,00,0.00,N,2,60, +20250604,6740,6700,6760,6680,37459,251516955,00,0.00,N,2,60, +20250602,6680,6740,6760,6610,53488,358704110,00,0.00,N,5,-30, +20250530,6710,6690,6810,6670,60988,411366215,00,0.00,N,2,60, +20250529,6650,6640,6680,6580,78885,522995490,00,0.00,N,3,0, +20250528,6650,6660,6700,6610,39410,262259005,00,0.00,N,5,-10, +20250527,6660,6650,6710,6590,52819,351343475,00,0.00,N,3,0, +20250526,6660,6670,6750,6640,66043,441874650,00,0.00,N,5,-10, +20250523,6670,6780,6790,6610,151245,1009639560,00,0.00,N,5,-100, +20250522,6770,6520,7200,6510,1622113,11182236060,00,0.00,N,2,250, +20250521,6520,6420,6560,6420,35125,228704940,00,0.00,N,2,100, +20250520,6420,6360,6460,6350,12851,82426395,00,0.00,N,2,30, +20250519,6390,6420,6430,6370,28814,184320840,00,0.00,N,3,0, 20250516,6390,6510,6510,6390,46044,296287660,00,0.00,N,5,-120, 20250515,6510,6570,6600,6490,41752,272866470,00,0.00,N,5,-100, 20250514,6610,6540,6620,6530,32602,214617800,00,0.00,N,2,60, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 87c8b8128ee5..82171585f669 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1430,1416,1448,1406,2093711,2993292186,00,0.00,N,2,22, +20250624,1408,1413,1413,1380,676366,944908442,00,0.00,N,2,9, +20250623,1399,1409,1438,1391,709781,999055465,00,0.00,N,5,-5, +20250620,1404,1407,1419,1395,478902,673142030,00,0.00,N,3,0, +20250619,1404,1396,1415,1390,697328,977213290,00,0.00,N,2,9, +20250618,1395,1380,1410,1380,313852,438645626,00,0.00,N,5,-7, +20250617,1402,1417,1426,1384,591100,829908607,00,0.00,N,5,-15, +20250616,1417,1399,1429,1375,756030,1064148407,00,0.00,N,2,18, +20250613,1399,1405,1429,1390,1292125,1818925943,00,0.00,N,5,-2, +20250612,1401,1405,1405,1363,539323,752105752,00,0.00,N,5,-5, +20250611,1406,1400,1420,1388,608402,851686251,00,0.00,N,2,13, +20250610,1393,1415,1418,1377,930521,1300310161,00,0.00,N,5,-2, +20250609,1395,1347,1400,1343,1524823,2106386782,00,0.00,N,2,52, +20250605,1343,1324,1359,1322,556688,745070095,00,0.00,N,2,19, +20250604,1324,1308,1330,1300,361474,476737829,00,0.00,N,2,17, +20250602,1307,1296,1310,1287,273404,354717547,00,0.00,N,2,12, +20250530,1295,1302,1310,1295,246839,320949054,00,0.00,N,5,-13, +20250529,1308,1311,1315,1304,293400,383915565,00,0.00,N,3,0, +20250528,1308,1313,1322,1280,336625,440593282,00,0.00,N,5,-5, +20250527,1313,1316,1334,1303,341137,449596327,00,0.00,N,5,-12, +20250526,1325,1312,1335,1312,576795,763736361,00,0.00,N,2,15, +20250523,1310,1288,1316,1275,473124,615796621,00,0.00,N,2,22, +20250522,1288,1280,1292,1272,223196,286451004,00,0.00,N,2,1, +20250521,1287,1273,1291,1273,169860,218324693,00,0.00,N,2,15, +20250520,1272,1288,1288,1270,195361,249354334,00,0.00,N,2,1, +20250519,1271,1290,1293,1260,506195,643303332,00,0.00,N,5,-19, 20250516,1290,1317,1317,1290,442647,573552258,00,0.00,N,5,-22, 20250515,1312,1322,1323,1303,326433,427042700,00,0.00,N,5,-10, 20250514,1322,1315,1323,1305,265315,349706530,00,0.00,N,2,18, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 38742b64ffb0..c29ca845b5b9 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1520,1511,1532,1505,176474,267858210,00,0.00,N,2,10, +20250624,1510,1481,1526,1480,195759,294315550,00,0.00,N,2,30, +20250623,1480,1482,1501,1475,110655,163903297,00,0.00,N,5,-21, +20250620,1501,1512,1512,1497,90824,136546537,00,0.00,N,5,-1, +20250619,1502,1505,1505,1489,60780,90879124,00,0.00,N,2,15, +20250618,1487,1495,1504,1477,124325,185016756,00,0.00,N,2,2, +20250617,1485,1508,1510,1464,119037,177160743,00,0.00,N,5,-15, +20250616,1500,1498,1507,1477,81365,121099920,00,0.00,N,2,2, +20250613,1498,1515,1520,1483,128038,191081955,00,0.00,N,5,-17, +20250612,1515,1510,1529,1507,158990,241129720,00,0.00,N,2,8, +20250611,1507,1500,1522,1495,130545,197340436,00,0.00,N,2,7, +20250610,1500,1514,1514,1493,58552,88010777,00,0.00,N,5,-4, +20250609,1504,1491,1512,1491,122407,184207535,00,0.00,N,2,14, +20250605,1490,1484,1498,1480,71085,105826388,00,0.00,N,2,6, +20250604,1484,1455,1490,1449,100677,148448063,00,0.00,N,2,28, +20250602,1456,1454,1485,1454,58633,85495717,00,0.00,N,5,-7, +20250530,1463,1476,1489,1461,48093,70573342,00,0.00,N,5,-17, +20250529,1480,1460,1488,1454,125557,184352998,00,0.00,N,2,30, +20250528,1450,1449,1463,1446,151158,219605146,00,0.00,N,2,1, +20250527,1449,1476,1483,1449,82488,120101391,00,0.00,N,5,-26, +20250526,1475,1478,1485,1462,64043,94435557,00,0.00,N,2,6, +20250523,1469,1466,1512,1460,184882,274908099,00,0.00,N,2,3, +20250522,1466,1499,1499,1466,63400,93305926,00,0.00,N,5,-25, +20250521,1491,1488,1499,1479,43509,64956499,00,0.00,N,2,13, +20250520,1478,1474,1484,1470,62006,91639676,00,0.00,N,2,4, +20250519,1474,1484,1485,1451,94069,138173285,00,0.00,N,5,-10, 20250516,1484,1509,1509,1484,85596,127487282,00,0.00,N,5,-15, 20250515,1499,1519,1529,1493,102803,154554913,00,0.00,N,5,-19, 20250514,1518,1527,1535,1517,85363,130099081,00,0.00,N,5,-7, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index d755d22c55be..9ee26b00ca65 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1182,1171,1195,1167,28896,34071987,00,0.00,N,2,17, +20250624,1165,1155,1204,1154,181807,214249246,00,0.00,N,2,14, +20250623,1151,1200,1202,1128,275516,322452082,00,0.00,N,5,-51, +20250620,1202,1199,1219,1191,78574,94093969,00,0.00,N,2,3, +20250619,1199,1188,1203,1188,42283,50655271,00,0.00,N,3,0, +20250618,1199,1211,1215,1197,58728,70464440,00,0.00,N,5,-12, +20250617,1211,1234,1235,1201,69592,84073047,00,0.00,N,5,-7, +20250616,1218,1204,1233,1198,68895,84018688,00,0.00,N,2,14, +20250613,1204,1230,1235,1199,114049,137259233,00,0.00,N,5,-25, +20250612,1229,1208,1244,1197,114307,138629945,00,0.00,N,2,17, +20250611,1212,1210,1219,1204,72899,87996332,00,0.00,N,2,2, +20250610,1210,1227,1228,1194,94068,113795116,00,0.00,N,5,-5, +20250609,1215,1195,1222,1194,92661,112089892,00,0.00,N,2,20, +20250605,1195,1177,1205,1177,48916,58448555,00,0.00,N,2,10, +20250604,1185,1166,1189,1164,56952,66832947,00,0.00,N,2,18, +20250602,1167,1169,1178,1163,58426,68316990,00,0.00,N,5,-2, +20250530,1169,1184,1189,1165,91524,107207103,00,0.00,N,5,-16, +20250529,1185,1170,1198,1170,48770,57798989,00,0.00,N,2,6, +20250528,1179,1163,1180,1161,63894,74783785,00,0.00,N,2,17, +20250527,1162,1173,1200,1161,30657,35890465,00,0.00,N,5,-2, +20250526,1164,1165,1174,1160,54986,64006243,00,0.00,N,3,0, +20250523,1164,1164,1178,1163,69882,81578365,00,0.00,N,3,0, +20250522,1164,1170,1174,1159,35500,41411765,00,0.00,N,2,1, +20250521,1163,1170,1185,1160,66941,78339262,00,0.00,N,5,-6, +20250520,1169,1169,1199,1161,50263,58763422,00,0.00,N,3,0, +20250519,1169,1185,1192,1150,142143,165430589,00,0.00,N,5,-16, 20250516,1185,1193,1225,1175,127002,151813374,00,0.00,N,5,-18, 20250515,1203,1212,1215,1198,68673,82805774,00,0.00,N,5,-9, 20250514,1212,1220,1228,1205,90242,109746127,00,0.00,N,5,-8, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 1ccb8a5460ba..f8187810691e 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30550,30700,30900,29950,58847,1786553300,00,0.00,N,3,0, +20250624,30550,30800,31050,30150,76806,2350186650,00,0.00,N,5,-100, +20250623,30650,30000,30700,30000,42262,1285208050,00,0.00,N,2,250, +20250620,30400,30850,30950,30150,40470,1236482500,00,0.00,N,5,-450, +20250619,30850,31000,31000,30300,50565,1546521250,00,0.00,N,5,-100, +20250618,30950,30850,31750,30400,53067,1655062750,00,0.00,N,2,50, +20250617,30900,31400,31800,30350,87590,2703983875,00,0.00,N,5,-350, +20250616,31250,30000,31450,29800,73978,2266789150,00,0.00,N,2,1050, +20250613,30200,31500,31500,29750,137210,4159260400,00,0.00,N,5,-1050, +20250612,31250,31250,32200,31100,136234,4303765350,00,0.00,N,2,400, +20250611,30850,31050,31100,30300,65787,2016785400,00,0.00,N,5,-50, +20250610,30900,30700,31350,30400,99059,3051445525,00,0.00,N,5,-100, +20250609,31000,31400,32150,30650,312258,9808452375,00,0.00,N,2,1000, +20250605,30000,28450,30200,28250,196819,5817266175,00,0.00,N,2,1650, +20250604,28350,28100,28350,27750,48325,1357501075,00,0.00,N,2,200, +20250602,28150,28350,28400,27850,45228,1266610275,00,0.00,N,5,-200, +20250530,28350,28400,28600,27950,43719,1232439075,00,0.00,N,5,-50, +20250529,28400,28550,28750,28150,48669,1383279950,00,0.00,N,5,-150, +20250528,28550,30100,30100,28350,126097,3651073250,00,0.00,N,5,-1250, +20250527,29800,28550,29950,28300,134646,3939206750,00,0.00,N,2,1300, +20250526,28500,28150,28850,27900,37517,1068193975,00,0.00,N,2,350, +20250523,28150,27350,28500,26850,68388,1894594100,00,0.00,N,2,1050, +20250522,27100,27300,27650,27050,41680,1132767800,00,0.00,N,5,-500, +20250521,27600,27500,27950,27250,52959,1464868450,00,0.00,N,2,250, +20250520,27350,27400,27500,27050,32997,900502625,00,0.00,N,5,-100, +20250519,27450,27650,27650,27050,40932,1119711425,00,0.00,N,5,-200, 20250516,27650,27250,27700,27200,58338,1602569800,00,0.00,N,2,450, 20250515,27200,27650,27650,27150,36743,1002904150,00,0.00,N,5,-550, 20250514,27750,27200,27900,27050,44448,1223614400,00,0.00,N,2,550, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index a92a787466e8..1458219fdd99 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2710,2710,2740,2670,137353,371852960,00,0.00,N,2,10, +20250624,2700,2655,2730,2650,136725,367649869,00,0.00,N,2,65, +20250623,2635,2700,2720,2625,83723,221621977,00,0.00,N,5,-65, +20250620,2700,2695,2705,2650,64933,174043657,00,0.00,N,2,25, +20250619,2675,2665,2735,2650,101094,269694289,00,0.00,N,2,5, +20250618,2670,2660,2730,2635,89378,239200370,00,0.00,N,2,10, +20250617,2660,2680,2720,2635,182918,487299535,00,0.00,N,5,-35, +20250616,2695,2675,2735,2625,167194,445124872,00,0.00,N,2,5, +20250613,2690,2740,2800,2635,222362,596553845,00,0.00,N,5,-70, +20250612,2760,2755,2815,2740,165275,458076977,00,0.00,N,5,-25, +20250611,2785,2760,2785,2730,118700,327164404,00,0.00,N,2,25, +20250610,2760,2800,2800,2735,147083,406971360,00,0.00,N,5,-30, +20250609,2790,2710,2825,2700,370898,1029981184,00,0.00,N,2,80, +20250605,2710,2710,2735,2640,271743,733589994,00,0.00,N,2,60, +20250604,2650,2560,2655,2560,197473,519883973,00,0.00,N,2,100, +20250602,2550,2555,2590,2530,133032,339985330,00,0.00,N,5,-10, +20250530,2560,2600,2600,2505,119046,303477582,00,0.00,N,5,-30, +20250529,2590,2475,2600,2470,228074,585986084,00,0.00,N,2,120, +20250528,2470,2465,2480,2455,145470,358541970,00,0.00,N,2,5, +20250527,2465,2470,2485,2430,85664,210165317,00,0.00,N,5,-10, +20250526,2475,2425,2490,2425,73048,180670837,00,0.00,N,2,50, +20250523,2425,2380,2480,2375,160116,391267491,00,0.00,N,2,55, +20250522,2370,2360,2390,2335,59281,139457668,00,0.00,N,2,5, +20250521,2365,2370,2380,2360,24281,57581600,00,0.00,N,3,0, +20250520,2365,2375,2390,2345,26617,62947768,00,0.00,N,2,25, +20250519,2340,2355,2370,2330,29649,69504835,00,0.00,N,5,-15, 20250516,2355,2370,2370,2340,66850,157651147,00,0.00,N,2,15, 20250515,2340,2380,2390,2325,73271,173088350,00,0.00,N,5,-20, 20250514,2360,2330,2375,2310,39542,92599310,00,0.00,N,2,45, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index d16d1f2fa616..2530bafd7a1a 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2940,2910,2995,2895,351584,1037721134,00,0.00,N,2,35, +20250624,2905,2810,2920,2795,293284,839814189,00,0.00,N,2,130, +20250623,2775,2815,2850,2770,274223,764118202,00,0.00,N,5,-115, +20250620,2890,2900,2915,2850,185060,533607659,00,0.00,N,5,-10, +20250619,2900,2920,2925,2815,227883,657516990,00,0.00,N,2,50, +20250618,2850,2835,2855,2785,185937,526974075,00,0.00,N,2,15, +20250617,2835,2840,2895,2790,174437,494803683,00,0.00,N,5,-5, +20250616,2840,2850,2850,2745,202690,566222770,00,0.00,N,5,-15, +20250613,2855,2930,2940,2825,186880,534501675,00,0.00,N,5,-85, +20250612,2940,2935,2970,2910,149933,441281787,00,0.00,N,2,15, +20250611,2925,2910,2945,2885,89116,259588085,00,0.00,N,2,15, +20250610,2910,2940,2940,2895,112367,327693707,00,0.00,N,5,-25, +20250609,2935,2895,3025,2885,182190,539253013,00,0.00,N,2,40, +20250605,2895,2870,2905,2840,127046,365639211,00,0.00,N,2,25, +20250604,2870,2830,2875,2830,145172,413535806,00,0.00,N,2,35, +20250602,2835,2870,2870,2810,79720,225426706,00,0.00,N,5,-35, +20250530,2870,2920,2935,2845,118744,341453820,00,0.00,N,5,-50, +20250529,2920,2800,2930,2800,181239,525806558,00,0.00,N,2,125, +20250528,2795,2765,2835,2765,93235,261724730,00,0.00,N,2,50, +20250527,2745,2805,2815,2735,90135,249588264,00,0.00,N,5,-55, +20250526,2800,2790,2840,2750,86222,241567360,00,0.00,N,2,50, +20250523,2750,2785,2790,2720,132677,365778736,00,0.00,N,5,-35, +20250522,2785,2870,2875,2725,244462,681087735,00,0.00,N,5,-90, +20250521,2875,2910,2910,2860,89709,257778570,00,0.00,N,5,-10, +20250520,2885,2880,2900,2855,99208,285271610,00,0.00,N,2,20, +20250519,2865,2900,2900,2850,108982,313121135,00,0.00,N,3,0, 20250516,2865,2945,2945,2865,131324,378150194,00,0.00,N,5,-65, 20250515,2930,3005,3005,2920,189834,558559575,00,0.00,N,5,-75, 20250514,3005,3005,3010,2940,118021,352499262,00,0.00,N,2,5, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 4c8897edb4b7..b7f1dc67edcf 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1874,1863,1905,1850,431081,808236839,00,0.00,N,2,17, +20250624,1857,1835,1884,1820,389435,719424411,00,0.00,N,2,23, +20250623,1834,1840,1850,1787,513791,933591517,00,0.00,N,5,-20, +20250620,1854,1889,1897,1834,637771,1186016835,00,0.00,N,5,-35, +20250619,1889,1907,1935,1849,510885,963935785,00,0.00,N,5,-15, +20250618,1904,1925,1942,1877,388319,742647634,00,0.00,N,5,-21, +20250617,1925,1993,1993,1880,552700,1068808546,00,0.00,N,5,-34, +20250616,1959,1910,1983,1910,564047,1097652095,00,0.00,N,5,-9, +20250613,1968,2155,2160,1963,1140130,2290474627,00,0.00,N,5,-147, +20250612,2115,2000,2215,2000,2151272,4629146448,00,0.00,N,2,123, +20250611,1992,2050,2125,1971,774272,1556369235,00,0.00,N,5,-53, +20250610,2045,2075,2130,2020,563632,1167327375,00,0.00,N,5,-25, +20250609,2070,2175,2195,2040,815359,1704571577,00,0.00,N,5,-100, +20250605,2170,2025,2225,1994,1611416,3420087428,00,0.00,N,2,150, +20250604,2020,2400,2445,1945,2580505,5375613993,00,0.00,N,5,-245, +20250602,2265,2315,2390,2200,1121890,2583283141,00,0.00,N,5,-50, +20250530,2315,2495,2530,2305,815705,1931198566,00,0.00,N,5,-120, +20250529,2435,2380,2575,2375,1276277,3166102902,00,0.00,N,2,55, +20250528,2380,2245,2420,2185,995314,2307041899,00,0.00,N,2,105, +20250527,2275,2360,2450,2200,860187,1958134893,00,0.00,N,5,-90, +20250526,2365,2425,2425,2240,493336,1157640455,00,0.00,N,5,-65, +20250523,2430,2550,2640,2430,688241,1742458851,00,0.00,N,5,-30, +20250522,2460,2400,2520,2360,560569,1368809212,00,0.00,N,5,-25, +20250521,2485,2590,2690,2480,553614,1397113614,00,0.00,N,5,-80, +20250520,2565,2425,2590,2355,886294,2200785926,00,0.00,N,2,150, +20250519,2415,2625,2630,2380,1128352,2751064808,00,0.00,N,5,-210, 20250516,2625,2545,2685,2510,989836,2567777390,00,0.00,N,2,100, 20250515,2525,2745,2765,2515,1498336,3861006082,00,0.00,N,5,-220, 20250514,2745,3005,3005,2560,3196516,8589856552,00,0.00,N,5,-215, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index db11868dceeb..3ddbc3481ad3 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2010,2040,2045,1999,91921,185181182,00,0.00,N,5,-25, +20250624,2035,1970,2050,1969,109797,222669952,00,0.00,N,2,95, +20250623,1940,1985,1990,1929,176984,346056577,00,0.00,N,5,-65, +20250620,2005,2045,2075,1996,129299,259873207,00,0.00,N,5,-35, +20250619,2040,2030,2095,2005,41860,84681175,00,0.00,N,5,-10, +20250618,2050,2090,2120,1990,209752,425067203,00,0.00,N,5,-40, +20250617,2090,2095,2140,2035,71810,149004825,00,0.00,N,5,-5, +20250616,2095,2050,2120,2020,194660,404042520,00,0.00,N,2,25, +20250613,2070,2130,2130,2030,108431,222604735,00,0.00,N,5,-35, +20250612,2105,2105,2130,2085,65689,137682155,00,0.00,N,3,0, +20250611,2105,2095,2125,2070,186646,392376925,00,0.00,N,2,10, +20250610,2095,2090,2120,2050,170400,354266642,00,0.00,N,2,5, +20250609,2090,2105,2140,2055,199002,416670505,00,0.00,N,3,0, +20250605,2090,2060,2110,2035,207215,431032700,00,0.00,N,2,35, +20250604,2055,2020,2070,2000,126338,257814160,00,0.00,N,2,64, +20250602,1991,1986,1994,1969,61384,121896669,00,0.00,N,2,10, +20250530,1981,1979,2015,1953,111363,222079502,00,0.00,N,2,9, +20250529,1972,1955,1977,1952,45487,89386940,00,0.00,N,2,17, +20250528,1955,1906,1960,1890,115240,224274375,00,0.00,N,2,56, +20250527,1899,1901,1935,1883,26135,49447417,00,0.00,N,5,-2, +20250526,1901,1941,1944,1855,30870,58760462,00,0.00,N,5,-40, +20250523,1941,1938,1941,1918,15658,30193328,00,0.00,N,2,1, +20250522,1940,1949,1965,1909,47137,91116346,00,0.00,N,5,-9, +20250521,1949,1967,1976,1928,23295,45611190,00,0.00,N,5,-18, +20250520,1967,1969,1969,1934,28635,55772203,00,0.00,N,5,-2, +20250519,1969,1965,1989,1934,58664,115198578,00,0.00,N,2,4, 20250516,1965,1935,1969,1913,169233,329102172,00,0.00,N,2,56, 20250515,1909,1894,1925,1884,24980,47640050,00,0.00,N,2,15, 20250514,1894,1935,1947,1893,17081,32541929,00,0.00,N,5,-26, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 8eabb270e2db..093128f5dff1 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4635,4635,4650,4605,46235,213930153,00,0.00,N,3,0, +20250624,4635,4500,4680,4500,83504,381696375,00,0.00,N,2,95, +20250623,4540,4575,4580,4475,63217,286246965,00,0.00,N,5,-70, +20250620,4610,4675,4675,4585,54087,249554162,00,0.00,N,5,-65, +20250619,4675,4560,4680,4500,86300,397160129,00,0.00,N,2,110, +20250618,4565,4550,4565,4490,39114,177062800,00,0.00,N,2,15, +20250617,4550,4545,4595,4460,73311,331482395,00,0.00,N,2,30, +20250616,4520,4450,4560,4395,65578,294000846,00,0.00,N,2,45, +20250613,4475,4585,4600,4400,125527,561562660,00,0.00,N,5,-145, +20250612,4620,4640,4650,4555,57451,264557520,00,0.00,N,2,5, +20250611,4615,4600,4615,4530,64611,296402860,00,0.00,N,2,15, +20250610,4600,4610,4655,4535,73099,335278405,00,0.00,N,5,-5, +20250609,4605,4505,4650,4505,157568,725673309,00,0.00,N,2,105, +20250605,4500,4470,4540,4420,131520,590112723,00,0.00,N,2,75, +20250604,4425,4340,4425,4310,93820,411625345,00,0.00,N,2,90, +20250602,4335,4340,4380,4285,44124,190925277,00,0.00,N,5,-5, +20250530,4340,4360,4430,4290,126340,550573735,00,0.00,N,2,5, +20250529,4335,4250,4360,4205,132922,571723713,00,0.00,N,2,135, +20250528,4200,4170,4245,4170,69325,291980391,00,0.00,N,2,20, +20250527,4180,4160,4190,4130,50208,209064797,00,0.00,N,2,35, +20250526,4145,4060,4150,4060,30457,125278826,00,0.00,N,2,75, +20250523,4070,4065,4090,4040,28482,116074155,00,0.00,N,2,5, +20250522,4065,4065,4100,4030,30363,123022785,00,0.00,N,5,-5, +20250521,4070,4030,4095,4030,31805,129132515,00,0.00,N,2,40, +20250520,4030,4050,4085,4000,24962,100625970,00,0.00,N,5,-20, +20250519,4050,4040,4150,4000,61556,248607285,00,0.00,N,5,-30, 20250516,4080,4160,4175,4070,50097,204937435,00,0.00,N,5,-60, 20250515,4140,4135,4150,4080,77658,320166802,00,0.00,N,2,50, 20250514,4090,4070,4115,4035,68794,281261712,00,0.00,N,2,45, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 6934b1111fd4..5bdfd7e4193d 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21900,22400,25300,21800,2344636,55025358825,00,0.00,N,5,-350, +20250624,22250,21850,22500,21750,335878,7433392575,00,0.00,N,2,750, +20250623,21500,21750,21850,21100,272650,5868298600,00,0.00,N,5,-600, +20250620,22100,21250,23250,21050,1053065,23505645150,00,0.00,N,2,1000, +20250619,21100,20950,21300,20550,167566,3510820050,00,0.00,N,2,250, +20250618,20850,21250,21450,20800,145861,3074938650,00,0.00,N,5,-400, +20250617,21250,21900,21900,20800,233100,4985704150,00,0.00,N,5,-600, +20250616,21850,20750,21950,20500,329126,7025018900,00,0.00,N,2,900, +20250613,20950,22100,22300,20550,457970,9715967750,00,0.00,N,5,-950, +20250612,21900,21350,22700,21350,721237,16014137825,00,0.00,N,2,550, +20250611,21350,21400,22050,20800,423014,9064840525,00,0.00,N,2,100, +20250610,21250,22150,22200,21100,462283,9992907750,00,0.00,N,5,-900, +20250609,22150,21800,22450,21500,774325,17053590375,00,0.00,N,2,250, +20250605,21900,20150,24850,19650,5285605,120550464225,00,0.00,N,2,1930, +20250604,19970,21250,21550,19330,700925,14128201245,00,0.00,N,5,-730, +20250602,20700,21050,21250,19870,412386,8566743860,00,0.00,N,5,-350, +20250530,21050,21000,21350,20600,341847,7177305125,00,0.00,N,2,50, +20250529,21000,20100,21400,19800,713777,14896987750,00,0.00,N,2,950, +20250528,20050,20000,20700,19390,591001,11739701970,00,0.00,N,5,-600, +20250527,20650,20300,21250,19860,601087,12406899830,00,0.00,N,2,450, +20250526,20200,19330,20750,18860,678739,13606259530,00,0.00,N,2,870, +20250523,19330,19060,19800,18940,399348,7744958990,00,0.00,N,2,290, +20250522,19040,19540,19720,18860,297744,5685959220,00,0.00,N,5,-510, +20250521,19550,19620,20250,19190,442533,8710358905,00,0.00,N,5,-70, +20250520,19620,19620,20100,19070,593877,11628301690,00,0.00,N,5,-140, +20250519,19760,20750,20850,19640,436848,8675041285,00,0.00,N,5,-1140, 20250516,20900,21000,22050,20600,881218,18707735500,00,0.00,N,2,200, 20250515,20700,22300,22950,20450,836589,17872727750,00,0.00,N,5,-1850, 20250514,22550,24550,25000,22400,1043663,24217937900,00,0.00,N,5,-2400, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 19cd9599cb72..f5fe04cfeb35 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1083,1082,1093,1075,87240,94277623,00,0.00,N,2,1, +20250624,1082,1099,1100,1074,63083,68399400,00,0.00,N,5,-4, +20250623,1086,1106,1108,1086,85201,92966396,00,0.00,N,5,-20, +20250620,1106,1090,1107,1087,83444,91457734,00,0.00,N,2,16, +20250619,1090,1105,1111,1090,57423,62940812,00,0.00,N,5,-10, +20250618,1100,1093,1112,1093,54803,60369687,00,0.00,N,3,0, +20250617,1100,1097,1115,1095,45715,50318087,00,0.00,N,5,-1, +20250616,1101,1104,1117,1097,77967,85850381,00,0.00,N,5,-16, +20250613,1117,1140,1141,1115,51442,57704969,00,0.00,N,5,-23, +20250612,1140,1128,1140,1123,43979,49853007,00,0.00,N,2,12, +20250611,1128,1115,1135,1110,41954,46816096,00,0.00,N,2,1, +20250610,1127,1130,1145,1117,75413,84878313,00,0.00,N,5,-1, +20250609,1128,1121,1144,1121,52181,59021476,00,0.00,N,2,7, +20250605,1121,1095,1169,1090,147040,164557705,00,0.00,N,2,26, +20250604,1095,1095,1113,1090,39315,43043205,00,0.00,N,3,0, +20250602,1095,1085,1104,1084,93834,102331171,00,0.00,N,5,-1, +20250530,1096,1117,1117,1090,120630,132540650,00,0.00,N,5,-21, +20250529,1117,1103,1117,1099,46958,51850628,00,0.00,N,2,14, +20250528,1103,1108,1115,1096,69397,76394663,00,0.00,N,5,-5, +20250527,1108,1112,1119,1094,131298,144542226,00,0.00,N,5,-4, +20250526,1112,1160,1160,1110,168041,188009569,00,0.00,N,5,-18, +20250523,1130,1135,1164,1130,64527,73784632,00,0.00,N,5,-2, +20250522,1132,1154,1154,1113,59487,67053814,00,0.00,N,5,-7, +20250521,1139,1138,1149,1126,98949,112240068,00,0.00,N,2,1, +20250520,1138,1157,1162,1134,100457,115099220,00,0.00,N,5,-19, +20250519,1157,1175,1175,1140,66705,76693691,00,0.00,N,5,-6, 20250516,1163,1149,1180,1135,129960,148502420,00,0.00,N,2,21, 20250515,1142,1152,1223,1140,149784,173715775,00,0.00,N,5,-10, 20250514,1152,1170,1174,1140,125514,144547136,00,0.00,N,5,-15, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index d551a28baec9..d40ecd31896c 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1190,1200,1245,1170,180144,214992748,00,0.00,N,5,-10, +20250624,1200,1286,1286,1170,591547,714545282,00,0.00,N,5,-33, +20250623,1233,1357,1357,1222,447662,564332014,00,0.00,N,5,-124, +20250620,1357,1400,1400,1263,518593,687398708,00,0.00,N,2,12, +20250619,1345,1404,1404,1298,310165,411833457,00,0.00,N,5,-11, +20250618,1356,1385,1468,1353,450956,626893109,00,0.00,N,5,-23, +20250617,1379,1322,1383,1300,212200,284495671,00,0.00,N,2,57, +20250616,1322,1331,1331,1290,122777,160715798,00,0.00,N,5,-9, +20250613,1331,1350,1365,1294,200424,264845123,00,0.00,N,5,-4, +20250612,1335,1371,1391,1316,324695,435895083,00,0.00,N,5,-36, +20250611,1371,1429,1433,1366,365626,506292743,00,0.00,N,5,-30, +20250610,1401,1430,1470,1390,112344,157437510,00,0.00,N,5,-29, +20250609,1430,1402,1457,1375,240243,340300770,00,0.00,N,2,28, +20250605,1402,1454,1460,1388,378268,532155420,00,0.00,N,5,-52, +20250604,1454,1527,1580,1429,310937,458727242,00,0.00,N,5,-73, +20250602,1527,1531,1571,1491,180125,272909734,00,0.00,N,5,-4, +20250530,1531,1559,1595,1500,186156,287116114,00,0.00,N,2,7, +20250529,1524,1545,1548,1483,158256,239973286,00,0.00,N,2,17, +20250528,1507,1476,1562,1456,256828,390016724,00,0.00,N,2,31, +20250527,1476,1446,1571,1446,311641,471014033,00,0.00,N,5,-10, +20250526,1486,1501,1510,1255,834836,1163821860,00,0.00,N,5,-20, +20250523,1506,1681,1682,1365,1372876,2094716122,00,0.00,N,5,-185, +20250522,1691,1718,1745,1684,210559,359916324,00,0.00,N,5,-27, +20250521,1718,1740,1775,1701,140061,241766154,00,0.00,N,5,-20, +20250520,1738,1830,1830,1690,257666,444998288,00,0.00,N,5,-57, +20250519,1795,1808,1860,1781,207387,375180013,00,0.00,N,5,-70, 20250516,1865,1930,1930,1660,694208,1237177589,00,0.00,N,5,-14, 20250515,1879,1932,1978,1876,322513,617186448,00,0.00,N,5,-50, 20250514,1929,1985,1999,1880,336423,648279081,00,0.00,N,5,-56, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 7f746782f62a..8e7c5734131a 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3075,3085,3120,3045,210518,649927417,00,0.00,N,5,-5, +20250624,3080,3030,3105,3030,518336,1583177323,00,0.00,N,5,-105, +20250623,3185,3335,3420,3160,1006699,3316314224,00,0.00,N,5,-10, +20250620,3195,3225,3230,3150,289806,922609016,00,0.00,N,5,-80, +20250619,3275,3190,3295,3160,482389,1561208197,00,0.00,N,2,65, +20250618,3210,3240,3260,3135,347433,1104574936,00,0.00,N,2,35, +20250617,3175,3120,3245,3110,675567,2134679363,00,0.00,N,5,-60, +20250616,3235,3510,3525,3180,1451971,4786167442,00,0.00,N,5,-190, +20250613,3425,3155,3455,3105,3574130,12034511881,00,0.00,N,2,285, +20250612,3140,3135,3165,3120,151236,475499887,00,0.00,N,2,50, +20250611,3090,3105,3115,3065,79558,245458930,00,0.00,N,2,15, +20250610,3075,3150,3150,3050,108100,333079158,00,0.00,N,5,-25, +20250609,3100,3065,3100,3050,152733,470241951,00,0.00,N,2,35, +20250605,3065,3055,3090,3015,70112,214875811,00,0.00,N,2,10, +20250604,3055,3045,3080,3025,83942,256631765,00,0.00,N,2,10, +20250602,3045,3015,3060,3005,44561,134817362,00,0.00,N,2,30, +20250530,3015,3050,3050,3000,75392,227014185,00,0.00,N,5,-5, +20250529,3020,2960,3035,2960,93205,279807126,00,0.00,N,2,65, +20250528,2955,3060,3110,2895,448397,1344598421,00,0.00,N,5,-100, +20250527,3055,3055,3115,3040,115863,354648405,00,0.00,N,5,-20, +20250526,3075,3045,3125,3045,118133,364304500,00,0.00,N,5,-5, +20250523,3080,3180,3210,3070,191530,597601633,00,0.00,N,5,-5, +20250522,3085,3150,3150,3015,193369,589733755,00,0.00,N,5,-25, +20250521,3110,3105,3195,3085,118311,370167336,00,0.00,N,2,5, +20250520,3105,3160,3185,3095,135802,425286735,00,0.00,N,5,-45, +20250519,3150,3220,3220,3130,223455,706213967,00,0.00,N,5,-70, 20250516,3220,3320,3340,3190,202477,655108845,00,0.00,N,5,-105, 20250515,3325,3430,3445,3315,203216,681238915,00,0.00,N,5,-105, 20250514,3430,3410,3470,3400,79396,272717583,00,0.00,N,2,5, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index bea59b1bd0c2..cda1a7b902b7 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4020,4065,4070,3990,52599,211408645,00,0.00,N,5,-30, +20250624,4050,4010,4080,4010,26191,106082310,00,0.00,N,2,50, +20250623,4000,3965,4000,3865,32455,128836989,00,0.00,N,5,-25, +20250620,4025,4070,4090,4025,21027,84924236,00,0.00,N,5,-20, +20250619,4045,4055,4090,4020,9717,39254982,00,0.00,N,5,-10, +20250618,4055,4010,4105,4010,13124,53294265,00,0.00,N,2,5, +20250617,4050,4050,4105,4010,21853,88277365,00,0.00,N,3,0, +20250616,4050,4000,4090,3970,29282,117620430,00,0.00,N,2,50, +20250613,4000,4070,4070,3975,32413,129665285,00,0.00,N,5,-70, +20250612,4070,4050,4080,4040,12752,51823555,00,0.00,N,2,10, +20250611,4060,4000,4065,3980,51660,208522960,00,0.00,N,2,105, +20250610,3955,4000,4015,3935,27294,108608492,00,0.00,N,5,-40, +20250609,3995,3910,4015,3880,23309,92490254,00,0.00,N,2,85, +20250605,3910,3930,4010,3860,69132,271239105,00,0.00,N,2,20, +20250604,3890,3895,3985,3730,77784,303061860,00,0.00,N,2,5, +20250602,3885,3890,3925,3870,27775,107810517,00,0.00,N,5,-35, +20250530,3920,3950,4020,3905,97793,386644480,00,0.00,N,5,-45, +20250529,3965,3985,4005,3910,38036,150885675,00,0.00,N,2,10, +20250528,3955,4000,4065,3950,28785,114846035,00,0.00,N,5,-35, +20250527,3990,3970,4010,3935,9241,36644590,00,0.00,N,2,30, +20250526,3960,4010,4010,3935,27351,108411040,00,0.00,N,2,5, +20250523,3955,3910,4075,3910,36382,144577950,00,0.00,N,2,10, +20250522,3945,3980,3990,3925,11061,43802330,00,0.00,N,3,0, +20250521,3945,3830,4000,3810,24767,97324035,00,0.00,N,2,110, +20250520,3835,3790,3910,3780,43588,167421850,00,0.00,N,2,45, +20250519,3790,3830,3870,3790,36888,140742134,00,0.00,N,5,-100, 20250516,3890,4005,4015,3690,73873,286428134,00,0.00,N,5,-160, 20250515,4050,4060,4095,4040,4475,18139907,00,0.00,N,5,-10, 20250514,4060,4060,4095,4050,5695,23104132,00,0.00,N,5,-20, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 4e31a2d2c578..5fb92d804b6d 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17170,17150,17230,16910,82217,1406927490,00,0.00,N,2,20, +20250624,17150,16810,17520,16710,192734,3328001590,00,0.00,N,2,510, +20250623,16640,17050,17060,16590,97843,1631772855,00,0.00,N,5,-690, +20250620,17330,16700,17350,16700,70183,1204731820,00,0.00,N,2,480, +20250619,16850,16670,17200,16580,65523,1099165020,00,0.00,N,2,180, +20250618,16670,16620,16770,16460,87301,1446305295,00,0.00,N,5,-60, +20250617,16730,17050,17370,16610,86026,1466918175,00,0.00,N,5,-440, +20250616,17170,16400,17210,16290,74861,1251311500,00,0.00,N,2,600, +20250613,16570,17210,17520,16430,125328,2085832400,00,0.00,N,5,-660, +20250612,17230,17470,17510,17120,113935,1964994880,00,0.00,N,5,-230, +20250611,17460,17320,17590,17090,51981,898718785,00,0.00,N,2,180, +20250610,17280,17520,17630,17060,74428,1284205890,00,0.00,N,5,-200, +20250609,17480,16500,17570,16500,145503,2476120035,00,0.00,N,2,890, +20250605,16590,16600,17120,16460,102559,1708334550,00,0.00,N,5,-60, +20250604,16650,16700,16790,16220,134874,2220763960,00,0.00,N,5,-90, +20250602,16740,17440,17440,16650,87378,1471206825,00,0.00,N,5,-720, +20250530,17460,17530,17570,17000,78501,1352794205,00,0.00,N,5,-40, +20250529,17500,16680,18140,16680,258711,4545847485,00,0.00,N,2,1090, +20250528,16410,16800,16830,16300,125753,2085970510,00,0.00,N,5,-250, +20250527,16660,17210,17380,16510,97357,1642204695,00,0.00,N,5,-720, +20250526,17380,17620,17620,17150,61749,1070514510,00,0.00,N,5,-190, +20250523,17570,17380,17570,17310,47201,822425210,00,0.00,N,2,190, +20250522,17380,17310,17570,17190,44335,772783960,00,0.00,N,5,-50, +20250521,17430,17950,17980,17350,80479,1402938895,00,0.00,N,5,-520, +20250520,17950,17750,18140,17750,50792,907464490,00,0.00,N,2,220, +20250519,17730,18070,18070,17670,43237,768874450,00,0.00,N,5,-360, 20250516,18090,18180,18300,17890,70828,1273209160,00,0.00,N,5,-40, 20250515,18130,18210,18500,17910,46713,845008640,00,0.00,N,2,30, 20250514,18100,18090,18400,18010,67230,1223054675,00,0.00,N,2,10, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index d4079972fc3e..9a9e398b0700 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5640,5740,5800,5600,373436,2120031310,00,0.00,N,5,-50, +20250624,5690,5650,5730,5630,230859,1312827840,00,0.00,N,2,130, +20250623,5560,5610,5630,5500,292185,1618876885,00,0.00,N,5,-170, +20250620,5730,5670,5850,5670,423069,2437570970,00,0.00,N,2,30, +20250619,5700,5790,5860,5670,243038,1389794255,00,0.00,N,5,-90, +20250618,5790,5740,5830,5600,274882,1582863945,00,0.00,N,2,10, +20250617,5780,5840,5840,5710,340092,1960999180,00,0.00,N,5,-40, +20250616,5820,5560,5860,5510,496843,2828570495,00,0.00,N,2,100, +20250613,5720,6120,6120,5700,717642,4174610820,00,0.00,N,5,-350, +20250612,6070,5960,6250,5890,1292869,7875726130,00,0.00,N,2,240, +20250611,5830,5940,5950,5810,319332,1870596825,00,0.00,N,5,-40, +20250610,5870,5980,6000,5800,483811,2843429150,00,0.00,N,5,-100, +20250609,5970,5840,6270,5800,2178161,13169474435,00,0.00,N,2,10, +20250605,5960,5520,6200,5470,3679572,21714208020,00,0.00,N,2,490, +20250604,5470,5500,5500,5260,567643,3072277045,00,0.00,N,2,110, +20250602,5360,5230,5380,5210,386605,2053267940,00,0.00,N,2,130, +20250530,5230,5370,5380,5210,296332,1558531130,00,0.00,N,5,-40, +20250529,5270,5300,5400,5250,522350,2776594805,00,0.00,N,2,80, +20250528,5190,5280,5330,5150,668533,3501981430,00,0.00,N,5,-90, +20250527,5280,5490,5510,5230,736276,3944452120,00,0.00,N,5,-180, +20250526,5460,5450,5590,5350,902446,4945216885,00,0.00,N,5,-400, +20250523,5860,5960,6070,5860,473740,2821782855,00,0.00,N,5,-100, +20250522,5960,5950,6010,5800,447775,2641100280,00,0.00,N,3,0, +20250521,5960,5950,6160,5940,490414,2955682550,00,0.00,N,2,10, +20250520,5950,5960,6160,5950,607270,3660176805,00,0.00,N,5,-30, +20250519,5980,6440,6530,5880,1100460,6676744330,00,0.00,N,5,-620, 20250516,6600,6620,6620,6420,512499,3336946985,00,0.00,N,2,20, 20250515,6580,6810,6880,6500,823286,5494431300,00,0.00,N,5,-170, 20250514,6750,6840,7050,6720,975196,6689811115,00,0.00,N,5,-160, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index a445ef8365a8..e94f8d79c092 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2130,2130,2175,2090,33890,71465137,00,0.00,N,3,0, +20250624,2130,2085,2180,2085,11467,24230800,00,0.00,N,2,40, +20250623,2090,2125,2155,2065,70864,147503156,00,0.00,N,5,-60, +20250620,2150,2115,2200,2110,44530,95665679,00,0.00,N,2,35, +20250619,2115,2175,2190,2105,24046,51025475,00,0.00,N,5,-45, +20250618,2160,2160,2165,2140,17491,37662800,00,0.00,N,5,-10, +20250617,2170,2180,2180,2120,32250,68754020,00,0.00,N,3,0, +20250616,2170,2180,2195,2100,40141,85503656,00,0.00,N,2,10, +20250613,2160,2230,2230,2120,78895,169812806,00,0.00,N,5,-70, +20250612,2230,2175,2245,2150,31719,69263370,00,0.00,N,2,75, +20250611,2155,2250,2300,2155,33880,74624290,00,0.00,N,5,-75, +20250610,2230,2265,2305,2205,22407,49993525,00,0.00,N,5,-10, +20250609,2240,2350,2370,2230,86581,198021145,00,0.00,N,2,40, +20250605,2200,2140,2350,2110,84859,188726967,00,0.00,N,2,80, +20250604,2120,2090,2145,2050,22488,47313205,00,0.00,N,2,40, +20250602,2080,2145,2145,2045,24252,49880060,00,0.00,N,2,30, +20250530,2050,2135,2215,2040,37826,78080861,00,0.00,N,5,-85, +20250529,2135,2100,2175,2080,29281,62120180,00,0.00,N,2,35, +20250528,2100,2040,2115,2020,33698,69699440,00,0.00,N,2,60, +20250527,2040,2050,2105,2015,37225,76518208,00,0.00,N,5,-25, +20250526,2065,2190,2200,2050,120462,250997116,00,0.00,N,5,-165, +20250523,2230,2270,2270,2205,30102,67174259,00,0.00,N,5,-50, +20250522,2280,2295,2295,2225,33176,74259141,00,0.00,N,3,0, +20250521,2280,2270,2310,2235,24512,55476647,00,0.00,N,5,-15, +20250520,2295,2240,2305,2195,20061,45277809,00,0.00,N,2,55, +20250519,2240,2310,2355,2235,136352,309053327,00,0.00,N,5,-140, 20250516,2380,2390,2400,2305,87073,204166340,00,0.00,N,5,-15, 20250515,2395,2485,2485,2345,75033,178119650,00,0.00,N,5,-15, 20250514,2410,2365,2435,2365,41732,100034255,00,0.00,N,2,10, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 8b7cf0ec26c3..0691943a31e9 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3585,3450,3790,3445,264991,959314349,00,0.00,N,2,135, +20250624,3450,3440,3490,3400,26496,90970005,00,0.00,N,2,10, +20250623,3440,3475,3505,3380,18276,62930675,00,0.00,N,5,-35, +20250620,3475,3520,3525,3420,7359,25444725,00,0.00,N,2,5, +20250619,3470,3435,3475,3400,13000,44590287,00,0.00,N,5,-5, +20250618,3475,3440,3480,3410,8100,27997580,00,0.00,N,2,35, +20250617,3440,3475,3515,3405,16911,58216715,00,0.00,N,5,-40, +20250616,3480,3450,3515,3440,12213,42351055,00,0.00,N,5,-35, +20250613,3515,3535,3570,3440,12916,45018305,00,0.00,N,5,-5, +20250612,3520,3570,3585,3475,12584,44185225,00,0.00,N,2,20, +20250611,3500,3485,3530,3470,24155,84265565,00,0.00,N,5,-25, +20250610,3525,3505,3530,3500,23295,81816795,00,0.00,N,3,0, +20250609,3525,3450,3550,3450,18266,64160505,00,0.00,N,2,85, +20250605,3440,3385,3450,3385,34020,116913365,00,0.00,N,2,35, +20250604,3405,3380,3405,3355,33708,114395429,00,0.00,N,2,25, +20250602,3380,3330,3390,3300,13599,45476431,00,0.00,N,2,80, +20250530,3300,3405,3420,3300,18110,60465110,00,0.00,N,5,-105, +20250529,3405,3380,3415,3365,7470,25296160,00,0.00,N,3,0, +20250528,3405,3405,3410,3385,5641,19166274,00,0.00,N,2,5, +20250527,3400,3415,3420,3370,6166,20922150,00,0.00,N,5,-10, +20250526,3410,3400,3415,3385,7594,25822965,00,0.00,N,2,10, +20250523,3400,3400,3405,3385,1094,3715740,00,0.00,N,3,0, +20250522,3400,3405,3445,3360,12601,43004505,00,0.00,N,3,0, +20250521,3400,3365,3400,3345,4157,14038830,00,0.00,N,2,30, +20250520,3370,3390,3395,3345,14896,50109880,00,0.00,N,5,-20, +20250519,3390,3385,3405,3345,8341,28176978,00,0.00,N,2,5, 20250516,3385,3395,3420,3350,27382,92613095,00,0.00,N,5,-30, 20250515,3415,3425,3455,3390,14563,49639847,00,0.00,N,5,-35, 20250514,3450,3415,3450,3380,18295,62219355,00,0.00,N,2,35, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 60a8c3039dd6..f40477d492bc 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1180,1183,1188,1170,835753,984097784,00,0.00,N,5,-3, +20250624,1183,1160,1183,1160,1167972,1373199587,00,0.00,N,2,30, +20250623,1153,1172,1175,1100,860488,990187161,00,0.00,N,5,-23, +20250620,1176,1168,1183,1156,878176,1026759021,00,0.00,N,2,2, +20250619,1174,1177,1187,1167,915828,1077386853,00,0.00,N,5,-2, +20250618,1176,1181,1197,1168,1029408,1217787051,00,0.00,N,5,-6, +20250617,1182,1166,1198,1160,1791249,2122018803,00,0.00,N,2,15, +20250616,1167,1170,1173,1145,1432517,1657775667,00,0.00,N,5,-9, +20250613,1176,1184,1186,1162,1426440,1667313710,00,0.00,N,5,-8, +20250612,1184,1188,1189,1173,1312429,1551145074,00,0.00,N,5,-1, +20250611,1185,1170,1187,1166,1344850,1582156656,00,0.00,N,2,17, +20250610,1168,1200,1201,1151,1629632,1908843016,00,0.00,N,5,-21, +20250609,1189,1164,1202,1157,2980104,3528315891,00,0.00,N,2,36, +20250605,1153,1132,1153,1115,2237573,2548847379,00,0.00,N,2,21, +20250604,1132,1056,1143,1045,6970567,7679982078,00,0.00,N,5,-21, +20250602,1153,1182,1207,1152,4062641,4788892757,00,0.00,N,5,-32, +20250530,1185,1213,1215,1183,4168122,4984434824,00,0.00,N,5,-28, +20250529,1213,1215,1233,1200,4612129,5603546034,00,0.00,N,5,-39, +20250528,1252,1297,1316,1230,5387503,6801776669,00,0.00,N,5,-40, +20250527,1292,1374,1376,1257,6423569,8473784236,00,0.00,N,5,-74, +20250526,1366,1435,1474,1360,6018951,8498160563,00,0.00,N,5,-50, +20250523,1416,1373,1490,1357,15882021,22800864284,00,0.00,N,2,44, +20250522,1372,1470,1514,1370,9050712,13115949683,00,0.00,N,5,-81, +20250521,1453,1450,1610,1419,22178955,33321465832,00,0.00,N,5,-70, +20250520,1523,1268,1620,1268,64207322,96267763903,00,0.00,N,2,241, +20250519,1282,1403,1426,1280,6533524,8588582924,00,0.00,N,5,-108, 20250516,1390,1494,1538,1390,8013177,11583021022,00,0.00,N,5,-128, 20250515,1518,1643,1660,1508,7909414,12440815770,00,0.00,N,5,-135, 20250514,1653,1680,1783,1650,11982178,20364129761,00,0.00,N,5,-26, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 899c3313f890..33afd255fd02 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1536,1530,1562,1518,120493,184659458,00,0.00,N,2,6, +20250624,1530,1506,1536,1506,101567,155034872,00,0.00,N,2,28, +20250623,1502,1527,1527,1499,123487,185816558,00,0.00,N,5,-25, +20250620,1527,1536,1538,1522,63666,97285273,00,0.00,N,5,-5, +20250619,1532,1542,1549,1521,56112,86174620,00,0.00,N,5,-10, +20250618,1542,1544,1547,1529,70397,108461909,00,0.00,N,5,-2, +20250617,1544,1525,1557,1525,76701,118256293,00,0.00,N,2,11, +20250616,1533,1513,1534,1504,88191,133686071,00,0.00,N,2,15, +20250613,1518,1565,1565,1509,328685,499488229,00,0.00,N,5,-33, +20250612,1551,1558,1567,1550,159104,247494190,00,0.00,N,5,-7, +20250611,1558,1541,1561,1536,140948,218689473,00,0.00,N,2,17, +20250610,1541,1551,1562,1532,171125,265000916,00,0.00,N,5,-10, +20250609,1551,1565,1572,1546,159257,247715323,00,0.00,N,5,-3, +20250605,1554,1554,1566,1530,118770,183854065,00,0.00,N,3,0, +20250604,1554,1497,1620,1497,793632,1237614114,00,0.00,N,2,57, +20250602,1497,1487,1507,1475,114051,170660796,00,0.00,N,2,11, +20250530,1486,1485,1506,1485,72728,108476175,00,0.00,N,5,-16, +20250529,1502,1475,1510,1467,124020,185346509,00,0.00,N,2,36, +20250528,1466,1453,1476,1453,71685,104945614,00,0.00,N,2,9, +20250527,1457,1472,1484,1456,77585,113915744,00,0.00,N,5,-20, +20250526,1477,1462,1492,1462,79471,117734833,00,0.00,N,2,15, +20250523,1462,1480,1496,1460,143157,210926810,00,0.00,N,5,-26, +20250522,1488,1501,1503,1485,87775,130927193,00,0.00,N,5,-13, +20250521,1501,1515,1519,1490,39543,59567018,00,0.00,N,5,-5, +20250520,1506,1498,1513,1490,66722,100250526,00,0.00,N,2,1, +20250519,1505,1514,1595,1478,525681,799666764,00,0.00,N,5,-10, 20250516,1515,1550,1556,1450,244084,368590385,00,0.00,N,5,-35, 20250515,1550,1578,1578,1541,138869,215641781,00,0.00,N,5,-20, 20250514,1570,1572,1594,1560,126823,199309852,00,0.00,N,5,-1, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 8a5d9e93d861..ba92755733e3 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250625,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250624,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250623,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250620,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250619,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250618,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250617,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250616,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250613,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250612,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250611,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250610,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250609,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250605,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250604,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250602,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250530,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250529,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250528,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250527,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250526,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250523,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250522,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250521,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250520,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250519,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250516,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, 20250515,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250514,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250513,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250512,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250514,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250513,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250512,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250509,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250508,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250507,6040,6040,6040,6040,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 535d51a98957..ed9ea75c0510 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4755,4620,4780,4615,193983,916311724,00,0.00,N,2,130, +20250624,4625,4590,4685,4580,101575,470941712,00,0.00,N,2,100, +20250623,4525,4500,4550,4475,89747,405014917,00,0.00,N,5,-15, +20250620,4540,4555,4570,4465,117373,531526494,00,0.00,N,2,10, +20250619,4530,4610,4610,4480,92234,415968739,00,0.00,N,5,-45, +20250618,4575,4570,4605,4540,94041,429421449,00,0.00,N,2,5, +20250617,4570,4565,4720,4565,157972,730889453,00,0.00,N,5,-25, +20250616,4595,4490,4635,4480,81095,371804365,00,0.00,N,2,35, +20250613,4560,4670,4680,4490,150046,684885532,00,0.00,N,5,-110, +20250612,4670,4615,4735,4600,135155,631051055,00,0.00,N,2,60, +20250611,4610,4595,4630,4570,71375,328230503,00,0.00,N,2,25, +20250610,4585,4580,4615,4515,64058,293718070,00,0.00,N,2,5, +20250609,4580,4545,4620,4535,91448,417446526,00,0.00,N,2,15, +20250605,4565,4615,4615,4535,105410,482474936,00,0.00,N,5,-5, +20250604,4570,4455,4595,4450,87084,395586737,00,0.00,N,2,110, +20250602,4460,4550,4550,4435,91856,410540955,00,0.00,N,5,-110, +20250530,4570,4610,4615,4525,61870,281879850,00,0.00,N,3,0, +20250529,4570,4515,4590,4495,29517,134840343,00,0.00,N,2,60, +20250528,4510,4490,4555,4460,83443,376802764,00,0.00,N,2,25, +20250527,4485,4550,4550,4465,34222,154173240,00,0.00,N,5,-15, +20250526,4500,4450,4502,4405,29586,132376207,00,0.00,N,2,50, +20250523,4450,4435,4490,4350,47939,211777470,00,0.00,N,2,40, +20250522,4410,4490,4490,4400,45620,202486510,00,0.00,N,5,-90, +20250521,4500,4560,4585,4485,65582,296217117,00,0.00,N,5,-65, +20250520,4565,4490,4565,4450,67807,306810120,00,0.00,N,2,115, +20250519,4450,4510,4595,4385,92603,411418315,00,0.00,N,5,-50, 20250516,4500,4695,4695,4460,200239,910431512,00,0.00,N,5,-220, 20250515,4720,4895,4975,4690,242443,1168070594,00,0.00,N,5,-200, 20250514,4920,4930,4950,4875,114295,561606481,00,0.00,N,5,-10, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 6b369ef05785..27366c8d83b6 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4515,4525,4550,4475,82465,371935328,00,0.00,N,5,-5, +20250624,4520,4470,4530,4450,65420,293839926,00,0.00,N,2,80, +20250623,4440,4420,4450,4365,59025,259459960,00,0.00,N,5,-15, +20250620,4455,4460,4480,4415,49337,220018722,00,0.00,N,5,-5, +20250619,4460,4475,4495,4420,35276,156838990,00,0.00,N,5,-15, +20250618,4475,4500,4500,4415,42958,191162826,00,0.00,N,2,5, +20250617,4470,4500,4520,4410,59152,263890245,00,0.00,N,5,-30, +20250616,4500,4485,4505,4380,58398,260681915,00,0.00,N,2,15, +20250613,4485,4535,4550,4450,92825,416043239,00,0.00,N,5,-75, +20250612,4560,4570,4605,4530,94105,429566915,00,0.00,N,3,0, +20250611,4560,4515,4560,4490,74231,335760245,00,0.00,N,2,30, +20250610,4530,4570,4570,4495,64396,291519545,00,0.00,N,5,-35, +20250609,4565,4530,4585,4500,136132,619162490,00,0.00,N,2,45, +20250605,4520,4485,4580,4435,169303,765199146,00,0.00,N,2,35, +20250604,4485,4470,4485,4370,114021,506437383,00,0.00,N,2,45, +20250602,4440,4410,4470,4405,58789,260642345,00,0.00,N,3,0, +20250530,4440,4410,4450,4395,49414,218446759,00,0.00,N,5,-5, +20250529,4445,4410,4460,4310,111818,492431828,00,0.00,N,2,100, +20250528,4345,4310,4370,4215,132195,569704481,00,0.00,N,2,45, +20250527,4300,4315,4370,4290,57560,248824451,00,0.00,N,5,-35, +20250526,4335,4305,4390,4280,78143,338527816,00,0.00,N,5,-15, +20250523,4350,4385,4390,4295,59121,256087902,00,0.00,N,2,25, +20250522,4325,4375,4420,4305,63450,275805625,00,0.00,N,5,-80, +20250521,4405,4375,4425,4360,66010,289873120,00,0.00,N,3,0, +20250520,4405,4360,4425,4335,68780,301083720,00,0.00,N,2,45, +20250519,4360,4345,4360,4275,151486,652087287,00,0.00,N,5,-25, 20250516,4385,4435,4470,4315,190192,828927514,00,0.00,N,5,-55, 20250515,4440,4795,4820,4360,647146,2918794091,00,0.00,N,5,-395, 20250514,4835,4870,4880,4770,76822,368986120,00,0.00,N,5,-35, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 19b1827df0d2..86e1c90e197b 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1793,1828,1840,1770,378423,679097694,00,0.00,N,5,-34, +20250624,1827,1845,1845,1792,722809,1313365071,00,0.00,N,2,37, +20250623,1790,1680,1830,1662,1934030,3434401537,00,0.00,N,2,116, +20250620,1674,1663,1686,1641,534921,894514399,00,0.00,N,2,28, +20250619,1646,1654,1657,1626,241117,395296083,00,0.00,N,5,-8, +20250618,1654,1657,1669,1648,146870,242727668,00,0.00,N,5,-3, +20250617,1657,1652,1669,1641,227462,376419428,00,0.00,N,5,-1, +20250616,1658,1650,1670,1630,211663,349090009,00,0.00,N,3,0, +20250613,1658,1698,1708,1635,512658,848585877,00,0.00,N,5,-40, +20250612,1698,1716,1723,1698,267607,457388899,00,0.00,N,5,-23, +20250611,1721,1727,1733,1698,168599,288818437,00,0.00,N,5,-4, +20250610,1725,1718,1725,1698,257373,441598318,00,0.00,N,2,7, +20250609,1718,1726,1746,1707,474467,818967649,00,0.00,N,2,6, +20250605,1712,1706,1723,1686,517525,881955224,00,0.00,N,2,7, +20250604,1705,1675,1744,1672,549714,940698635,00,0.00,N,2,31, +20250602,1674,1653,1680,1642,238394,396674563,00,0.00,N,2,21, +20250530,1653,1658,1682,1650,328765,545848858,00,0.00,N,5,-12, +20250529,1665,1638,1669,1638,280943,464885564,00,0.00,N,2,10, +20250528,1655,1635,1666,1628,147828,243925366,00,0.00,N,2,20, +20250527,1635,1669,1669,1608,266187,435028372,00,0.00,N,5,-34, +20250526,1669,1639,1682,1636,295275,492240437,00,0.00,N,2,30, +20250523,1639,1630,1660,1630,298862,491140455,00,0.00,N,2,9, +20250522,1630,1642,1650,1621,351889,574830385,00,0.00,N,5,-11, +20250521,1641,1625,1669,1615,349821,575787185,00,0.00,N,2,24, +20250520,1617,1576,1617,1576,256691,410219904,00,0.00,N,2,23, +20250519,1594,1600,1610,1570,273886,434468970,00,0.00,N,5,-16, 20250516,1610,1640,1647,1606,312977,505322834,00,0.00,N,5,-38, 20250515,1648,1670,1670,1632,281674,463953377,00,0.00,N,5,-15, 20250514,1663,1636,1675,1619,580963,958882645,00,0.00,N,2,26, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 296ea5cd5612..a8a31acb2814 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3490,3495,3545,3465,668795,2335802641,00,0.00,N,3,0, +20250624,3490,3430,3530,3430,2442224,8507956769,00,0.00,N,5,-195, +20250623,3685,3900,4120,3685,18373029,72874173892,00,0.00,N,2,140, +20250620,3545,3570,3585,3520,612307,2172823711,00,0.00,N,5,-45, +20250619,3590,3550,3615,3540,991363,3537901516,00,0.00,N,3,0, +20250618,3590,3725,3745,3585,1715815,6232565494,00,0.00,N,5,-15, +20250617,3605,3585,3710,3500,2414575,8682818523,00,0.00,N,5,-120, +20250616,3725,4140,4270,3700,6178225,24315831999,00,0.00,N,5,-315, +20250613,4040,3580,4345,3550,22871081,93211661665,00,0.00,N,2,505, +20250612,3535,3605,3605,3525,143621,510774664,00,0.00,N,2,10, +20250611,3525,3500,3530,3495,41768,146609500,00,0.00,N,2,20, +20250610,3505,3505,3535,3490,75158,263770730,00,0.00,N,5,-25, +20250609,3530,3515,3530,3500,80212,281993970,00,0.00,N,2,20, +20250605,3510,3500,3510,3480,54520,190772690,00,0.00,N,2,5, +20250604,3505,3485,3505,3470,121201,422643622,00,0.00,N,2,30, +20250602,3475,3480,3485,3440,94156,327058505,00,0.00,N,2,10, +20250530,3465,3485,3485,3440,28647,99306505,00,0.00,N,5,-10, +20250529,3475,3430,3475,3415,122070,421534898,00,0.00,N,2,45, +20250528,3430,3420,3460,3400,33474,114680700,00,0.00,N,2,25, +20250527,3405,3405,3415,3390,25638,87260095,00,0.00,N,3,0, +20250526,3405,3370,3420,3365,46892,159242055,00,0.00,N,2,30, +20250523,3375,3365,3375,3340,40120,134758150,00,0.00,N,3,0, +20250522,3375,3410,3410,3350,68293,230183317,00,0.00,N,5,-40, +20250521,3415,3395,3445,3370,105334,359281660,00,0.00,N,2,20, +20250520,3395,3375,3405,3375,44297,150038625,00,0.00,N,3,0, +20250519,3395,3405,3420,3380,49918,169213032,00,0.00,N,5,-15, 20250516,3410,3435,3455,3395,81140,276383060,00,0.00,N,5,-45, 20250515,3455,3455,3470,3415,43171,148352390,00,0.00,N,3,0, 20250514,3455,3410,3460,3410,77252,264703708,00,0.00,N,2,45, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 1ea659455522..cd165d8d16d8 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4885,4915,4915,4845,12917,63082590,00,0.00,N,5,-10, +20250624,4895,4890,4915,4870,17752,86964099,00,0.00,N,2,15, +20250623,4880,4890,4900,4840,9124,44358745,00,0.00,N,5,-30, +20250620,4910,4920,4920,4875,7931,38824050,00,0.00,N,5,-10, +20250619,4920,4950,4970,4900,10401,51292475,00,0.00,N,5,-30, +20250618,4950,4960,4960,4885,31887,157350198,00,0.00,N,5,-10, +20250617,4960,4970,4975,4880,22311,109840650,00,0.00,N,2,15, +20250616,4945,4915,4970,4915,8138,40243300,00,0.00,N,2,30, +20250613,4915,4975,5000,4895,10320,50941440,00,0.00,N,5,-60, +20250612,4975,4925,4995,4925,30466,151445975,00,0.00,N,2,50, +20250611,4925,4905,4955,4895,26509,130823743,00,0.00,N,2,20, +20250610,4905,4900,4930,4865,9697,47508474,00,0.00,N,3,0, +20250609,4905,4910,4940,4885,10306,50633550,00,0.00,N,5,-5, +20250605,4910,4835,4925,4835,20434,99351185,00,0.00,N,5,-15, +20250604,4925,4870,4945,4870,12032,59178305,00,0.00,N,2,55, +20250602,4870,4900,4910,4860,5734,27917345,00,0.00,N,2,5, +20250530,4865,4900,4980,4855,8911,43610275,00,0.00,N,5,-35, +20250529,4900,4850,4915,4850,4885,23837155,00,0.00,N,2,30, +20250528,4870,4900,4950,4870,4460,21911985,00,0.00,N,5,-15, +20250527,4885,4835,4960,4830,15853,77689522,00,0.00,N,2,50, +20250526,4835,4865,4890,4835,8064,39144360,00,0.00,N,5,-65, +20250523,4900,4930,4930,4830,6332,30784840,00,0.00,N,3,0, +20250522,4900,4795,4915,4770,43903,213661870,00,0.00,N,2,105, +20250521,4795,4780,4820,4725,6094,29191485,00,0.00,N,2,55, +20250520,4740,4745,4795,4720,5065,24023405,00,0.00,N,5,-5, +20250519,4745,4750,4775,4725,11605,55095965,00,0.00,N,5,-5, 20250516,4750,4905,4905,4600,30311,143811950,00,0.00,N,5,-100, 20250515,4850,4910,4955,4850,12570,61446095,00,0.00,N,5,-75, 20250514,4925,4910,4940,4885,15990,78405225,00,0.00,N,2,40, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 742a8bf8ce40..e9a65f5399bf 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4920,5000,5000,4860,130794,643540905,00,0.00,N,5,-40, +20250624,4960,4785,4960,4785,225767,1108996487,00,0.00,N,2,180, +20250623,4780,4820,4840,4700,106641,506287674,00,0.00,N,5,-65, +20250620,4845,4830,4860,4790,108933,525905488,00,0.00,N,2,15, +20250619,4830,4785,4830,4750,113416,543039616,00,0.00,N,2,50, +20250618,4780,4780,4805,4735,92947,443563570,00,0.00,N,2,25, +20250617,4755,4800,4840,4715,141111,674398870,00,0.00,N,5,-45, +20250616,4800,4805,4805,4705,62665,298854046,00,0.00,N,5,-5, +20250613,4805,4850,4885,4705,141423,676098117,00,0.00,N,5,-60, +20250612,4865,4845,4945,4835,164101,802837334,00,0.00,N,2,30, +20250611,4835,4815,4870,4795,112964,546717912,00,0.00,N,2,20, +20250610,4815,4755,4830,4750,210588,1010535788,00,0.00,N,2,45, +20250609,4770,4730,4790,4730,131593,626158486,00,0.00,N,2,50, +20250605,4720,4660,4770,4645,157329,740965098,00,0.00,N,2,60, +20250604,4660,4585,4670,4585,85462,396524861,00,0.00,N,2,90, +20250602,4570,4635,4700,4535,112588,516867555,00,0.00,N,5,-65, +20250530,4635,4650,4695,4580,196471,907609795,00,0.00,N,5,-10, +20250529,4645,4675,4675,4635,69573,323224075,00,0.00,N,2,5, +20250528,4640,4600,4665,4600,54259,251864433,00,0.00,N,2,25, +20250527,4615,4690,4690,4600,82284,381840010,00,0.00,N,5,-60, +20250526,4675,4690,4725,4650,79054,371153503,00,0.00,N,2,25, +20250523,4650,4605,4685,4595,90078,416719340,00,0.00,N,2,45, +20250522,4605,4660,4685,4575,85428,393885342,00,0.00,N,5,-95, +20250521,4700,4635,4715,4610,78180,365645865,00,0.00,N,2,75, +20250520,4625,4510,4640,4510,77157,354106280,00,0.00,N,2,75, +20250519,4550,4580,4580,4465,99938,450062242,00,0.00,N,5,-15, 20250516,4565,4685,4710,4535,173457,795588110,00,0.00,N,5,-170, 20250515,4735,4810,4810,4700,74986,355377065,00,0.00,N,5,-50, 20250514,4785,4715,4800,4715,100420,478695659,00,0.00,N,2,70, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index c953a98da513..9eb29afe61c2 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30200,31500,32300,30150,493499,15235935550,00,0.00,N,5,-1200, +20250624,31400,32650,32950,31400,361109,11511554050,00,0.00,N,5,-600, +20250623,32000,31400,32200,31300,273497,8682209725,00,0.00,N,5,-200, +20250620,32200,33200,33200,32200,384104,12470102900,00,0.00,N,5,-1350, +20250619,33550,34200,34400,32800,314016,10436780325,00,0.00,N,5,-600, +20250618,34150,33800,35850,33750,543310,18882946750,00,0.00,N,2,400, +20250617,33750,35200,35500,32700,634560,21670567800,00,0.00,N,5,-1250, +20250616,35000,33100,35500,32800,629646,21494715925,00,0.00,N,2,1700, +20250613,33300,33800,34250,32450,611277,20228590150,00,0.00,N,5,-650, +20250612,33950,36550,36900,32900,1546944,53662190050,00,0.00,N,5,-550, +20250611,34500,34700,34800,33500,615848,21121299175,00,0.00,N,5,-150, +20250610,34650,33550,34900,33000,1056995,35750114850,00,0.00,N,2,300, +20250609,34350,34450,34900,33300,1326261,45293089700,00,0.00,N,2,300, +20250605,34050,27800,34700,27750,4427774,142049896475,00,0.00,N,2,6950, +20250604,27100,26850,27200,26200,234627,6309040050,00,0.00,N,2,200, +20250602,26900,25900,27300,25800,276082,7333538825,00,0.00,N,2,1000, +20250530,25900,26400,26800,25500,346526,8934689800,00,0.00,N,5,-650, +20250529,26550,26950,27300,26300,373195,9926942900,00,0.00,N,5,-200, +20250528,26750,28550,28650,26700,496638,13752289650,00,0.00,N,5,-1450, +20250527,28200,27550,28250,26550,538983,14892094600,00,0.00,N,2,1000, +20250526,27200,26200,27300,26000,377074,10157455000,00,0.00,N,2,850, +20250523,26350,25600,26450,25000,250420,6497031750,00,0.00,N,2,1000, +20250522,25350,26000,26250,25100,188011,4804113275,00,0.00,N,5,-900, +20250521,26250,25050,26400,25050,513341,13334694900,00,0.00,N,2,1200, +20250520,25050,25100,25450,24050,317695,7896592725,00,0.00,N,2,300, +20250519,24750,25050,25500,24650,202178,5047978775,00,0.00,N,5,-550, 20250516,25300,25050,25600,25000,216291,5480254775,00,0.00,N,2,250, 20250515,25050,25800,25800,24750,231246,5772730450,00,0.00,N,5,-550, 20250514,25600,25250,25650,25050,206351,5233110750,00,0.00,N,2,600, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index f58153723b7d..d630db17cc73 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,162000,164100,165000,158700,52868,8525552550,00,0.00,N,5,-1700, +20250624,163700,158000,164100,158000,53496,8642391450,00,0.00,N,2,4800, +20250623,158900,159000,161900,157400,65911,10510765850,00,0.00,N,5,-4000, +20250620,162900,158300,163900,156300,87428,14079567100,00,0.00,N,2,4900, +20250619,158000,153600,158500,153600,74811,11742593250,00,0.00,N,2,5600, +20250618,152400,150600,155500,150000,77753,11889332600,00,0.00,N,5,-1500, +20250617,153900,151100,159800,146000,115464,17900353800,00,0.00,N,2,4500, +20250616,149400,148500,149400,144300,38007,5598898400,00,0.00,N,2,600, +20250613,148800,153200,153700,146200,74250,11096786250,00,0.00,N,5,-4000, +20250612,152800,155000,155800,150500,108934,16632799800,00,0.00,N,5,-5400, +20250611,158200,146500,158400,144100,210963,32379488100,00,0.00,N,2,18500, +20250610,139700,138000,140700,136600,37629,5232729750,00,0.00,N,2,2400, +20250609,137300,140700,144400,136900,96850,13643501300,00,0.00,N,5,-2000, +20250605,139300,131600,141300,131200,105294,14615566850,00,0.00,N,2,8300, +20250604,131000,132300,134500,129700,60050,7906803200,00,0.00,N,5,-1200, +20250602,132200,131800,136700,130100,76485,10143197350,00,0.00,N,5,-800, +20250530,133000,123000,133000,122100,119269,15579415450,00,0.00,N,2,8800, +20250529,124200,125300,125300,121500,58554,7235389500,00,0.00,N,2,300, +20250528,123900,120600,125200,120200,72110,8867359250,00,0.00,N,2,3400, +20250527,120500,120900,121500,119300,62304,7505676750,00,0.00,N,5,-1600, +20250526,122100,117200,122100,116200,67440,8013040500,00,0.00,N,2,3900, +20250523,118200,119800,120400,117700,27895,3314435500,00,0.00,N,5,-1000, +20250522,119200,121000,121100,118000,46327,5507921050,00,0.00,N,5,-3100, +20250521,122300,124700,125400,121300,45201,5542622700,00,0.00,N,5,-2700, +20250520,125000,128500,128700,124100,42772,5361326700,00,0.00,N,5,-3100, +20250519,128100,126300,128400,124100,72058,9120815900,00,0.00,N,2,4100, 20250516,124000,127400,127500,121800,56985,7030612500,00,0.00,N,5,-2500, 20250515,126500,120100,129600,118100,133573,16946227950,00,0.00,N,2,6600, 20250514,119900,117700,121800,117300,54158,6512165900,00,0.00,N,2,3700, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index c1cac2ce220f..6ab61dbf044e 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7950,8100,8100,7860,46913,373056090,00,0.00,N,5,-100, +20250624,8050,7850,8100,7760,134689,1071622860,00,0.00,N,2,220, +20250623,7830,7790,7940,7640,336033,2617796630,00,0.00,N,2,30, +20250620,7800,8050,8260,7740,149148,1177176060,00,0.00,N,5,-270, +20250619,8070,8180,8370,7880,122788,992433800,00,0.00,N,5,-80, +20250618,8150,8100,8220,7700,147503,1186276520,00,0.00,N,2,70, +20250617,8080,7850,8100,7600,163659,1285869370,00,0.00,N,2,240, +20250616,7840,6940,7840,6940,340535,2571987390,00,0.00,N,2,800, +20250613,7040,6990,7110,6900,182745,1275090300,00,0.00,N,2,50, +20250612,6990,7100,7210,6990,132155,936171275,00,0.00,N,5,-110, +20250611,7100,6880,7150,6750,335092,2316064645,00,0.00,N,2,230, +20250610,6870,6800,6870,6570,241174,1624375915,00,0.00,N,2,210, +20250609,6660,6300,6680,6260,316177,2062719175,00,0.00,N,2,400, +20250605,6260,6090,6390,6060,174458,1085473085,00,0.00,N,2,170, +20250604,6090,5900,6140,5850,128816,774409225,00,0.00,N,2,190, +20250602,5900,5850,5950,5740,135322,793862740,00,0.00,N,2,40, +20250530,5860,5880,5955,5820,118198,695405035,00,0.00,N,2,10, +20250529,5850,5710,5870,5710,108955,632250350,00,0.00,N,2,140, +20250528,5710,5650,5800,5630,101825,582172400,00,0.00,N,2,70, +20250527,5640,5650,5730,5620,72988,413982725,00,0.00,N,3,0, +20250526,5640,5610,5660,5530,66085,369840930,00,0.00,N,2,20, +20250523,5620,5570,5740,5540,93580,527504805,00,0.00,N,2,20, +20250522,5600,5570,5740,5540,121475,685166975,00,0.00,N,3,0, +20250521,5600,5550,5670,5540,107539,601180310,00,0.00,N,3,0, +20250520,5600,5440,5700,5400,212944,1178735405,00,0.00,N,2,60, +20250519,5540,5450,5540,5370,129085,704687825,00,0.00,N,2,160, 20250516,5380,5470,5700,5340,356886,1963599920,00,0.00,N,3,0, 20250515,5380,5540,5540,5370,98358,534335530,00,0.00,N,5,-140, 20250514,5520,5610,5610,5410,251022,1378070385,00,0.00,N,5,-170, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index e702328b9c69..4e5fece0c986 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2770,2755,2790,2720,73934,202714332,00,0.00,N,2,15, +20250624,2755,2700,2760,2650,124988,340173115,00,0.00,N,2,105, +20250623,2650,2645,2700,2605,126847,337112720,00,0.00,N,5,-65, +20250620,2715,2765,2840,2665,130005,353191407,00,0.00,N,5,-50, +20250619,2765,2725,2780,2670,109210,297227945,00,0.00,N,2,40, +20250618,2725,2720,2760,2695,59755,163109535,00,0.00,N,5,-20, +20250617,2745,2765,2820,2725,105894,292076040,00,0.00,N,5,-30, +20250616,2775,2705,2795,2660,115711,318314678,00,0.00,N,2,60, +20250613,2715,2765,2805,2645,134839,366030610,00,0.00,N,5,-80, +20250612,2795,2710,2800,2710,108250,300119580,00,0.00,N,2,55, +20250611,2740,2620,2745,2610,87022,233473295,00,0.00,N,2,130, +20250610,2610,2700,2715,2610,116170,309839514,00,0.00,N,5,-90, +20250609,2700,2680,2750,2675,131416,356675232,00,0.00,N,2,30, +20250605,2670,2695,2715,2660,81459,218809801,00,0.00,N,5,-20, +20250604,2690,2645,2715,2610,124660,334422765,00,0.00,N,2,70, +20250602,2620,2640,2665,2610,57452,151417504,00,0.00,N,5,-10, +20250530,2630,2565,2645,2540,130049,339244270,00,0.00,N,2,70, +20250529,2560,2535,2575,2475,121229,309640624,00,0.00,N,2,85, +20250528,2475,2530,2540,2470,81280,204118900,00,0.00,N,5,-15, +20250527,2490,2540,2540,2400,97114,237010993,00,0.00,N,2,15, +20250526,2475,2530,2530,2470,23011,57207524,00,0.00,N,5,-25, +20250523,2500,2420,2510,2370,68194,169626169,00,0.00,N,2,115, +20250522,2385,2450,2450,2370,17249,41476015,00,0.00,N,5,-25, +20250521,2410,2440,2450,2385,14257,34521395,00,0.00,N,2,20, +20250520,2390,2390,2400,2355,29741,70711425,00,0.00,N,2,25, +20250519,2365,2420,2445,2350,60471,143822220,00,0.00,N,5,-55, 20250516,2420,2435,2460,2420,27346,66615625,00,0.00,N,5,-15, 20250515,2435,2465,2485,2435,22277,54637865,00,0.00,N,5,-60, 20250514,2495,2435,2505,2435,31324,77934180,00,0.00,N,2,30, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 7a85340431f7..eef25a93748b 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32150,32300,32350,31450,35379,1131290100,00,0.00,N,5,-150, +20250624,32300,31150,32550,31100,55003,1768244850,00,0.00,N,2,1550, +20250623,30750,30900,31000,30300,23554,721596475,00,0.00,N,5,-550, +20250620,31300,30250,31400,30000,27832,858490300,00,0.00,N,2,950, +20250619,30350,30150,30350,29700,16121,485075125,00,0.00,N,2,200, +20250618,30150,30100,30700,30100,18830,571122950,00,0.00,N,5,-350, +20250617,30500,29850,30800,29850,23464,712635775,00,0.00,N,2,650, +20250616,29850,30750,30800,29700,35830,1072822875,00,0.00,N,5,-700, +20250613,30550,31800,31850,30400,45096,1390579150,00,0.00,N,5,-1650, +20250612,32200,32100,32400,31850,26472,850927450,00,0.00,N,2,300, +20250611,31900,31900,32250,31650,17600,559806500,00,0.00,N,5,-50, +20250610,31950,32050,32550,31750,13361,428396750,00,0.00,N,5,-150, +20250609,32100,31900,32500,31750,22544,724981050,00,0.00,N,5,-50, +20250605,32150,32000,32700,31850,18896,611182975,00,0.00,N,5,-50, +20250604,32200,32050,32900,31900,29808,967629650,00,0.00,N,2,150, +20250602,32050,31050,32300,30625,43251,1360231025,00,0.00,N,2,1000, +20250530,31050,30300,31350,30050,128541,3991440225,00,0.00,N,2,550, +20250529,30500,30550,30700,30100,29724,905670850,00,0.00,N,5,-100, +20250528,30600,29450,30650,29250,46178,1396564525,00,0.00,N,2,1200, +20250527,29400,29650,29900,28900,21651,631159775,00,0.00,N,5,-400, +20250526,29800,29250,29950,29050,19101,563608650,00,0.00,N,2,650, +20250523,29150,29400,29850,28900,30931,901354475,00,0.00,N,5,-200, +20250522,29350,29600,29850,29100,28582,839036700,00,0.00,N,5,-550, +20250521,29900,29700,30100,29650,21124,630395775,00,0.00,N,2,50, +20250520,29850,30100,30650,29650,23980,717378125,00,0.00,N,5,-250, +20250519,30100,30650,30700,30050,16815,508184800,00,0.00,N,5,-400, 20250516,30500,31400,31400,30400,19885,608679450,00,0.00,N,5,-700, 20250515,31200,31150,31500,30900,17082,533159925,00,0.00,N,5,-350, 20250514,31550,30900,31550,30600,29541,918528000,00,0.00,N,2,400, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 89c53a6cd033..60e5963ff893 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,90000,92200,92500,89200,66041,5995815300,00,0.00,N,5,-1200, +20250624,91200,95000,95900,90800,134782,12395660250,00,0.00,N,5,-6400, +20250623,97600,93000,98200,91300,122740,11685489550,00,0.00,N,2,6000, +20250620,91600,92600,93400,90800,39326,3594836200,00,0.00,N,5,-900, +20250619,92500,90600,94300,90100,142978,13214925450,00,0.00,N,2,7600, +20250618,84900,86400,86400,84200,37301,3166315150,00,0.00,N,5,-1200, +20250617,86100,88600,88600,85100,29968,2592360600,00,0.00,N,5,-1900, +20250616,88000,86700,89200,86400,98304,8652633350,00,0.00,N,2,4700, +20250613,83300,86700,86800,82700,58084,4860157850,00,0.00,N,5,-3600, +20250612,86900,86500,87500,86100,33384,2890164500,00,0.00,N,2,400, +20250611,86500,88500,88900,85500,48437,4178379100,00,0.00,N,5,-1400, +20250610,87900,88000,89300,87000,62356,5499423200,00,0.00,N,2,500, +20250609,87400,87700,87900,85900,50665,4390439650,00,0.00,N,2,500, +20250605,86900,89500,90000,86200,60125,5253423450,00,0.00,N,5,-3300, +20250604,90200,90500,91300,89200,24327,2189944500,00,0.00,N,5,-300, +20250602,90500,90000,91200,88800,39489,3555893100,00,0.00,N,5,-500, +20250530,91000,88300,93700,87600,61568,5623958850,00,0.00,N,2,3400, +20250529,87600,87700,88600,86200,36084,3142032100,00,0.00,N,2,400, +20250528,87200,91900,91900,86100,64251,5672665000,00,0.00,N,5,-4200, +20250527,91400,92900,94100,90500,41408,3796118100,00,0.00,N,5,-2300, +20250526,93700,94200,94800,93000,18943,1778652700,00,0.00,N,5,-1000, +20250523,94700,95400,95500,93200,20996,1981380750,00,0.00,N,2,1000, +20250522,93700,92500,94800,92300,17732,1659278650,00,0.00,N,2,200, +20250521,93500,93900,94700,91800,25603,2390731600,00,0.00,N,3,0, +20250520,93500,94700,95500,92400,54409,5126191550,00,0.00,N,2,1600, +20250519,91900,92500,93300,90500,35203,3238072000,00,0.00,N,5,-600, 20250516,92500,92800,93700,90300,44792,4117145950,00,0.00,N,5,-1000, 20250515,93500,90000,95000,88100,103591,9634259500,00,0.00,N,2,5600, 20250514,87900,87700,88500,85800,30097,2622540550,00,0.00,N,2,900, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 1a6700c60d40..08afd5dea724 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1231,1222,1259,1204,42185,51343162,00,0.00,N,2,9, +20250624,1222,1190,1230,1190,51065,61916944,00,0.00,N,2,33, +20250623,1189,1206,1206,1188,15149,18117497,00,0.00,N,5,-17, +20250620,1206,1200,1209,1185,44962,53912891,00,0.00,N,2,30, +20250619,1176,1205,1220,1157,34167,40622434,00,0.00,N,5,-29, +20250618,1205,1185,1209,1184,28725,34411629,00,0.00,N,2,7, +20250617,1198,1189,1232,1186,27482,32827610,00,0.00,N,2,11, +20250616,1187,1182,1204,1171,23132,27500523,00,0.00,N,2,5, +20250613,1182,1232,1232,1182,34084,40868541,00,0.00,N,5,-38, +20250612,1220,1221,1223,1211,19137,23299750,00,0.00,N,2,5, +20250611,1215,1214,1227,1203,50828,61789755,00,0.00,N,2,1, +20250610,1214,1220,1228,1211,28557,34713906,00,0.00,N,2,3, +20250609,1211,1219,1232,1209,53970,65622016,00,0.00,N,5,-7, +20250605,1218,1200,1225,1199,49732,60634254,00,0.00,N,2,18, +20250604,1200,1185,1250,1183,43341,51842605,00,0.00,N,2,15, +20250602,1185,1197,1202,1181,21205,25275633,00,0.00,N,5,-12, +20250530,1197,1215,1217,1196,34243,41212655,00,0.00,N,5,-18, +20250529,1215,1215,1216,1191,42828,51420960,00,0.00,N,2,10, +20250528,1205,1216,1220,1200,36116,43603101,00,0.00,N,5,-10, +20250527,1215,1202,1235,1188,54864,66155692,00,0.00,N,2,18, +20250526,1197,1208,1223,1193,41436,50113983,00,0.00,N,5,-11, +20250523,1208,1199,1218,1190,25449,30667430,00,0.00,N,2,9, +20250522,1199,1208,1230,1199,32274,39030995,00,0.00,N,5,-6, +20250521,1205,1201,1207,1186,48080,57621665,00,0.00,N,2,10, +20250520,1195,1173,1199,1170,63443,75438969,00,0.00,N,2,18, +20250519,1177,1163,1186,1157,80073,93690572,00,0.00,N,2,5, 20250516,1172,1180,1180,1165,111150,130641708,00,0.00,N,2,13, 20250515,1159,1154,1176,1150,23223,27010759,00,0.00,N,2,10, 20250514,1149,1141,1180,1132,33929,39339051,00,0.00,N,2,8, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 8bec9d6280d5..39fa7144b835 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5580,5760,5780,5550,392165,2197313885,00,0.00,N,5,-160, +20250624,5740,5690,5830,5580,331956,1895107555,00,0.00,N,2,130, +20250623,5610,5640,5710,5560,272836,1537060895,00,0.00,N,5,-110, +20250620,5720,5780,5800,5610,285755,1630260970,00,0.00,N,5,-60, +20250619,5780,5880,5880,5620,319237,1824598220,00,0.00,N,5,-90, +20250618,5870,5950,6140,5860,329476,1961415540,00,0.00,N,5,-130, +20250617,6000,6150,6250,5860,525736,3157741765,00,0.00,N,5,-180, +20250616,6180,5900,6230,5820,675142,4112273250,00,0.00,N,2,300, +20250613,5880,5960,6100,5810,484496,2872984140,00,0.00,N,5,-70, +20250612,5950,5870,6100,5850,623394,3739499535,00,0.00,N,2,160, +20250611,5790,5960,5960,5580,315382,1828671505,00,0.00,N,5,-40, +20250610,5830,5770,5940,5690,374705,2196765740,00,0.00,N,2,60, +20250609,5770,5920,5930,5690,470664,2716720430,00,0.00,N,5,-180, +20250605,5950,6000,6110,5860,394686,2351559600,00,0.00,N,3,0, +20250604,5950,6150,6160,5770,600328,3553337745,00,0.00,N,5,-80, +20250602,6030,6250,6260,5950,481039,2908243235,00,0.00,N,5,-170, +20250530,6200,6270,6420,5990,828909,5108606550,00,0.00,N,5,-20, +20250529,6220,6370,6710,6180,1349998,8736221995,00,0.00,N,5,-80, +20250528,6300,6540,6610,6240,964474,6195330690,00,0.00,N,5,-360, +20250527,6660,6720,6980,6410,4552397,30444717120,00,0.00,N,2,660, +20250526,6000,5580,6020,5430,932814,5470876585,00,0.00,N,2,400, +20250523,5600,5800,5800,5530,649132,3639553965,00,0.00,N,5,-200, +20250522,5800,5830,5900,5690,700968,4051360650,00,0.00,N,5,-120, +20250521,5920,5280,6050,5280,2939585,17122595400,00,0.00,N,2,630, +20250520,5290,5350,5350,5160,244323,1289063335,00,0.00,N,2,70, +20250519,5220,5330,5410,5150,284262,1487666685,00,0.00,N,5,-120, 20250516,5340,5550,5760,5320,700571,3852022245,00,0.00,N,5,-190, 20250515,5530,5530,5540,5260,596177,3225390215,00,0.00,N,2,60, 20250514,5470,5340,5520,5320,400985,2179110240,00,0.00,N,2,130, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index f358b45d03c8..0f11d5106ee1 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5840,6110,6140,5840,133339,795439475,00,0.00,N,5,-260, +20250624,6100,5900,6190,5810,173686,1046724135,00,0.00,N,2,210, +20250623,5890,5950,5950,5700,132891,775006300,00,0.00,N,5,-100, +20250620,5990,6060,6080,5880,102347,613573620,00,0.00,N,5,-60, +20250619,6050,6150,6220,5810,151719,916959645,00,0.00,N,5,-140, +20250618,6190,6110,6370,6100,138912,857733885,00,0.00,N,2,10, +20250617,6180,6500,6590,6120,193548,1222877980,00,0.00,N,5,-260, +20250616,6440,6540,6540,6200,156344,997009300,00,0.00,N,5,-100, +20250613,6540,7150,7200,6450,352038,2376731100,00,0.00,N,5,-650, +20250612,7190,7000,7560,6900,609892,4470720830,00,0.00,N,2,210, +20250611,6980,6820,7400,6810,355555,2531068995,00,0.00,N,2,40, +20250610,6940,7250,7340,6930,306380,2168578600,00,0.00,N,5,-340, +20250609,7280,7600,7690,6910,680065,4917780595,00,0.00,N,5,-340, +20250605,7620,7700,8180,7580,1258680,9833179280,00,0.00,N,5,-80, +20250604,7700,8310,9140,6400,5603615,44652081410,00,0.00,N,5,-140, +20250602,7840,7430,8430,7400,2322210,18471237340,00,0.00,N,2,310, +20250530,7530,7390,9200,7190,8564233,71019666680,00,0.00,N,5,-20, +20250529,7550,6850,7550,6740,1788046,13131382905,00,0.00,N,1,1740, +20250528,5810,6270,6600,5540,1246344,7639146005,00,0.00,N,5,-140, +20250527,5950,6370,6750,5650,578483,3508234180,00,0.00,N,5,-350, +20250526,6300,7100,7100,6250,699946,4670329570,00,0.00,N,5,-830, +20250523,7130,6860,8290,6850,4456370,34145274770,00,0.00,N,2,60, +20250522,7070,6360,8200,6240,5279715,38292722995,00,0.00,N,2,710, +20250521,6360,7930,7980,6360,3312922,23618807915,00,0.00,N,5,-920, +20250520,7280,5800,7280,5790,901790,6357566465,00,0.00,N,1,1680, +20250519,5600,6320,6490,5530,345141,2024489670,00,0.00,N,5,-1030, 20250516,6630,6840,7230,6560,266138,1815129185,00,0.00,N,5,-300, 20250515,6930,7300,7360,6800,324439,2268506205,00,0.00,N,5,-260, 20250514,7190,7460,7830,6910,855702,6290844895,00,0.00,N,5,-360, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index e9b1946fa551..51e2dc27175f 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1305,1250,1364,1219,6032417,7886524919,00,0.00,N,2,33, +20250624,1272,1079,1347,1079,13401558,16670096876,00,0.00,N,2,207, +20250623,1065,1115,1115,1031,1265865,1354912492,00,0.00,N,5,-66, +20250620,1131,1141,1160,1121,532781,606380196,00,0.00,N,5,-22, +20250619,1153,1162,1192,1140,892395,1036551836,00,0.00,N,5,-20, +20250618,1173,1189,1215,1161,529200,627083573,00,0.00,N,5,-26, +20250617,1199,1230,1239,1174,1268867,1520887246,00,0.00,N,5,-16, +20250616,1215,1145,1233,1130,1721107,2044029086,00,0.00,N,2,45, +20250613,1170,1270,1270,1151,3239744,3849331030,00,0.00,N,5,-57, +20250612,1227,1197,1316,1141,19944380,24768042370,00,0.00,N,2,138, +20250611,1089,1083,1105,1071,1121717,1258493392,00,0.00,N,5,-4, +20250610,1093,1100,1127,1047,1279061,1390484791,00,0.00,N,5,-2, +20250609,1095,1100,1135,1074,3574357,3927680302,00,0.00,N,5,-34, +20250605,1129,1000,1248,965,14505278,16518497196,00,0.00,N,2,129, +20250604,1000,1012,1062,945,1121952,1106153692,00,0.00,N,2,49, +20250602,951,950,985,893,611485,583543461,00,0.00,N,3,0, +20250530,951,913,1068,903,5808151,5843991421,00,0.00,N,2,38, +20250529,913,903,930,903,154720,142160408,00,0.00,N,2,6, +20250528,907,919,919,896,199740,180689055,00,0.00,N,5,-9, +20250527,916,919,939,903,114511,104479309,00,0.00,N,2,1, +20250526,915,935,945,915,167796,155218176,00,0.00,N,5,-21, +20250523,936,938,957,888,210057,196706100,00,0.00,N,2,6, +20250522,930,948,972,920,159216,149221751,00,0.00,N,5,-26, +20250521,956,973,987,955,170428,165715054,00,0.00,N,5,-16, +20250520,972,950,985,950,347183,337301960,00,0.00,N,2,32, +20250519,940,920,963,913,225018,211019250,00,0.00,N,2,19, 20250516,921,937,938,920,155673,144281604,00,0.00,N,5,-16, 20250515,937,946,1000,912,575072,546661785,00,0.00,N,5,-9, 20250514,946,945,953,912,225882,210800719,00,0.00,N,2,1, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 108af2ae0502..e81b260db9d1 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,717,740,740,716,308090,222403755,00,0.00,N,5,-3, +20250624,720,717,737,710,358470,256491010,00,0.00,N,2,8, +20250623,712,730,732,707,549701,392051287,00,0.00,N,5,-24, +20250620,736,746,751,736,335705,249306953,00,0.00,N,5,-10, +20250619,746,765,776,741,460109,344723647,00,0.00,N,5,-28, +20250618,774,773,788,765,355882,276631641,00,0.00,N,2,1, +20250617,773,793,798,770,334677,261821084,00,0.00,N,5,-16, +20250616,789,796,804,766,506451,398189885,00,0.00,N,5,-10, +20250613,799,822,822,780,733353,583319718,00,0.00,N,5,-19, +20250612,818,812,842,796,1139181,937210497,00,0.00,N,2,25, +20250611,793,822,830,789,612483,493034031,00,0.00,N,5,-25, +20250610,818,818,835,801,565003,460925874,00,0.00,N,3,0, +20250609,818,828,834,782,1091236,880915949,00,0.00,N,5,-8, +20250605,826,800,845,770,1256091,1035156793,00,0.00,N,2,15, +20250604,811,1020,1024,774,3956360,3332314050,00,0.00,N,5,-152, +20250602,963,997,1016,923,1189404,1156904254,00,0.00,N,5,-34, +20250530,997,1112,1190,990,2291504,2399661881,00,0.00,N,5,-108, +20250529,1105,976,1194,976,6454013,7227790168,00,0.00,N,2,142, +20250528,963,967,987,921,829952,795971980,00,0.00,N,5,-4, +20250527,967,999,1024,900,1397817,1335071515,00,0.00,N,5,-13, +20250526,980,1115,1115,970,1901156,1933638850,00,0.00,N,5,-140, +20250523,1120,1150,1230,1110,782275,900319744,00,0.00,N,2,3, +20250522,1117,1177,1177,1106,575801,645438117,00,0.00,N,5,-50, +20250521,1167,1188,1204,1154,430582,504954070,00,0.00,N,5,-18, +20250520,1185,1119,1208,1050,1096561,1254635738,00,0.00,N,2,64, +20250519,1121,1207,1210,1085,1646145,1844799857,00,0.00,N,5,-97, 20250516,1218,1258,1290,1177,1091101,1346725807,00,0.00,N,5,-41, 20250515,1259,1418,1435,1250,1847605,2399506628,00,0.00,N,5,-153, 20250514,1412,1483,1499,1336,1247093,1748783535,00,0.00,N,5,-69, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 5e9189c623c9..1e1119283100 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5870,5960,5970,5810,76707,450162960,00,0.00,N,5,-70, +20250624,5940,5930,6090,5870,191418,1140998650,00,0.00,N,2,40, +20250623,5900,5830,5930,5740,68810,402719220,00,0.00,N,2,50, +20250620,5850,5870,5930,5810,55324,324329160,00,0.00,N,5,-10, +20250619,5860,5820,5890,5710,69699,403636025,00,0.00,N,2,30, +20250618,5830,5960,6000,5800,93249,547655375,00,0.00,N,5,-160, +20250617,5990,5880,6060,5880,185975,1107649735,00,0.00,N,2,90, +20250616,5900,5900,5940,5750,110952,647849210,00,0.00,N,5,-10, +20250613,5910,6050,6050,5740,111561,653162640,00,0.00,N,5,-70, +20250612,5980,5990,6080,5940,80567,482346980,00,0.00,N,2,20, +20250611,5960,5970,5990,5900,121335,722078450,00,0.00,N,3,0, +20250610,5960,5830,6110,5790,288840,1727589370,00,0.00,N,2,140, +20250609,5820,5750,5890,5730,125321,726740505,00,0.00,N,2,120, +20250605,5700,5680,5740,5640,77683,442828535,00,0.00,N,2,30, +20250604,5670,5590,5690,5540,49031,275350410,00,0.00,N,2,110, +20250602,5560,5600,5640,5500,50117,278708530,00,0.00,N,5,-90, +20250530,5650,5690,5700,5580,52582,296221170,00,0.00,N,5,-40, +20250529,5690,5510,5690,5510,71189,401431745,00,0.00,N,2,120, +20250528,5570,5530,5570,5430,72984,400841325,00,0.00,N,2,100, +20250527,5470,5560,5590,5420,58703,322896730,00,0.00,N,5,-90, +20250526,5560,5640,5650,5500,87005,484010010,00,0.00,N,5,-80, +20250523,5640,5590,5680,5480,104818,587784770,00,0.00,N,2,50, +20250522,5590,5710,5750,5530,131727,737400015,00,0.00,N,5,-90, +20250521,5680,5700,5790,5550,203625,1154717365,00,0.00,N,2,50, +20250520,5630,5340,5740,5330,494515,2761999355,00,0.00,N,2,290, +20250519,5340,5310,5360,5260,71591,380011605,00,0.00,N,2,40, 20250516,5300,5290,5320,5200,66204,347720535,00,0.00,N,2,10, 20250515,5290,5180,5410,5070,234226,1234039260,00,0.00,N,2,110, 20250514,5180,5060,5180,5060,59854,306330910,00,0.00,N,2,70, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index d920a07e2de2..4281b5b99847 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,429,428,439,422,270975,116205468,00,0.00,N,2,1, +20250624,428,418,450,414,417700,179085384,00,0.00,N,2,10, +20250623,418,440,440,411,760035,317733824,00,0.00,N,5,-23, +20250620,441,453,463,430,694324,307005971,00,0.00,N,5,-9, +20250619,450,465,495,435,2368845,1093809741,00,0.00,N,5,-30, +20250618,480,414,538,414,20382262,10487422325,00,0.00,N,2,66, +20250617,414,416,425,412,51761,21483797,00,0.00,N,5,-2, +20250616,416,405,421,405,43731,18136025,00,0.00,N,2,5, +20250613,411,432,434,411,102802,43448320,00,0.00,N,5,-21, +20250612,432,430,432,423,34279,14645330,00,0.00,N,2,9, +20250611,423,429,433,420,46129,19558979,00,0.00,N,5,-6, +20250610,429,430,435,415,123347,52402263,00,0.00,N,2,5, +20250609,424,425,433,421,54067,23080925,00,0.00,N,5,-1, +20250605,425,428,428,420,54239,22920522,00,0.00,N,2,5, +20250604,420,432,432,420,32588,13824489,00,0.00,N,5,-3, +20250602,423,420,426,420,55557,23496765,00,0.00,N,2,5, +20250530,418,413,427,413,72195,30190835,00,0.00,N,2,6, +20250529,412,422,431,410,127882,53104923,00,0.00,N,5,-10, +20250528,422,437,437,420,102480,43674560,00,0.00,N,5,-12, +20250527,434,425,435,419,142590,61207405,00,0.00,N,2,16, +20250526,418,414,424,413,168704,70305810,00,0.00,N,2,4, +20250523,414,431,437,398,641764,265023080,00,0.00,N,5,-16, +20250522,430,440,566,430,7319017,3732374756,00,0.00,N,5,-6, +20250521,436,438,441,435,12059,5273556,00,0.00,N,5,-5, +20250520,441,445,450,440,31104,13803085,00,0.00,N,5,-4, +20250519,445,449,454,445,39860,17862225,00,0.00,N,5,-4, 20250516,449,461,462,440,85223,38169596,00,0.00,N,5,-14, 20250515,463,465,465,459,19030,8770014,00,0.00,N,2,4, 20250514,459,461,466,456,37797,17362068,00,0.00,N,2,4, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 29d24f81c59d..31b39beb6a05 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,56000,55000,56200,55000,11648,649204150,00,0.00,N,2,1000, +20250624,55000,53700,55500,53700,11963,655644550,00,0.00,N,2,1500, +20250623,53500,53100,53900,52600,56996,3046456700,00,0.00,N,2,300, +20250620,53200,53600,53700,52500,17259,913533950,00,0.00,N,5,-400, +20250619,53600,54000,54200,53100,13491,721554750,00,0.00,N,5,-400, +20250618,54000,55300,55500,53700,8883,480037150,00,0.00,N,5,-700, +20250617,54700,54600,56300,53700,16544,906150300,00,0.00,N,2,200, +20250616,54500,53800,54600,53700,6584,356399200,00,0.00,N,2,800, +20250613,53700,55300,55300,53600,11558,626722550,00,0.00,N,5,-1600, +20250612,55300,54300,55300,54100,16061,883704000,00,0.00,N,2,1000, +20250611,54300,54100,54500,53800,7845,424672000,00,0.00,N,2,300, +20250610,54000,54900,55000,52900,16156,875925100,00,0.00,N,5,-900, +20250609,54900,53100,55600,53100,15903,868178800,00,0.00,N,2,2000, +20250605,52900,53000,53200,52700,7643,404360300,00,0.00,N,2,200, +20250604,52700,52000,53000,52000,11471,603682850,00,0.00,N,2,900, +20250602,51800,52600,52900,51000,6254,324748150,00,0.00,N,5,-800, +20250530,52600,52500,53400,51800,12030,636596400,00,0.00,N,2,300, +20250529,52300,51200,52400,51200,6974,362818700,00,0.00,N,2,1100, +20250528,51200,51200,51600,51000,7384,379320950,00,0.00,N,2,200, +20250527,51000,51100,51400,50900,4057,207367800,00,0.00,N,5,-300, +20250526,51300,51000,51400,50800,5365,274064600,00,0.00,N,2,300, +20250523,51000,50800,51700,50600,6092,312383100,00,0.00,N,2,600, +20250522,50400,50700,51000,50300,4698,237590950,00,0.00,N,5,-300, +20250521,50700,51200,51200,50500,6276,318780800,00,0.00,N,5,-400, +20250520,51100,50500,51200,50500,4548,231167400,00,0.00,N,2,900, +20250519,50200,51200,51400,50200,6553,331149900,00,0.00,N,5,-1000, 20250516,51200,52100,52200,51000,5864,301209000,00,0.00,N,5,-900, 20250515,52100,52000,52100,51600,3292,171092550,00,0.00,N,2,100, 20250514,52000,51800,52500,51700,2197,113867800,00,0.00,N,2,200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 27d280b2ab9e..29d488405e9b 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,515,515,515,515,0,0,00,0.00,Y,3,0, +20250625,515,515,515,515,0,0,00,0.00,Y,3,0, +20250624,515,515,515,515,0,0,00,0.00,Y,0,0, +20250623,515,515,515,515,0,0,00,0.00,Y,0,0, +20250620,515,515,515,515,0,0,00,0.00,Y,0,0, +20250619,515,515,515,515,0,0,00,0.00,Y,0,0, +20250618,515,515,515,515,0,0,00,0.00,Y,0,0, +20250617,515,515,515,515,0,0,00,0.00,Y,0,0, +20250616,515,515,515,515,0,0,00,0.00,Y,0,0, +20250613,515,515,515,515,0,0,00,0.00,Y,0,0, +20250612,515,515,515,515,0,0,00,0.00,Y,0,0, +20250611,515,515,515,515,0,0,00,0.00,Y,0,0, +20250610,515,515,515,515,0,0,00,0.00,Y,0,0, +20250609,515,515,515,515,0,0,00,0.00,Y,0,0, +20250605,515,515,515,515,0,0,00,0.00,Y,0,0, +20250604,515,515,515,515,0,0,00,0.00,Y,0,0, +20250602,515,515,515,515,0,0,00,0.00,Y,0,0, +20250530,515,515,515,515,0,0,00,0.00,Y,0,0, +20250529,515,515,515,515,0,0,00,0.00,Y,0,0, +20250528,515,515,515,515,0,0,00,0.00,Y,0,0, +20250527,515,515,515,515,0,0,00,0.00,Y,0,0, +20250526,515,515,515,515,0,0,00,0.00,Y,0,0, +20250523,515,515,515,515,0,0,00,0.00,Y,0,0, +20250522,515,515,515,515,0,0,00,0.00,Y,0,0, +20250521,515,515,515,515,0,0,00,0.00,Y,0,0, +20250520,515,515,515,515,0,0,00,0.00,Y,0,0, +20250519,515,515,515,515,0,0,00,0.00,Y,0,0, +20250516,515,515,515,515,0,0,00,0.00,Y,0,0, 20250515,515,515,515,515,0,0,00,0.00,Y,0,0, -20250514,515,515,515,515,0,0,00,0.00,Y,0,0, -20250513,515,515,515,515,0,0,00,0.00,Y,0,0, -20250512,515,515,515,515,0,0,00,0.00,Y,0,0, +20250514,515,515,515,515,0,0,00,0.00,N,0,0, +20250513,515,515,515,515,0,0,00,0.00,N,0,0, +20250512,515,515,515,515,0,0,00,0.00,N,0,0, 20250509,515,515,515,515,0,0,00,0.00,N,0,0, 20250508,515,515,515,515,0,0,00,0.00,N,0,0, 20250507,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 2c2bcde95d29..937959d3f445 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4290,4305,4330,4265,33825,144918280,00,0.00,N,5,-20, +20250624,4310,4275,4320,4270,41719,179068554,00,0.00,N,2,35, +20250623,4275,4315,4315,4220,34151,145801465,00,0.00,N,5,-35, +20250620,4310,4320,4340,4275,35689,153910025,00,0.00,N,5,-10, +20250619,4320,4275,4350,4270,48317,208527114,00,0.00,N,2,20, +20250618,4300,4280,4330,4275,42964,184827560,00,0.00,N,2,20, +20250617,4280,4315,4335,4220,82284,353083720,00,0.00,N,5,-35, +20250616,4315,4380,4410,4290,73826,320297135,00,0.00,N,5,-40, +20250613,4355,4310,4365,4255,118750,512673668,00,0.00,N,2,25, +20250612,4330,4310,4375,4285,58822,254764477,00,0.00,N,2,25, +20250611,4305,4305,4395,4290,78576,339747862,00,0.00,N,2,20, +20250610,4285,4250,4295,4220,49072,209387075,00,0.00,N,2,10, +20250609,4275,4280,4350,4250,53422,228559258,00,0.00,N,2,25, +20250605,4250,4220,4285,4210,53911,228823720,00,0.00,N,2,40, +20250604,4210,4140,4300,4140,61418,258373417,00,0.00,N,2,50, +20250602,4160,4200,4200,4105,32114,133593925,00,0.00,N,2,10, +20250530,4150,4190,4190,4130,10811,44858715,00,0.00,N,5,-20, +20250529,4170,4135,4210,4110,53484,222949961,00,0.00,N,2,70, +20250528,4100,4100,4155,4090,25921,106512010,00,0.00,N,3,0, +20250527,4100,4090,4165,4090,14519,59550750,00,0.00,N,5,-20, +20250526,4120,4115,4160,4115,17634,72877425,00,0.00,N,3,0, +20250523,4120,4155,4175,4110,22656,93592970,00,0.00,N,5,-20, +20250522,4140,4175,4175,4125,39577,164072116,00,0.00,N,5,-40, +20250521,4180,4160,4200,4160,26773,111838855,00,0.00,N,2,20, +20250520,4160,4110,4185,4110,38850,161428904,00,0.00,N,2,20, +20250519,4140,4185,4230,4140,107880,449468280,00,0.00,N,5,-110, 20250516,4250,4215,4350,4190,170704,725803632,00,0.00,N,2,40, 20250515,4210,4255,4680,4200,1923287,8474086159,00,0.00,N,5,-40, 20250514,4250,4260,4260,4200,18873,79866795,00,0.00,N,3,0, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index d698bea32550..bfbe97c0584a 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5980,5940,6210,5850,740403,4470280960,00,0.00,N,2,100, +20250624,5880,5720,5910,5720,401715,2343757670,00,0.00,N,2,240, +20250623,5640,5750,5770,5560,560935,3151955740,00,0.00,N,5,-180, +20250620,5820,5850,5860,5770,284495,1655289585,00,0.00,N,2,10, +20250619,5810,5830,5870,5730,166577,963554685,00,0.00,N,2,40, +20250618,5770,5750,5830,5720,213476,1232755035,00,0.00,N,5,-30, +20250617,5800,5800,5910,5750,293097,1707329025,00,0.00,N,2,10, +20250616,5790,5760,5820,5620,195886,1125773015,00,0.00,N,2,50, +20250613,5740,5900,5940,5700,397337,2297250140,00,0.00,N,5,-220, +20250612,5960,5970,6100,5950,366337,2199495680,00,0.00,N,5,-10, +20250611,5970,5940,6020,5940,266574,1591736615,00,0.00,N,2,70, +20250610,5900,6060,6060,5810,316423,1875674225,00,0.00,N,5,-70, +20250609,5970,5830,6070,5790,729360,4357788560,00,0.00,N,2,220, +20250605,5750,5670,5790,5630,385388,2205219775,00,0.00,N,2,120, +20250604,5630,5550,5630,5520,284445,1584261860,00,0.00,N,2,150, +20250602,5480,5600,5610,5450,264976,1460705725,00,0.00,N,5,-120, +20250530,5600,5690,5710,5580,253674,1428630820,00,0.00,N,5,-140, +20250529,5740,5630,5780,5540,703306,3996133120,00,0.00,N,2,320, +20250528,5420,5350,5460,5350,210998,1143628280,00,0.00,N,2,90, +20250527,5330,5370,5400,5310,140092,749356590,00,0.00,N,5,-60, +20250526,5390,5300,5470,5300,230336,1245073785,00,0.00,N,2,110, +20250523,5280,5420,5430,5280,218840,1165825810,00,0.00,N,5,-120, +20250522,5400,5430,5450,5320,274110,1472797460,00,0.00,N,5,-60, +20250521,5460,5470,5530,5440,165892,910442225,00,0.00,N,5,-20, +20250520,5480,5430,5500,5430,154902,845851240,00,0.00,N,2,100, +20250519,5380,5450,5500,5360,259477,1401904690,00,0.00,N,5,-150, 20250516,5530,5660,5660,5480,288847,1602695480,00,0.00,N,5,-120, 20250515,5650,5710,5740,5630,216804,1231726970,00,0.00,N,5,-90, 20250514,5740,5770,5800,5670,235998,1351172580,00,0.00,N,5,-10, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index d23af7779a35..cfc9383184c7 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,37850,38400,38550,36050,19546586,732741347875,00,0.00,N,2,3750, +20250624,34100,29450,34650,29350,19728999,642245933950,00,0.00,N,2,5850, +20250623,28250,29550,29600,28000,3613408,103115640650,00,0.00,N,5,-850, +20250620,29100,28500,29150,28350,3602448,104252131975,00,0.00,N,2,800, +20250619,28300,28950,29200,27900,2109715,59887144075,00,0.00,N,5,-600, +20250618,28900,28150,29050,28000,3932934,112406317850,00,0.00,N,2,650, +20250617,28250,27900,28450,27550,4035890,113055322525,00,0.00,N,2,700, +20250616,27550,27350,27850,27100,3908071,107267008293,00,0.00,N,2,100, +20250613,27450,28850,28950,27200,6291719,174734421921,00,0.00,N,5,-1000, +20250612,28450,28300,29300,27850,5562903,159599403950,00,0.00,N,2,350, +20250611,28100,27950,28300,27600,3434748,96372570525,00,0.00,N,2,650, +20250610,27450,31000,31000,26700,11795810,332987375925,00,0.00,N,5,-3100, +20250609,30550,29700,31250,29500,5069114,154526615500,00,0.00,N,2,1200, +20250605,29350,30150,30400,29100,3771966,111167969900,00,0.00,N,5,-300, +20250604,29650,29700,29900,28550,4036843,118488590900,00,0.00,N,5,-450, +20250602,30100,30550,30900,29700,2166813,65574971225,00,0.00,N,5,-250, +20250530,30350,30050,30600,29850,3001453,90951807400,00,0.00,N,2,800, +20250529,29550,30000,30500,29350,3590292,106965723550,00,0.00,N,5,-750, +20250528,30300,30200,30750,29850,2562656,77798907575,00,0.00,N,5,-300, +20250527,30600,31400,31500,30050,3499829,106907884400,00,0.00,N,5,-1100, +20250526,31700,31550,31700,30200,3305201,102810002675,00,0.00,N,2,1000, +20250523,30700,29800,31000,29700,3466964,106082941500,00,0.00,N,2,1000, +20250522,29700,29600,30000,29450,3412029,101538530325,00,0.00,N,2,400, +20250521,29300,29350,29450,28650,2003643,58330615825,00,0.00,N,2,200, +20250520,29100,28850,29400,28800,3329443,97113592425,00,0.00,N,2,700, +20250519,28400,28100,29350,27900,5979148,171570190000,00,0.00,N,2,400, 20250516,28000,27000,28100,26700,4364089,119131062750,00,0.00,N,2,1500, 20250515,26500,26150,26900,26150,1684044,44741738175,00,0.00,N,2,400, 20250514,26100,26000,26450,25700,1996836,51994976300,00,0.00,N,2,350, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index c29f37984446..3376fe0341c5 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5200,5230,5260,5100,116894,605474800,00,0.00,N,5,-20, +20250624,5220,5210,5280,5150,100389,522730670,00,0.00,N,2,30, +20250623,5190,5260,5300,5100,144890,749599885,00,0.00,N,5,-110, +20250620,5300,5370,5430,5260,113180,603759890,00,0.00,N,5,-40, +20250619,5340,5330,5370,5230,91616,484494580,00,0.00,N,2,10, +20250618,5330,5330,5380,5280,94290,502753035,00,0.00,N,3,0, +20250617,5330,5360,5390,5200,175006,928353450,00,0.00,N,2,20, +20250616,5310,5180,5310,5090,248218,1302832490,00,0.00,N,2,140, +20250613,5170,5150,5180,4960,260455,1317579154,00,0.00,N,2,20, +20250612,5150,5300,5300,5150,174027,906198290,00,0.00,N,5,-120, +20250611,5270,5210,5270,5120,225909,1172956200,00,0.00,N,2,60, +20250610,5210,5150,5350,5110,432306,2262221340,00,0.00,N,2,130, +20250609,5080,4960,5220,4955,415551,2130026865,00,0.00,N,2,180, +20250605,4900,4720,4925,4720,249991,1208194447,00,0.00,N,2,210, +20250604,4690,4545,4770,4545,204763,958991011,00,0.00,N,2,145, +20250602,4545,4470,4585,4420,159761,722766203,00,0.00,N,2,85, +20250530,4460,4490,4525,4405,142780,639619320,00,0.00,N,2,10, +20250529,4450,4300,4465,4300,190161,839359805,00,0.00,N,2,150, +20250528,4300,4235,4320,4210,95914,410488935,00,0.00,N,2,85, +20250527,4215,4220,4230,4145,80364,335541565,00,0.00,N,3,0, +20250526,4215,4280,4285,4205,61179,259531260,00,0.00,N,5,-60, +20250523,4275,4230,4295,4210,61450,261727735,00,0.00,N,2,45, +20250522,4230,4165,4245,4160,64393,270946410,00,0.00,N,2,30, +20250521,4200,4185,4210,4115,50006,207446805,00,0.00,N,2,25, +20250520,4175,4130,4250,4130,115324,485345652,00,0.00,N,2,30, +20250519,4145,4095,4170,4055,169980,700521422,00,0.00,N,2,100, 20250516,4045,3955,4070,3955,127074,513127064,00,0.00,N,2,90, 20250515,3955,3920,3970,3895,80917,319622981,00,0.00,N,2,60, 20250514,3895,3880,3910,3870,47197,183823455,00,0.00,N,2,15, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index ee712a9eddcd..897c82e1702e 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5330,5330,5350,5290,46179,245663065,00,0.00,N,3,0, +20250624,5330,5310,5350,5260,53917,285891905,00,0.00,N,2,60, +20250623,5270,5350,5350,5190,51974,272407850,00,0.00,N,5,-50, +20250620,5320,5290,5330,5240,43372,229675135,00,0.00,N,2,30, +20250619,5290,5400,5400,5270,47864,254269790,00,0.00,N,5,-90, +20250618,5380,5320,5380,5260,31596,168154620,00,0.00,N,2,30, +20250617,5350,5420,5450,5290,56428,301853240,00,0.00,N,5,-50, +20250616,5400,5360,5400,5240,36132,192265550,00,0.00,N,2,30, +20250613,5370,5490,5510,5270,93017,498027120,00,0.00,N,5,-110, +20250612,5480,5420,5510,5420,61917,339591335,00,0.00,N,2,40, +20250611,5440,5400,5480,5380,82178,447566870,00,0.00,N,2,50, +20250610,5390,5390,5470,5320,67447,364594995,00,0.00,N,5,-30, +20250609,5420,5450,5460,5340,126155,681787565,00,0.00,N,2,80, +20250605,5340,5180,5360,5160,173021,912717555,00,0.00,N,2,160, +20250604,5180,5050,5190,5040,73885,380632940,00,0.00,N,2,150, +20250602,5030,5120,5140,5030,27121,136991360,00,0.00,N,5,-90, +20250530,5120,5140,5170,5090,39716,203708260,00,0.00,N,5,-10, +20250529,5130,5030,5150,5030,70040,358499255,00,0.00,N,2,110, +20250528,5020,5000,5080,5000,48065,242072320,00,0.00,N,2,20, +20250527,5000,5020,5030,4972,44160,220590505,00,0.00,N,3,0, +20250526,5000,4900,5110,4835,114964,576628978,00,0.00,N,2,100, +20250523,4900,4875,4945,4855,25720,126001185,00,0.00,N,2,30, +20250522,4870,4895,4950,4850,30256,147257240,00,0.00,N,5,-25, +20250521,4895,4890,4970,4890,32568,160095165,00,0.00,N,2,10, +20250520,4885,4855,4915,4855,12825,62708493,00,0.00,N,2,30, +20250519,4855,4910,4910,4855,35596,173983081,00,0.00,N,5,-65, 20250516,4920,4995,5010,4915,41341,204567678,00,0.00,N,5,-75, 20250515,4995,4990,5010,4945,22087,109981668,00,0.00,N,5,-5, 20250514,5000,4960,5010,4930,65481,325651698,00,0.00,N,2,60, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 949d2d4d1513..102767ba9766 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1902,1915,1920,1895,96538,183627178,00,0.00,N,2,2, +20250624,1900,1890,1909,1890,88239,167783571,00,0.00,N,2,16, +20250623,1884,1915,1915,1877,178798,337654756,00,0.00,N,5,-31, +20250620,1915,1915,1920,1906,145197,277535845,00,0.00,N,3,0, +20250619,1915,1930,1930,1910,96730,185186357,00,0.00,N,5,-8, +20250618,1923,1932,1934,1918,82862,159659867,00,0.00,N,5,-8, +20250617,1931,1939,1947,1917,91209,176228653,00,0.00,N,5,-8, +20250616,1939,1930,1939,1907,86267,165826780,00,0.00,N,2,12, +20250613,1927,1954,1955,1910,145292,279479129,00,0.00,N,5,-24, +20250612,1951,1953,1967,1950,87818,172116291,00,0.00,N,2,1, +20250611,1950,1956,1958,1946,89405,174514287,00,0.00,N,5,-6, +20250610,1956,1967,1969,1948,109061,213575961,00,0.00,N,5,-11, +20250609,1967,1943,1969,1941,111616,218381747,00,0.00,N,2,28, +20250605,1939,1917,1944,1917,110263,212971105,00,0.00,N,2,11, +20250604,1928,1901,1932,1900,60807,116584026,00,0.00,N,2,27, +20250602,1901,1919,1919,1901,35084,66838669,00,0.00,N,5,-17, +20250530,1918,1925,1943,1914,58588,112974543,00,0.00,N,5,-6, +20250529,1924,1894,1924,1894,51800,99237684,00,0.00,N,2,31, +20250528,1893,1887,1906,1881,29957,56750004,00,0.00,N,2,13, +20250527,1880,1893,1895,1876,52567,98908367,00,0.00,N,5,-12, +20250526,1892,1884,1899,1874,75215,141929454,00,0.00,N,2,8, +20250523,1884,1875,1886,1870,52254,98173595,00,0.00,N,2,5, +20250522,1879,1898,1898,1878,58771,110764060,00,0.00,N,5,-18, +20250521,1897,1870,1899,1870,86252,162645583,00,0.00,N,2,11, +20250520,1886,1870,1900,1870,115142,217068242,00,0.00,N,2,1, +20250519,1885,1919,1926,1879,247521,468567125,00,0.00,N,5,-34, 20250516,1919,1958,1958,1919,194813,375923327,00,0.00,N,5,-39, 20250515,1958,1972,1972,1958,60768,119249957,00,0.00,N,5,-6, 20250514,1964,1955,1970,1948,69497,135838614,00,0.00,N,2,9, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index a10f62b4de2f..d969d933558c 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2505,2575,2575,2450,135063,339184635,00,0.00,N,5,-75, +20250624,2580,2570,2600,2515,128113,327530410,00,0.00,N,5,-20, +20250623,2600,2525,2600,2460,217498,548778343,00,0.00,N,2,50, +20250620,2550,2330,2915,2330,3339823,9016906317,00,0.00,N,2,230, +20250619,2320,2305,2340,2300,26070,60323940,00,0.00,N,2,5, +20250618,2315,2310,2350,2265,27678,63379388,00,0.00,N,5,-5, +20250617,2320,2340,2380,2275,21818,50458141,00,0.00,N,5,-20, +20250616,2340,2325,2390,2325,20845,49103285,00,0.00,N,2,15, +20250613,2325,2390,2435,2320,28602,67571441,00,0.00,N,5,-65, +20250612,2390,2425,2440,2385,29232,70154366,00,0.00,N,5,-35, +20250611,2425,2360,2450,2350,64865,156309498,00,0.00,N,2,70, +20250610,2355,2310,2360,2305,28435,66817395,00,0.00,N,2,45, +20250609,2310,2340,2360,2290,47000,108952215,00,0.00,N,5,-30, +20250605,2340,2335,2375,2320,16860,39394350,00,0.00,N,2,5, +20250604,2335,2310,2350,2285,21091,48845375,00,0.00,N,2,25, +20250602,2310,2270,2350,2245,18313,41836550,00,0.00,N,2,40, +20250530,2270,2305,2310,2195,48538,109145640,00,0.00,N,5,-25, +20250529,2295,2335,2360,2290,40227,92888297,00,0.00,N,5,-35, +20250528,2330,2395,2395,2300,42911,100753165,00,0.00,N,2,5, +20250527,2325,2360,2395,2315,53789,126037635,00,0.00,N,5,-25, +20250526,2350,2370,2445,2315,135737,320978141,00,0.00,N,5,-10, +20250523,2360,2195,2800,2180,1743981,4480163433,00,0.00,N,2,165, +20250522,2195,2250,2280,2150,24443,54053635,00,0.00,N,5,-30, +20250521,2225,2295,2315,2210,14822,33218150,00,0.00,N,5,-50, +20250520,2275,2305,2320,2260,13192,30077195,00,0.00,N,5,-25, +20250519,2300,2350,2370,2290,23772,54723820,00,0.00,N,5,-50, 20250516,2350,2385,2385,2320,15715,36998170,00,0.00,N,5,-35, 20250515,2385,2380,2385,2295,12452,29186235,00,0.00,N,2,5, 20250514,2380,2385,2395,2345,11769,27753145,00,0.00,N,2,10, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 7aff459b406a..e8c5ab7717fa 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16740,16990,17000,16340,3657,61589490,00,0.00,N,2,150, +20250624,16590,16600,16930,16590,4316,71914730,00,0.00,N,5,-10, +20250623,16600,16790,16850,16450,2716,45088600,00,0.00,N,5,-190, +20250620,16790,16550,16790,16230,5772,95575490,00,0.00,N,2,240, +20250619,16550,16650,17000,16230,5229,86892420,00,0.00,N,2,80, +20250618,16470,16430,16600,16260,4244,69448920,00,0.00,N,3,0, +20250617,16470,16870,17000,15800,11446,189324980,00,0.00,N,5,-400, +20250616,16870,16790,17400,16410,8852,148030050,00,0.00,N,2,70, +20250613,16800,17340,17350,16800,9242,156733260,00,0.00,N,5,-500, +20250612,17300,17690,17690,17140,5970,103795110,00,0.00,N,5,-160, +20250611,17460,17340,17540,17300,2987,52154975,00,0.00,N,2,110, +20250610,17350,16950,17350,16940,8965,154058095,00,0.00,N,2,450, +20250609,16900,16940,16940,16730,7803,131499050,00,0.00,N,2,210, +20250605,16690,16270,16830,16160,10590,175431395,00,0.00,N,2,300, +20250604,16390,16390,16410,16000,4428,72185720,00,0.00,N,2,10, +20250602,16380,16350,16390,15760,6665,108259355,00,0.00,N,2,70, +20250530,16310,16390,16390,16110,5989,97003340,00,0.00,N,2,30, +20250529,16280,16250,16370,16130,2330,37873870,00,0.00,N,2,150, +20250528,16130,15520,16150,15500,9967,157260275,00,0.00,N,2,610, +20250527,15520,15870,16000,15330,10350,162904010,00,0.00,N,5,-100, +20250526,15620,16550,16660,15450,28144,444340120,00,0.00,N,5,-1140, +20250523,16760,17450,17450,16160,5375,91106500,00,0.00,N,5,-370, +20250522,17130,17090,17200,17010,3149,53924060,00,0.00,N,2,40, +20250521,17090,16910,17130,16900,4121,70305070,00,0.00,N,2,180, +20250520,16910,16640,17100,16640,2374,40181410,00,0.00,N,2,280, +20250519,16630,16920,16920,16350,4487,74952055,00,0.00,N,5,-150, 20250516,16780,16950,16950,16600,4815,80760545,00,0.00,N,2,420, 20250515,16360,16220,16490,16100,7944,129883880,00,0.00,N,2,160, 20250514,16200,16210,16390,16080,5078,82068450,00,0.00,N,2,120, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index ad0530ebb57c..9a0cd26a80d7 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,77200,78200,79000,76100,707944,54626918900,00,0.00,N,2,1400, +20250624,75800,73500,76600,73400,796095,60054085450,00,0.00,N,2,4300, +20250623,71500,67000,71700,67000,745694,52241841750,00,0.00,N,2,3800, +20250620,67700,67700,68200,66200,441221,29753026450,00,0.00,N,2,400, +20250619,67300,68000,68500,66000,417694,27985853500,00,0.00,N,2,200, +20250618,67100,65600,67600,65100,524213,35081555650,00,0.00,N,2,1000, +20250617,66100,68000,69200,64900,1001916,66826675350,00,0.00,N,5,-900, +20250616,67000,64400,67000,64300,473183,31254314600,00,0.00,N,2,2500, +20250613,64500,64600,67100,63700,611987,39633557400,00,0.00,N,2,700, +20250612,63800,64000,64900,63700,755884,48453550950,00,0.00,N,5,-900, +20250611,64700,63000,65000,61600,529115,33736178850,00,0.00,N,2,1300, +20250610,63400,64100,64500,62000,447588,28361378300,00,0.00,N,5,-100, +20250609,63500,62300,65500,62200,737085,47350998450,00,0.00,N,2,2000, +20250605,61500,62500,62900,60700,482283,29698418000,00,0.00,N,5,-500, +20250604,62000,60200,62900,59800,680028,42104149950,00,0.00,N,2,2800, +20250602,59200,60300,61100,57800,1015133,59954862800,00,0.00,N,5,-1300, +20250530,60500,61100,61600,59600,505560,30505717650,00,0.00,N,2,200, +20250529,60300,58000,60600,57600,874422,52099200450,00,0.00,N,2,3200, +20250528,57100,56800,58000,56500,521519,29960482150,00,0.00,N,2,800, +20250527,56300,56900,57400,56000,372842,21105361050,00,0.00,N,5,-800, +20250526,57100,56800,57500,56500,246847,14041603200,00,0.00,N,2,1000, +20250523,56100,56200,57200,55900,275853,15545293400,00,0.00,N,2,100, +20250522,56000,56100,57400,55800,371174,20890176000,00,0.00,N,5,-100, +20250521,56100,54200,56300,54000,470097,26265359350,00,0.00,N,2,2100, +20250520,54000,54000,55500,53000,367659,19990652200,00,0.00,N,2,500, +20250519,53500,54200,54400,53000,239702,12812499900,00,0.00,N,5,-900, 20250516,54400,53900,54700,53300,220714,11955448500,00,0.00,N,2,800, 20250515,53600,54800,55400,53000,504463,27329103500,00,0.00,N,5,-1700, 20250514,55300,55700,56100,54800,374865,20739319600,00,0.00,N,5,-200, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 808b7c75dab2..efe19cf59010 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6270,6260,6420,6230,142271,898741575,00,0.00,N,2,30, +20250624,6240,6090,6250,6090,134143,830714020,00,0.00,N,2,160, +20250623,6080,6110,6130,6000,112876,683514220,00,0.00,N,5,-40, +20250620,6120,6230,6250,6120,145422,898343905,00,0.00,N,5,-110, +20250619,6230,6230,6240,6140,78894,487690835,00,0.00,N,2,60, +20250618,6170,6190,6220,6090,145317,894620750,00,0.00,N,5,-20, +20250617,6190,6310,6380,6010,150479,932163755,00,0.00,N,5,-60, +20250616,6250,6130,6310,6100,157619,974637365,00,0.00,N,2,10, +20250613,6240,6360,6440,6230,172347,1083096270,00,0.00,N,5,-120, +20250612,6360,6350,6460,6300,108127,691453400,00,0.00,N,5,-50, +20250611,6410,6470,6490,6320,83015,530347290,00,0.00,N,5,-30, +20250610,6440,6430,6530,6310,157350,1013019245,00,0.00,N,2,50, +20250609,6390,6290,6460,6280,125934,806106090,00,0.00,N,2,150, +20250605,6240,6290,6330,6215,99052,620024575,00,0.00,N,2,20, +20250604,6220,5900,6290,5900,176867,1094296750,00,0.00,N,2,280, +20250602,5940,6150,6170,5890,237220,1416471220,00,0.00,N,5,-390, +20250530,6330,6100,6480,6060,342472,2162390785,00,0.00,N,2,280, +20250529,6050,5970,6080,5940,124907,751075630,00,0.00,N,2,140, +20250528,5910,5760,5980,5750,183671,1085837750,00,0.00,N,2,180, +20250527,5730,5730,5750,5680,68491,391334265,00,0.00,N,3,0, +20250526,5730,5600,5770,5590,45571,259212530,00,0.00,N,2,80, +20250523,5650,5610,5690,5600,35910,201989750,00,0.00,N,2,20, +20250522,5630,5760,5760,5630,61764,349127305,00,0.00,N,5,-100, +20250521,5730,5710,5800,5690,61266,350467300,00,0.00,N,5,-20, +20250520,5750,5720,5800,5670,62279,357425365,00,0.00,N,2,30, +20250519,5720,5740,5790,5690,59233,339189870,00,0.00,N,5,-50, 20250516,5770,5940,5940,5760,83856,486806075,00,0.00,N,5,-120, 20250515,5890,5980,5980,5860,78158,461230540,00,0.00,N,5,-20, 20250514,5910,5900,5970,5820,61012,360021855,00,0.00,N,2,10, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 10b5e6d7217d..c527333cfcf4 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4450,4320,4470,4285,79471,349877593,00,0.00,N,2,110, +20250624,4340,4275,4340,4200,51667,221947036,00,0.00,N,2,70, +20250623,4270,4340,4340,4105,45291,190764755,00,0.00,N,5,-80, +20250620,4350,4280,4350,4100,39702,169969055,00,0.00,N,2,75, +20250619,4275,4250,4320,4230,23776,101381051,00,0.00,N,3,0, +20250618,4275,4430,4430,4250,53915,231026682,00,0.00,N,5,-100, +20250617,4375,4270,4445,4250,104440,455659155,00,0.00,N,2,105, +20250616,4270,4120,4290,4070,89315,375224680,00,0.00,N,2,140, +20250613,4130,4145,4200,4025,83622,341215105,00,0.00,N,5,-10, +20250612,4140,4195,4195,4105,69728,288310430,00,0.00,N,5,-70, +20250611,4210,4300,4350,4175,103751,437516365,00,0.00,N,5,-140, +20250610,4350,4320,4400,4280,77930,338816249,00,0.00,N,2,25, +20250609,4325,4280,4365,4225,72418,311338410,00,0.00,N,2,70, +20250605,4255,4255,4275,4180,49818,210370730,00,0.00,N,5,-40, +20250604,4295,4125,4325,4110,109140,462602244,00,0.00,N,2,235, +20250602,4060,4140,4150,4060,30845,126164825,00,0.00,N,5,-40, +20250530,4100,4195,4195,4055,90132,368522411,00,0.00,N,5,-80, +20250529,4180,3865,4250,3865,233142,964032057,00,0.00,N,2,290, +20250528,3890,3850,3890,3835,36996,142844334,00,0.00,N,2,65, +20250527,3825,3845,3850,3822,12963,49650546,00,0.00,N,5,-10, +20250526,3835,3795,3840,3790,17047,65018155,00,0.00,N,2,40, +20250523,3795,3815,3830,3775,17983,68287515,00,0.00,N,5,-5, +20250522,3800,3790,3820,3775,14801,56167115,00,0.00,N,5,-10, +20250521,3810,3785,3820,3785,8016,30450370,00,0.00,N,2,25, +20250520,3785,3760,3815,3760,7780,29431445,00,0.00,N,2,35, +20250519,3750,3750,3790,3735,5858,21983770,00,0.00,N,5,-35, 20250516,3785,3830,3885,3765,54240,206632942,00,0.00,N,5,-40, 20250515,3825,3865,3870,3825,13585,52255040,00,0.00,N,5,-35, 20250514,3860,3880,3880,3815,18284,70236202,00,0.00,N,2,5, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 4c6db89ea949..d3764d5c5f98 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12090,12070,12160,12040,19261,232956015,00,0.00,N,2,40, +20250624,12050,11900,12090,11900,13383,160849025,00,0.00,N,2,160, +20250623,11890,11960,11960,11750,15001,177857865,00,0.00,N,5,-90, +20250620,11980,11960,12090,11880,15966,192035325,00,0.00,N,2,40, +20250619,11940,11850,11950,11800,28071,332734920,00,0.00,N,2,100, +20250618,11840,11800,11940,11770,14576,172168530,00,0.00,N,2,40, +20250617,11800,12000,12050,11730,16107,191375935,00,0.00,N,5,-180, +20250616,11980,11840,11980,11740,18242,216312960,00,0.00,N,2,140, +20250613,11840,12130,12150,11800,24037,286219585,00,0.00,N,5,-260, +20250612,12100,12070,12200,12070,25476,309206900,00,0.00,N,2,30, +20250611,12070,12080,12100,12020,17857,215138580,00,0.00,N,5,-10, +20250610,12080,12030,12140,12020,23314,281465140,00,0.00,N,2,60, +20250609,12020,11690,12030,11690,30428,363503855,00,0.00,N,2,210, +20250605,11810,11800,11880,11770,13798,163261960,00,0.00,N,2,10, +20250604,11800,11800,11870,11740,11112,131128910,00,0.00,N,2,20, +20250602,11780,11750,11840,11720,15063,177506740,00,0.00,N,5,-10, +20250530,11790,11670,11900,11640,22639,266514290,00,0.00,N,2,90, +20250529,11700,11390,11700,11380,28846,333639355,00,0.00,N,2,260, +20250528,11440,11270,11520,11260,18144,206666395,00,0.00,N,2,170, +20250527,11270,11340,11390,11190,23081,259592115,00,0.00,N,5,-40, +20250526,11310,11210,11350,11170,16409,184408860,00,0.00,N,2,100, +20250523,11210,11450,11460,11150,30956,348338100,00,0.00,N,5,-120, +20250522,11330,11240,11400,11220,20842,235721330,00,0.00,N,2,80, +20250521,11250,11180,11270,11180,9925,111539255,00,0.00,N,2,70, +20250520,11180,11350,11410,11180,24889,280459455,00,0.00,N,5,-160, +20250519,11340,11470,11500,11340,12206,138930685,00,0.00,N,5,-130, 20250516,11470,11500,11510,11420,17639,201950625,00,0.00,N,5,-30, 20250515,11500,11520,11580,11470,9574,110113780,00,0.00,N,5,-20, 20250514,11520,11540,11590,11440,34956,402292665,00,0.00,N,5,-40, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index d79b33925770..4a496ce4b7d9 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13190,13100,13640,12950,88292,1172508580,00,0.00,N,2,170, +20250624,13020,13310,13320,12840,52108,677351945,00,0.00,N,5,-160, +20250623,13180,14080,14220,12820,110185,1482288640,00,0.00,N,5,-890, +20250620,14070,14800,14800,13780,59783,843482170,00,0.00,N,5,-320, +20250619,14390,13020,14425,13020,171272,2395826640,00,0.00,N,2,1380, +20250618,13010,12450,13380,12440,116868,1515450820,00,0.00,N,2,410, +20250617,12600,12700,12790,12500,50434,634916220,00,0.00,N,2,30, +20250616,12570,13120,13120,12480,86658,1102564590,00,0.00,N,5,-410, +20250613,12980,12970,13300,12810,112022,1463379120,00,0.00,N,2,10, +20250612,12970,14000,14090,12590,248935,3226665150,00,0.00,N,5,-880, +20250611,13850,13060,13900,12620,133737,1797338065,00,0.00,N,2,990, +20250610,12860,12040,13810,11620,328300,4205613465,00,0.00,N,2,1290, +20250609,11570,10340,12600,10270,1683713,15108451180,00,0.00,N,2,1300, +20250605,10270,10400,10410,10000,59369,602984435,00,0.00,N,5,-30, +20250604,10300,9740,10400,9740,98588,1001529910,00,0.00,N,2,580, +20250602,9720,9550,9780,9540,50338,485026870,00,0.00,N,2,170, +20250530,9550,9380,9580,9230,63717,601953270,00,0.00,N,2,190, +20250529,9360,8900,9400,8870,81234,744792355,00,0.00,N,2,450, +20250528,8910,8850,8970,8630,29204,257862110,00,0.00,N,2,60, +20250527,8850,8830,8900,8740,11152,98379530,00,0.00,N,2,30, +20250526,8820,8860,8900,8740,14426,127051520,00,0.00,N,5,-30, +20250523,8850,8850,8960,8750,27879,247922340,00,0.00,N,3,0, +20250522,8850,8850,8900,8620,41927,368282960,00,0.00,N,5,-20, +20250521,8870,8670,8910,8670,55115,485724795,00,0.00,N,2,200, +20250520,8670,8150,8770,8150,60292,515335650,00,0.00,N,2,470, +20250519,8200,8160,8300,8020,17480,141891410,00,0.00,N,3,0, 20250516,8200,8290,8480,8090,34566,285083770,00,0.00,N,5,-90, 20250515,8290,8300,8450,7820,24116,197700465,00,0.00,N,5,-10, 20250514,8300,8200,8360,8080,19755,162576690,00,0.00,N,2,90, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 011984a5ccbd..5456bb90e71e 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,302,301,303,296,982732,294610282,00,0.00,N,2,2, +20250624,300,293,302,292,1049541,312685077,00,0.00,N,2,8, +20250623,292,292,295,287,559465,162819592,00,0.00,N,5,-1, +20250620,293,289,296,287,663854,193305602,00,0.00,N,2,1, +20250619,292,296,296,287,1098777,318935134,00,0.00,N,5,-4, +20250618,296,288,299,284,1002745,292125250,00,0.00,N,2,10, +20250617,286,285,291,284,578037,165652011,00,0.00,N,2,1, +20250616,285,282,286,278,854734,240843019,00,0.00,N,2,3, +20250613,282,289,292,279,1170185,331452878,00,0.00,N,5,-6, +20250612,288,296,296,288,1322952,384646212,00,0.00,N,5,-8, +20250611,296,300,300,290,1996279,585994346,00,0.00,N,5,-5, +20250610,301,284,332,280,11842546,3659586288,00,0.00,N,2,19, +20250609,282,282,285,278,874496,245572696,00,0.00,N,2,1, +20250605,281,274,282,274,549689,153715493,00,0.00,N,2,6, +20250604,275,274,279,274,457428,126103702,00,0.00,N,3,0, +20250602,275,274,278,270,494716,135160310,00,0.00,N,2,1, +20250530,274,274,276,271,161380,44116323,00,0.00,N,5,-1, +20250529,275,272,279,272,327329,90080872,00,0.00,N,2,3, +20250528,272,272,274,268,306815,83213673,00,0.00,N,3,0, +20250527,272,269,277,268,904801,245022956,00,0.00,N,2,3, +20250526,269,267,272,265,391643,105009032,00,0.00,N,2,3, +20250523,266,265,268,262,250393,66475427,00,0.00,N,2,2, +20250522,264,265,268,263,146501,38787956,00,0.00,N,5,-1, +20250521,265,264,269,262,400542,106493153,00,0.00,N,2,2, +20250520,263,268,270,262,509891,135119069,00,0.00,N,5,-5, +20250519,268,272,274,267,577543,155587851,00,0.00,N,5,-6, 20250516,274,269,281,266,1017935,280094505,00,0.00,N,2,5, 20250515,269,266,277,265,832386,225775069,00,0.00,N,2,3, 20250514,266,268,269,264,245244,65220389,00,0.00,N,5,-1, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index ba3889b65402..8eff001815b3 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8540,8490,8570,8340,278436,2349287585,00,0.00,N,2,130, +20250624,8410,8420,8610,8340,311743,2630052035,00,0.00,N,2,110, +20250623,8300,8050,8370,7800,126503,1036501665,00,0.00,N,2,90, +20250620,8210,8300,8300,8030,96448,787548150,00,0.00,N,5,-20, +20250619,8230,8400,8450,8080,99431,819297000,00,0.00,N,5,-50, +20250618,8280,8280,8500,8210,123835,1028992350,00,0.00,N,5,-40, +20250617,8320,8500,8640,8140,214972,1811649530,00,0.00,N,2,20, +20250616,8300,8010,8310,8000,190460,1560609755,00,0.00,N,2,280, +20250613,8020,8040,8200,7870,258053,2051020960,00,0.00,N,2,110, +20250612,7910,7950,8170,7840,217606,1736468510,00,0.00,N,2,50, +20250611,7860,7880,7950,7650,194098,1517203605,00,0.00,N,5,-10, +20250610,7870,7950,8000,7730,184321,1454710905,00,0.00,N,5,-150, +20250609,8020,7910,8310,7910,140565,1144676635,00,0.00,N,2,120, +20250605,7900,8000,8000,7660,107942,838827150,00,0.00,N,2,50, +20250604,7850,7700,8040,7620,229635,1802626340,00,0.00,N,2,380, +20250602,7470,7470,7830,7240,338662,2552125385,00,0.00,N,2,50, +20250530,7420,7650,7650,7380,160626,1195196515,00,0.00,N,2,20, +20250529,7400,6860,7440,6860,385570,2800739155,00,0.00,N,2,680, +20250528,6720,6550,6880,6500,153858,1034742725,00,0.00,N,2,220, +20250527,6500,6590,6690,6480,57362,374979020,00,0.00,N,5,-150, +20250526,6650,6590,6650,6520,56577,373841310,00,0.00,N,2,70, +20250523,6580,6560,6600,6410,104797,687443645,00,0.00,N,2,80, +20250522,6500,6500,6590,6460,58759,383111535,00,0.00,N,5,-20, +20250521,6520,6450,6570,6330,138990,898737720,00,0.00,N,2,170, +20250520,6350,6370,6420,6350,30949,197678155,00,0.00,N,2,50, +20250519,6300,6400,6460,6240,67815,427504100,00,0.00,N,5,-160, 20250516,6460,6460,6530,6420,35745,231279840,00,0.00,N,2,30, 20250515,6430,6560,6560,6400,39551,255254340,00,0.00,N,5,-110, 20250514,6540,6530,6550,6460,36969,240873480,00,0.00,N,2,30, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 970317496d6a..29188c3a8997 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5040,5110,5120,4995,19324,98058660,00,0.00,N,5,-50, +20250624,5090,5020,5220,5020,22591,116305120,00,0.00,N,2,100, +20250623,4990,5140,5140,4935,15160,75901205,00,0.00,N,5,-150, +20250620,5140,5100,5210,4995,15099,76894010,00,0.00,N,2,40, +20250619,5100,5430,5430,5100,20620,107337250,00,0.00,N,5,-330, +20250618,5430,5430,5430,5180,14408,76738140,00,0.00,N,2,180, +20250617,5250,5230,5400,5160,5997,31368420,00,0.00,N,2,50, +20250616,5200,5130,5410,5080,7846,40908710,00,0.00,N,2,70, +20250613,5130,5240,5370,5100,23162,120562710,00,0.00,N,5,-110, +20250612,5240,5370,5500,5240,19900,106518480,00,0.00,N,5,-130, +20250611,5370,5390,5550,5320,20975,112940140,00,0.00,N,5,-20, +20250610,5390,5670,5680,5360,21121,115121515,00,0.00,N,5,-150, +20250609,5540,5630,5730,5460,24719,138555570,00,0.00,N,5,-90, +20250605,5630,5610,5720,5520,51012,286495900,00,0.00,N,2,120, +20250604,5510,5260,5530,5230,27329,147673300,00,0.00,N,2,250, +20250602,5260,5250,5580,5230,22802,122966685,00,0.00,N,2,40, +20250530,5220,5350,5390,5120,22773,120366190,00,0.00,N,5,-270, +20250529,5490,4845,5600,4805,105405,558961958,00,0.00,N,2,650, +20250528,4840,4900,4950,4800,13932,67884455,00,0.00,N,5,-60, +20250527,4900,4705,4970,4685,30893,150396129,00,0.00,N,2,215, +20250526,4685,4425,5090,4425,96915,466876431,00,0.00,N,2,280, +20250523,4405,4550,4565,4400,9135,41174720,00,0.00,N,5,-130, +20250522,4535,4610,4740,4525,8386,38232350,00,0.00,N,5,-50, +20250521,4585,4695,4730,4585,7472,34627165,00,0.00,N,5,-110, +20250520,4695,4440,4875,4440,23090,107390615,00,0.00,N,2,205, +20250519,4490,4480,4530,4355,16901,74866460,00,0.00,N,2,10, 20250516,4480,4660,4805,4455,18976,86119396,00,0.00,N,5,-180, 20250515,4660,4750,4770,4430,30396,138703520,00,0.00,N,5,-90, 20250514,4750,4730,5080,4615,72793,359947813,00,0.00,N,2,60, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index e6d82e849921..9ba280076a9b 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9990,9990,10040,9890,42177,418961330,00,0.00,N,3,0, +20250624,9990,9930,10090,9900,56124,559632965,00,0.00,N,2,170, +20250623,9820,10300,10410,9780,128261,1272551930,00,0.00,N,5,-220, +20250620,10040,10200,10300,10010,85218,860581760,00,0.00,N,5,-160, +20250619,10200,10600,10600,10000,88948,914341745,00,0.00,N,5,-250, +20250618,10450,11000,11090,10400,104380,1107464900,00,0.00,N,5,-540, +20250617,10990,11160,11260,10650,133600,1461059690,00,0.00,N,5,-130, +20250616,11120,10470,11150,10470,214064,2311152365,00,0.00,N,2,700, +20250613,10420,10400,10490,10170,110524,1144006190,00,0.00,N,2,50, +20250612,10370,10050,10450,9800,143111,1454599135,00,0.00,N,2,330, +20250611,10040,9770,10060,9630,79299,787502505,00,0.00,N,2,270, +20250610,9770,9640,10040,9530,241453,2376305525,00,0.00,N,2,180, +20250609,9590,9440,9640,9410,98988,944836945,00,0.00,N,2,270, +20250605,9320,9280,9340,9030,76236,699153480,00,0.00,N,2,20, +20250604,9300,9070,9350,9050,101854,944056650,00,0.00,N,2,300, +20250602,9000,8740,9010,8650,97876,873367090,00,0.00,N,2,260, +20250530,8740,8470,8850,8470,135205,1170832775,00,0.00,N,2,350, +20250529,8390,8250,8410,7890,78555,648197135,00,0.00,N,2,190, +20250528,8200,8250,8270,8170,26029,213718380,00,0.00,N,2,10, +20250527,8190,8200,8230,8150,35787,293413250,00,0.00,N,2,20, +20250526,8170,8070,8180,8060,36953,300572750,00,0.00,N,2,100, +20250523,8070,8020,8140,7920,17436,140196360,00,0.00,N,2,90, +20250522,7980,7970,8040,7940,12038,96146290,00,0.00,N,2,10, +20250521,7970,8070,8110,7940,27718,221572535,00,0.00,N,5,-160, +20250520,8130,8110,8170,8010,35172,284383215,00,0.00,N,2,10, +20250519,8120,7900,8180,7780,104127,841333160,00,0.00,N,2,230, 20250516,7890,7590,7920,7580,80411,626904520,00,0.00,N,2,320, 20250515,7570,7540,7570,7470,10799,81265245,00,0.00,N,2,80, 20250514,7490,7460,7500,7410,25302,188577180,00,0.00,N,2,40, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index fb55b7073fd0..99c1a77fc992 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3335,3340,3375,3185,67407,224231435,00,0.00,N,2,30, +20250624,3305,3255,3320,3255,35517,117173785,00,0.00,N,2,50, +20250623,3255,3350,3350,3240,89672,294343465,00,0.00,N,5,-105, +20250620,3360,3380,3410,3355,28339,95692680,00,0.00,N,5,-20, +20250619,3380,3335,3390,3335,56382,189712986,00,0.00,N,2,50, +20250618,3330,3345,3380,3305,31168,104252670,00,0.00,N,5,-15, +20250617,3345,3300,3385,3300,57877,193659765,00,0.00,N,2,45, +20250616,3300,3310,3350,3240,45913,150718076,00,0.00,N,5,-10, +20250613,3310,3375,3395,3285,43450,144459002,00,0.00,N,5,-65, +20250612,3375,3420,3450,3360,45884,156668680,00,0.00,N,5,-55, +20250611,3430,3335,3430,3335,56281,191319870,00,0.00,N,2,70, +20250610,3360,3315,3390,3180,55508,185923085,00,0.00,N,2,45, +20250609,3315,3310,3345,3270,29943,99562742,00,0.00,N,2,5, +20250605,3310,3295,3310,3275,28350,93519780,00,0.00,N,2,15, +20250604,3295,3280,3300,3240,28340,93037145,00,0.00,N,2,40, +20250602,3255,3250,3255,3210,30635,99201150,00,0.00,N,2,5, +20250530,3250,3250,3260,3205,23818,77298960,00,0.00,N,2,20, +20250529,3230,3195,3260,3160,43267,139875440,00,0.00,N,2,10, +20250528,3220,3235,3235,3190,12663,40697877,00,0.00,N,2,40, +20250527,3180,3195,3240,3165,22248,71043056,00,0.00,N,3,0, +20250526,3180,3245,3245,3150,40070,127198195,00,0.00,N,5,-50, +20250523,3230,3200,3245,3185,31125,100627222,00,0.00,N,2,15, +20250522,3215,3205,3215,3170,23961,76494985,00,0.00,N,2,15, +20250521,3200,3150,3230,3145,50836,163126096,00,0.00,N,2,55, +20250520,3145,3155,3200,3140,19205,60591660,00,0.00,N,5,-10, +20250519,3155,3175,3200,3120,50282,158534035,00,0.00,N,5,-30, 20250516,3185,3230,3250,3160,48573,155939940,00,0.00,N,2,5, 20250515,3180,3105,3220,3090,105744,333413920,00,0.00,N,2,75, 20250514,3105,3140,3140,3080,28031,86895735,00,0.00,N,3,0, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index bb2946a0e41c..d75e9201323d 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,994,994,994,994,0,0,00,0.00,Y,3,0, +20250625,994,994,994,994,0,0,00,0.00,Y,3,0, +20250624,994,994,994,994,0,0,00,0.00,Y,0,0, +20250623,994,994,994,994,0,0,00,0.00,Y,0,0, +20250620,994,994,994,994,0,0,00,0.00,Y,0,0, +20250619,994,994,994,994,0,0,00,0.00,Y,0,0, +20250618,994,994,994,994,0,0,00,0.00,Y,0,0, +20250617,994,994,994,994,0,0,00,0.00,Y,0,0, +20250616,994,994,994,994,0,0,00,0.00,Y,0,0, +20250613,994,994,994,994,0,0,00,0.00,Y,0,0, +20250612,994,994,994,994,0,0,00,0.00,Y,0,0, +20250611,994,994,994,994,0,0,00,0.00,Y,0,0, +20250610,994,994,994,994,0,0,00,0.00,Y,0,0, +20250609,994,994,994,994,0,0,00,0.00,Y,0,0, +20250605,994,994,994,994,0,0,00,0.00,Y,0,0, +20250604,994,994,994,994,0,0,00,0.00,Y,0,0, +20250602,994,994,994,994,0,0,00,0.00,Y,0,0, +20250530,994,994,994,994,0,0,00,0.00,Y,0,0, +20250529,994,994,994,994,0,0,00,0.00,Y,0,0, +20250528,994,994,994,994,0,0,00,0.00,Y,0,0, +20250527,994,994,994,994,0,0,00,0.00,Y,0,0, +20250526,994,994,994,994,0,0,00,0.00,Y,0,0, +20250523,994,994,994,994,0,0,00,0.00,Y,0,0, +20250522,994,994,994,994,0,0,00,0.00,Y,0,0, +20250521,994,994,994,994,0,0,00,0.00,Y,0,0, +20250520,994,994,994,994,0,0,00,0.00,Y,0,0, +20250519,994,994,994,994,0,0,00,0.00,Y,0,0, +20250516,994,994,994,994,0,0,00,0.00,Y,0,0, 20250515,994,994,994,994,0,0,00,0.00,Y,0,0, -20250514,994,994,994,994,0,0,00,0.00,Y,0,0, -20250513,994,994,994,994,0,0,00,0.00,Y,0,0, -20250512,994,994,994,994,0,0,00,0.00,Y,0,0, +20250514,994,994,994,994,0,0,00,0.00,N,0,0, +20250513,994,994,994,994,0,0,00,0.00,N,0,0, +20250512,994,994,994,994,0,0,00,0.00,N,0,0, 20250509,994,994,994,994,0,0,00,0.00,N,0,0, 20250508,994,994,994,994,0,0,00,0.00,N,0,0, 20250507,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 7c3e0dded510..be4c4b5657e6 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,43700,43700,43850,43200,512,22204050,00,0.00,N,3,0, +20250624,43700,43050,43800,43000,763,33051025,00,0.00,N,2,200, +20250623,43500,43900,43900,42900,822,35773650,00,0.00,N,5,-500, +20250620,44000,44000,44550,43800,627,27640300,00,0.00,N,5,-300, +20250619,44300,44350,44350,43700,309,13572200,00,0.00,N,5,-100, +20250618,44400,44600,44800,43800,1796,79329000,00,0.00,N,2,400, +20250617,44000,44600,45000,43850,1301,57373600,00,0.00,N,5,-600, +20250616,44600,45450,45450,43000,1312,58165500,00,0.00,N,5,-800, +20250613,45400,44800,45500,44250,1211,54159950,00,0.00,N,2,400, +20250612,45000,45300,46500,44900,1570,71067300,00,0.00,N,5,-300, +20250611,45300,45200,45300,44850,241,10847250,00,0.00,N,2,550, +20250610,44750,45300,45300,44600,1130,50698550,00,0.00,N,2,50, +20250609,44700,44000,45650,44000,1488,66449400,00,0.00,N,2,700, +20250605,44000,43700,46500,43700,1602,71310250,00,0.00,N,3,0, +20250604,44000,44050,45000,43650,986,43369700,00,0.00,N,5,-50, +20250602,44050,44350,44600,43600,1361,59785150,00,0.00,N,5,-300, +20250530,44350,43850,44500,43400,1186,52229150,00,0.00,N,2,600, +20250529,43750,43550,45000,43450,570,25043400,00,0.00,N,3,0, +20250528,43750,43750,44600,43550,872,38280600,00,0.00,N,3,0, +20250527,43750,44800,44800,43500,900,39579750,00,0.00,N,5,-550, +20250526,44300,43700,44300,42900,1330,57805850,00,0.00,N,2,550, +20250523,43750,43950,44500,43300,846,37341100,00,0.00,N,5,-200, +20250522,43950,43950,44500,43000,890,39107450,00,0.00,N,2,100, +20250521,43850,43850,45000,43600,356,15700350,00,0.00,N,5,-300, +20250520,44150,43400,44700,42600,1281,56283500,00,0.00,N,2,750, +20250519,43400,43900,45000,43400,702,31004450,00,0.00,N,5,-600, 20250516,44000,45150,45150,44000,515,22918800,00,0.00,N,5,-1150, 20250515,45150,44250,45500,44250,786,35316250,00,0.00,N,2,550, 20250514,44600,44000,44600,43800,252,11199200,00,0.00,N,2,800, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index dce98aa60995..bb4333a3c14e 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2985,3050,3070,2880,1735809,5148873071,00,0.00,N,5,-65, +20250624,3050,2880,3100,2860,2880626,8708245918,00,0.00,N,2,180, +20250623,2870,2825,2985,2730,2250932,6510381277,00,0.00,N,2,25, +20250620,2845,2860,2890,2780,1119572,3189546011,00,0.00,N,5,-15, +20250619,2860,2855,2970,2850,2079704,6025580901,00,0.00,N,2,10, +20250618,2850,2745,2925,2625,3094072,8609838795,00,0.00,N,2,70, +20250617,2780,2660,2785,2550,3236176,8734675678,00,0.00,N,2,120, +20250616,2660,2290,3015,2290,15761377,44369749715,00,0.00,N,2,340, +20250613,2320,2460,2480,2250,2339611,5492461609,00,0.00,N,5,-150, +20250612,2470,2380,2530,2310,3092412,7578948160,00,0.00,N,2,105, +20250611,2365,2295,2380,2225,2474229,5757807451,00,0.00,N,2,70, +20250610,2295,2150,2350,2150,2375851,5439647264,00,0.00,N,2,110, +20250609,2185,2125,2230,2080,1251824,2706458546,00,0.00,N,2,60, +20250605,2125,2235,2295,2060,1554446,3295141614,00,0.00,N,5,-65, +20250604,2190,2135,2265,2050,2090032,4586152676,00,0.00,N,2,55, +20250602,2135,1945,2200,1852,2969769,6092620257,00,0.00,N,2,75, +20250530,2060,1936,2115,1839,3242970,6506199399,00,0.00,N,2,124, +20250529,1936,1878,1977,1878,907271,1753830051,00,0.00,N,2,53, +20250528,1883,2000,2030,1835,2020070,3823235570,00,0.00,N,5,-109, +20250527,1992,2100,2150,1900,2228883,4505309871,00,0.00,N,5,-93, +20250526,2085,2025,2185,1976,3510125,7422949237,00,0.00,N,2,65, +20250523,2020,1855,2160,1851,10602191,21704273715,00,0.00,N,2,193, +20250522,1827,1810,1888,1762,891148,1602987796,00,0.00,N,3,0, +20250521,1827,1822,1850,1795,940653,1716610910,00,0.00,N,2,52, +20250520,1775,1700,1848,1700,1866751,3329435208,00,0.00,N,2,62, +20250519,1713,1714,1800,1680,1619624,2807376508,00,0.00,N,5,-1, 20250516,1714,1687,1741,1651,1285806,2190887683,00,0.00,N,2,8, 20250515,1706,1612,1712,1611,1164738,1945436904,00,0.00,N,2,64, 20250514,1642,1628,1654,1599,1025902,1671904381,00,0.00,N,2,14, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 6361186ffcb1..b661af37d0f5 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1330,1355,1355,1328,167194,223455694,00,0.00,N,5,-9, +20250624,1339,1324,1345,1306,284515,377284159,00,0.00,N,2,17, +20250623,1322,1366,1376,1300,299304,397857547,00,0.00,N,5,-45, +20250620,1367,1380,1393,1362,161452,221315346,00,0.00,N,5,-13, +20250619,1380,1397,1397,1370,118931,163535454,00,0.00,N,5,-4, +20250618,1384,1378,1415,1374,155489,216363124,00,0.00,N,2,6, +20250617,1378,1385,1395,1370,169197,233267244,00,0.00,N,5,-7, +20250616,1385,1391,1391,1360,164055,225590477,00,0.00,N,5,-6, +20250613,1391,1440,1471,1384,255552,359926787,00,0.00,N,5,-47, +20250612,1438,1446,1479,1431,228768,332964714,00,0.00,N,5,-7, +20250611,1445,1425,1463,1425,112753,162913131,00,0.00,N,2,21, +20250610,1424,1460,1460,1419,186853,268766837,00,0.00,N,5,-10, +20250609,1434,1387,1439,1381,404682,569395459,00,0.00,N,2,49, +20250605,1385,1379,1395,1331,378680,521508946,00,0.00,N,2,6, +20250604,1379,1468,1510,1357,910483,1266602695,00,0.00,N,5,-78, +20250602,1457,1510,1516,1416,346591,509095325,00,0.00,N,5,-53, +20250530,1510,1560,1573,1501,291134,445413102,00,0.00,N,5,-49, +20250529,1559,1531,1590,1530,301194,471273871,00,0.00,N,2,41, +20250528,1518,1495,1536,1460,223782,337507888,00,0.00,N,2,23, +20250527,1495,1510,1542,1460,224570,335156206,00,0.00,N,5,-5, +20250526,1500,1550,1550,1491,322777,487288667,00,0.00,N,5,-50, +20250523,1550,1572,1630,1531,270747,424358847,00,0.00,N,5,-2, +20250522,1552,1647,1647,1550,236215,369736685,00,0.00,N,5,-52, +20250521,1604,1627,1627,1591,174985,280394551,00,0.00,N,3,0, +20250520,1604,1602,1629,1541,246408,396348558,00,0.00,N,2,2, +20250519,1602,1670,1670,1569,564026,903060223,00,0.00,N,5,-68, 20250516,1670,1680,1692,1655,241156,402305073,00,0.00,N,5,-10, 20250515,1680,1775,1775,1653,518337,874508599,00,0.00,N,5,-96, 20250514,1776,1862,1869,1735,551717,978422840,00,0.00,N,5,-85, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index beda9dfb5f97..7431b3ee668c 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2975,2960,3030,2915,232223,689974223,00,0.00,N,2,75, +20250624,2900,2880,2945,2860,156496,453332578,00,0.00,N,2,30, +20250623,2870,2935,2940,2865,131939,381648932,00,0.00,N,5,-75, +20250620,2945,2955,2980,2935,76889,227092770,00,0.00,N,5,-20, +20250619,2965,2945,2995,2935,57587,170291895,00,0.00,N,3,0, +20250618,2965,2970,3010,2925,87728,260278460,00,0.00,N,5,-5, +20250617,2970,2905,2980,2855,176051,517350465,00,0.00,N,2,60, +20250616,2910,2870,2935,2805,119299,341194363,00,0.00,N,2,35, +20250613,2875,2930,2940,2815,135721,388396506,00,0.00,N,5,-50, +20250612,2925,3020,3020,2900,147665,437675495,00,0.00,N,3,0, +20250611,2925,2925,2960,2890,83763,244007586,00,0.00,N,3,0, +20250610,2925,2960,3000,2900,113721,332771228,00,0.00,N,5,-35, +20250609,2960,2925,2995,2920,169660,502876846,00,0.00,N,2,35, +20250605,2925,2840,2995,2835,223270,656257385,00,0.00,N,2,105, +20250604,2820,2805,2870,2790,90513,255314995,00,0.00,N,2,20, +20250602,2800,2850,2850,2790,48193,135307215,00,0.00,N,5,-50, +20250530,2850,2840,2855,2810,65191,184177855,00,0.00,N,2,10, +20250529,2840,2765,2925,2765,92009,261697992,00,0.00,N,2,60, +20250528,2780,2710,2785,2705,58287,160563815,00,0.00,N,2,45, +20250527,2735,2770,2770,2695,68180,184805176,00,0.00,N,5,-40, +20250526,2775,2650,2775,2650,94619,254990022,00,0.00,N,2,85, +20250523,2690,2710,2800,2660,67614,182732688,00,0.00,N,5,-20, +20250522,2710,2760,2760,2685,93952,254696601,00,0.00,N,5,-50, +20250521,2760,2815,2820,2760,44901,125287511,00,0.00,N,5,-55, +20250520,2815,2730,2830,2730,67289,187823640,00,0.00,N,2,85, +20250519,2730,2870,2870,2730,106287,294642731,00,0.00,N,5,-140, 20250516,2870,2830,2870,2775,81301,228507482,00,0.00,N,2,15, 20250515,2855,2990,3015,2790,264366,759303794,00,0.00,N,5,-135, 20250514,2990,3040,3075,2940,158365,473395937,00,0.00,N,5,-65, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index d8fe0c6629d7..78e18d9864ec 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2065,2045,2070,2005,337375,689968361,00,0.00,N,2,35, +20250624,2030,2055,2090,1990,446706,906679215,00,0.00,N,5,-20, +20250623,2050,1947,2095,1942,566384,1164070060,00,0.00,N,2,59, +20250620,1991,2060,2075,1975,281205,562926541,00,0.00,N,5,-49, +20250619,2040,1925,2040,1905,566914,1120206472,00,0.00,N,2,115, +20250618,1925,2005,2010,1832,971067,1851798884,00,0.00,N,5,-85, +20250617,2010,2070,2090,1989,493993,997077325,00,0.00,N,5,-45, +20250616,2055,2000,2090,2000,260798,534666463,00,0.00,N,2,10, +20250613,2045,2135,2135,1987,629965,1279553651,00,0.00,N,5,-75, +20250612,2120,2125,2150,2080,436201,921137721,00,0.00,N,2,20, +20250611,2100,2070,2135,2070,327131,689346329,00,0.00,N,3,0, +20250610,2100,2105,2155,2070,555519,1173791398,00,0.00,N,2,30, +20250609,2070,2080,2120,2035,939331,1949254705,00,0.00,N,3,0, +20250605,2070,2150,2170,2030,1378196,2889450309,00,0.00,N,5,-20, +20250604,2090,2100,2155,2035,788761,1652462996,00,0.00,N,5,-5, +20250602,2095,2025,2160,2025,1208008,2516965598,00,0.00,N,2,55, +20250530,2040,2160,2190,2020,1215587,2527993307,00,0.00,N,5,-130, +20250529,2170,1918,2240,1915,9934426,21170564655,00,0.00,N,2,270, +20250528,1900,1769,1945,1743,2297122,4271766722,00,0.00,N,2,120, +20250527,1780,1655,1780,1612,1296587,2232805419,00,0.00,N,2,120, +20250526,1660,1693,1712,1643,527059,881395225,00,0.00,N,5,-9, +20250523,1669,1640,1699,1621,588270,978613938,00,0.00,N,2,34, +20250522,1635,1594,1661,1576,563227,916408731,00,0.00,N,2,57, +20250521,1578,1617,1637,1560,279684,446076457,00,0.00,N,5,-31, +20250520,1609,1545,1686,1545,1179863,1927533143,00,0.00,N,2,65, +20250519,1544,1640,1640,1503,579067,888728243,00,0.00,N,5,-97, 20250516,1641,1518,1641,1518,754594,1203618712,00,0.00,N,2,100, 20250515,1541,1555,1574,1490,358213,548469624,00,0.00,N,5,-14, 20250514,1555,1571,1589,1536,356880,558386338,00,0.00,N,5,-12, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index c86ab595034f..839fffec86c2 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1677,1680,1682,1668,37756,63281842,00,0.00,N,5,-3, +20250624,1680,1674,1690,1656,59418,99199638,00,0.00,N,2,11, +20250623,1669,1685,1685,1664,29272,48807430,00,0.00,N,5,-16, +20250620,1685,1677,1685,1664,68446,114639462,00,0.00,N,2,8, +20250619,1677,1699,1709,1666,34104,57197673,00,0.00,N,5,-12, +20250618,1689,1691,1691,1674,78995,133088321,00,0.00,N,5,-2, +20250617,1691,1673,1692,1673,58256,98214756,00,0.00,N,5,-1, +20250616,1692,1687,1700,1670,44523,75026375,00,0.00,N,2,5, +20250613,1687,1713,1734,1685,74387,125928561,00,0.00,N,5,-27, +20250612,1714,1733,1733,1705,54269,92833546,00,0.00,N,5,-19, +20250611,1733,1698,1735,1692,44310,75346003,00,0.00,N,2,32, +20250610,1701,1728,1728,1697,66798,113612356,00,0.00,N,5,-32, +20250609,1733,1692,1745,1692,71879,122858335,00,0.00,N,2,43, +20250605,1690,1690,1696,1681,30946,52254385,00,0.00,N,3,0, +20250604,1690,1700,1700,1678,26825,45329163,00,0.00,N,3,0, +20250602,1690,1661,1690,1661,34049,57089737,00,0.00,N,2,20, +20250530,1670,1674,1674,1660,33098,55167038,00,0.00,N,5,-4, +20250529,1674,1672,1688,1656,41988,69945713,00,0.00,N,2,5, +20250528,1669,1669,1679,1660,18017,30067867,00,0.00,N,3,0, +20250527,1669,1699,1705,1611,62531,104650287,00,0.00,N,5,-21, +20250526,1690,1680,1704,1670,55674,93685950,00,0.00,N,2,2, +20250523,1688,1682,1734,1679,98624,166783162,00,0.00,N,5,-46, +20250522,1734,1662,1761,1655,375297,644882532,00,0.00,N,2,71, +20250521,1663,1638,1675,1636,19246,31736593,00,0.00,N,2,24, +20250520,1639,1636,1649,1627,22464,36755163,00,0.00,N,2,3, +20250519,1636,1664,1666,1625,36376,59523753,00,0.00,N,5,-31, 20250516,1667,1677,1686,1664,35912,59946110,00,0.00,N,5,-19, 20250515,1686,1653,1694,1640,107432,180452878,00,0.00,N,2,38, 20250514,1648,1642,1670,1642,83863,138681481,00,0.00,N,5,-2, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 406009e6f286..7db27c7ad88a 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1049,1050,1050,1029,14998,15607868,00,0.00,N,2,17, +20250624,1032,1024,1048,1020,16118,16605912,00,0.00,N,2,8, +20250623,1024,1026,1045,1024,23674,24423427,00,0.00,N,5,-9, +20250620,1033,1037,1060,1029,49127,50987660,00,0.00,N,5,-4, +20250619,1037,1045,1054,1031,17254,17878881,00,0.00,N,5,-8, +20250618,1045,1049,1049,1037,12856,13384109,00,0.00,N,5,-3, +20250617,1048,1050,1055,1029,29033,30224187,00,0.00,N,3,0, +20250616,1048,1038,1060,1026,50530,52351109,00,0.00,N,2,8, +20250613,1040,1041,1046,1030,44175,45724184,00,0.00,N,2,5, +20250612,1035,1032,1039,1030,47389,48947333,00,0.00,N,2,5, +20250611,1030,1029,1040,1027,39617,40822576,00,0.00,N,2,1, +20250610,1029,1034,1034,1024,50052,51325390,00,0.00,N,5,-5, +20250609,1034,1049,1049,1020,73625,75745229,00,0.00,N,5,-9, +20250605,1043,1034,1051,1025,34850,36224925,00,0.00,N,2,9, +20250604,1034,1024,1048,1024,15210,15664087,00,0.00,N,2,10, +20250602,1024,1024,1032,1013,43786,44736607,00,0.00,N,3,0, +20250530,1024,1018,1024,1010,32533,33010464,00,0.00,N,2,6, +20250529,1018,1013,1024,1010,5343,5441060,00,0.00,N,2,3, +20250528,1015,1015,1049,1010,46894,47845425,00,0.00,N,3,0, +20250527,1015,1016,1023,1005,43891,44514216,00,0.00,N,5,-1, +20250526,1016,1015,1023,1013,46838,47594122,00,0.00,N,5,-9, +20250523,1025,1016,1025,1012,19908,20276750,00,0.00,N,2,6, +20250522,1019,1035,1035,1019,34865,35634179,00,0.00,N,5,-16, +20250521,1035,1031,1074,1024,57588,59450663,00,0.00,N,2,4, +20250520,1031,1030,1040,1024,59512,61255043,00,0.00,N,5,-2, +20250519,1033,1058,1058,1030,55521,57537317,00,0.00,N,5,-25, 20250516,1058,1074,1074,1044,58278,61642394,00,0.00,N,5,-17, 20250515,1075,1050,1098,1050,50634,54257983,00,0.00,N,2,24, 20250514,1051,1057,1115,1026,141340,152275461,00,0.00,N,3,0, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index fb22d634d21e..7f3c9b28cdff 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8040,7900,8680,7890,617660,5090862980,00,0.00,N,2,160, +20250624,7880,7960,8100,7800,110658,875710785,00,0.00,N,2,40, +20250623,7840,8110,8110,7840,206341,1638217460,00,0.00,N,5,-310, +20250620,8150,8200,9200,7990,1034505,8826163580,00,0.00,N,2,70, +20250619,8080,8190,8270,7950,129837,1048326325,00,0.00,N,5,-60, +20250618,8140,8330,8550,8130,129582,1075140865,00,0.00,N,5,-190, +20250617,8330,8440,8780,8210,360068,3066634475,00,0.00,N,5,-110, +20250616,8440,7360,8500,7360,1099301,8890912050,00,0.00,N,2,1080, +20250613,7360,7620,7690,7310,173944,1289217275,00,0.00,N,5,-360, +20250612,7720,7800,7830,7590,199710,1540815395,00,0.00,N,3,0, +20250611,7720,7690,7900,7530,577809,4454702125,00,0.00,N,2,100, +20250610,7620,7000,8840,6800,2733732,21169794065,00,0.00,N,2,670, +20250609,6950,7050,7080,6870,69034,481480750,00,0.00,N,3,0, +20250605,6950,6940,7050,6860,62356,434488995,00,0.00,N,2,60, +20250604,6890,7100,7150,6810,120384,835458400,00,0.00,N,5,-200, +20250602,7090,7070,7300,6990,57953,410567480,00,0.00,N,2,40, +20250530,7050,7270,7270,7000,70446,497283815,00,0.00,N,5,-150, +20250529,7200,7380,7390,7150,82932,598140780,00,0.00,N,5,-110, +20250528,7310,7580,7580,7270,69256,509274375,00,0.00,N,5,-60, +20250527,7370,7380,7580,7300,70768,523934335,00,0.00,N,5,-10, +20250526,7380,7200,7580,7150,121627,900133365,00,0.00,N,2,380, +20250523,7000,7230,7280,6920,84972,599398635,00,0.00,N,5,-230, +20250522,7230,7420,7450,7150,102244,745244970,00,0.00,N,5,-150, +20250521,7380,7400,7430,7080,113169,821019955,00,0.00,N,5,-10, +20250520,7390,7400,7690,7300,157751,1185192675,00,0.00,N,5,-10, +20250519,7400,7480,7600,7290,186320,1381572335,00,0.00,N,5,-30, 20250516,7430,7100,7640,6970,193347,1410585640,00,0.00,N,2,360, 20250515,7070,7090,7170,6960,86729,612547425,00,0.00,N,5,-70, 20250514,7140,7010,7280,6850,172612,1223774065,00,0.00,N,2,160, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 22fc163921fe..46c5c23861e2 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,58600,58300,59000,58300,10587,621100350,00,0.00,N,2,300, +20250624,58300,57700,58700,57700,18696,1088475550,00,0.00,N,2,400, +20250623,57900,60000,60300,57700,26459,1550690200,00,0.00,N,5,-1000, +20250620,58900,59100,59200,58400,8005,470835500,00,0.00,N,5,-200, +20250619,59100,59700,59700,58600,9987,588920300,00,0.00,N,5,-600, +20250618,59700,60000,60400,59400,11893,713108650,00,0.00,N,5,-400, +20250617,60100,60500,61200,59400,22600,1364086450,00,0.00,N,5,-500, +20250616,60600,60300,60900,59400,28594,1717587900,00,0.00,N,2,1100, +20250613,59500,59700,59900,58300,22095,1304746450,00,0.00,N,5,-200, +20250612,59700,59200,60100,59000,14429,862109450,00,0.00,N,2,200, +20250611,59500,59200,59800,58000,21470,1267307900,00,0.00,N,2,500, +20250610,59000,60600,60900,58800,31518,1879982000,00,0.00,N,5,-1600, +20250609,60600,59800,61500,59800,32168,1958254300,00,0.00,N,2,800, +20250605,59800,60800,61100,59600,29712,1785855350,00,0.00,N,5,-1000, +20250604,60800,60300,61100,59500,25721,1556855800,00,0.00,N,2,500, +20250602,60300,60100,60800,59000,29531,1775456900,00,0.00,N,2,200, +20250530,60100,58400,60500,58400,85077,5089844900,00,0.00,N,2,2500, +20250529,57600,56700,57600,56600,23710,1357885150,00,0.00,N,2,1100, +20250528,56500,56600,56900,55700,21161,1190182450,00,0.00,N,2,100, +20250527,56400,57200,57300,56000,13031,736588250,00,0.00,N,5,-700, +20250526,57100,56000,57200,56000,22081,1253039250,00,0.00,N,2,1200, +20250523,55900,54200,56600,54000,30297,1688635100,00,0.00,N,2,1700, +20250522,54200,55000,55000,53900,10626,577826800,00,0.00,N,5,-800, +20250521,55000,54900,55300,54600,11091,610047450,00,0.00,N,3,0, +20250520,55000,53600,55400,53600,31624,1737245000,00,0.00,N,2,1300, +20250519,53700,53500,54600,53400,15476,836512450,00,0.00,N,2,200, 20250516,53500,52700,53900,52700,20222,1082950050,00,0.00,N,2,700, 20250515,52800,52000,53400,51800,11001,579323600,00,0.00,N,2,800, 20250514,52000,51900,52100,51700,3096,160653150,00,0.00,N,2,100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 4d5b826c4654..5a6dba087d51 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4620,4620,4620,4590,8695,40070845,00,0.00,N,3,0, +20250624,4620,4610,4620,4590,14556,67105205,00,0.00,N,2,25, +20250623,4595,4580,4620,4575,10427,47897601,00,0.00,N,2,15, +20250620,4580,4590,4590,4560,10401,47664400,00,0.00,N,5,-10, +20250619,4590,4590,4605,4580,6013,27618022,00,0.00,N,3,0, +20250618,4590,4570,4615,4570,5674,26088785,00,0.00,N,5,-15, +20250617,4605,4595,4620,4570,17077,78618686,00,0.00,N,5,-15, +20250616,4620,4615,4625,4585,25853,119468667,00,0.00,N,5,-20, +20250613,4640,4650,4650,4560,17961,82494887,00,0.00,N,5,-10, +20250612,4650,4650,4655,4605,34362,159624959,00,0.00,N,3,0, +20250611,4650,4650,4660,4615,6678,31017037,00,0.00,N,3,0, +20250610,4650,4650,4670,4630,6608,30708730,00,0.00,N,2,5, +20250609,4645,4600,4660,4600,17444,80968214,00,0.00,N,2,55, +20250605,4590,4645,4655,4580,9441,43508500,00,0.00,N,5,-55, +20250604,4645,4590,4720,4590,15962,74570500,00,0.00,N,2,45, +20250602,4600,4635,4635,4535,4797,21849237,00,0.00,N,5,-30, +20250530,4630,4620,4640,4595,3721,17196125,00,0.00,N,2,5, +20250529,4625,4540,4625,4525,10525,48183240,00,0.00,N,2,75, +20250528,4550,4560,4590,4480,10043,45663785,00,0.00,N,5,-55, +20250527,4605,4500,4640,4470,12886,58969485,00,0.00,N,2,95, +20250526,4510,4530,4555,4380,7760,34947340,00,0.00,N,5,-20, +20250523,4530,4500,4595,4500,4290,19429910,00,0.00,N,2,30, +20250522,4500,4540,4540,4480,5234,23538800,00,0.00,N,5,-40, +20250521,4540,4480,4580,4480,6441,29061605,00,0.00,N,2,30, +20250520,4510,4480,4515,4480,1967,8842315,00,0.00,N,2,20, +20250519,4490,4540,4540,4470,5356,24063570,00,0.00,N,5,-45, 20250516,4535,4530,4545,4485,6447,29218625,00,0.00,N,3,0, 20250515,4535,4530,4535,4510,2877,13018350,00,0.00,N,2,5, 20250514,4530,4470,4550,4465,15078,68195148,00,0.00,N,2,60, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 24dc8fc7a745..275632162cf0 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7950,8060,8200,7870,567844,4527634345,00,0.00,N,5,-90, +20250624,8040,8230,8250,7990,845055,6831510485,00,0.00,N,5,-130, +20250623,8170,7750,8300,7700,1401671,11426191875,00,0.00,N,2,280, +20250620,7890,8150,8240,7710,730002,5799700240,00,0.00,N,5,-170, +20250619,8060,8200,8200,7950,662329,5323617565,00,0.00,N,5,-120, +20250618,8180,8070,8310,7950,1286858,10502161615,00,0.00,N,2,110, +20250617,8070,8080,8340,7850,2162000,17544595245,00,0.00,N,2,220, +20250616,7850,7560,7860,7420,747785,5801813245,00,0.00,N,2,290, +20250613,7560,7930,7970,7510,1021742,7832187105,00,0.00,N,5,-360, +20250612,7920,8220,8390,7890,1490926,12137350935,00,0.00,N,5,-60, +20250611,7980,8000,8100,7880,1049830,8366289920,00,0.00,N,5,-80, +20250610,8060,8500,8550,7890,4014151,33107256530,00,0.00,N,5,-130, +20250609,8190,7680,8390,7620,6302404,50856091040,00,0.00,N,2,630, +20250605,7560,7440,7770,7350,2304574,17419033910,00,0.00,N,2,130, +20250604,7430,7310,7640,7090,3246250,24079834040,00,0.00,N,2,280, +20250602,7150,7100,7220,6990,581857,4154908430,00,0.00,N,2,20, +20250530,7130,7060,7220,6950,732766,5186677415,00,0.00,N,5,-20, +20250529,7150,7220,7440,7100,1347237,9770635400,00,0.00,N,5,-70, +20250528,7220,7480,7550,7120,1998124,14674939265,00,0.00,N,5,-350, +20250527,7570,6830,8170,6690,16973649,130428075040,00,0.00,N,2,630, +20250526,6940,7180,7270,6910,643894,4538400365,00,0.00,N,5,-210, +20250523,7150,6850,7280,6690,1916926,13626788220,00,0.00,N,2,350, +20250522,6800,6850,7000,6740,463090,3180060955,00,0.00,N,5,-120, +20250521,6920,6980,7100,6830,358879,2497979830,00,0.00,N,5,-20, +20250520,6940,6620,7000,6620,631317,4363698175,00,0.00,N,2,340, +20250519,6600,6890,7000,6600,583959,3946973700,00,0.00,N,5,-290, 20250516,6890,6980,7060,6820,460461,3193543875,00,0.00,N,5,-120, 20250515,7010,7130,7130,6890,611117,4276379770,00,0.00,N,5,-110, 20250514,7120,7100,7350,7080,1549801,11162464190,00,0.00,N,2,60, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 8f6300dccce8..02011e1518b4 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1827,1827,1841,1810,100565,183540249,00,0.00,N,3,0, +20250624,1827,1807,1829,1800,137439,250026740,00,0.00,N,2,32, +20250623,1795,1831,1831,1786,220716,395909450,00,0.00,N,5,-29, +20250620,1824,1833,1841,1822,64674,118322513,00,0.00,N,5,-9, +20250619,1833,1840,1859,1819,120654,220675071,00,0.00,N,5,-7, +20250618,1840,1861,1861,1830,102162,187869769,00,0.00,N,5,-23, +20250617,1863,1860,1883,1836,114508,213638769,00,0.00,N,5,-1, +20250616,1864,1855,1880,1837,79476,148012692,00,0.00,N,2,11, +20250613,1853,1865,1873,1829,150502,278332911,00,0.00,N,5,-12, +20250612,1865,1826,1870,1825,119520,221912070,00,0.00,N,2,40, +20250611,1825,1826,1827,1815,254330,463425492,00,0.00,N,2,2, +20250610,1823,1817,1826,1808,130791,238152941,00,0.00,N,5,-1, +20250609,1824,1821,1834,1809,103508,188389988,00,0.00,N,2,1, +20250605,1823,1810,1835,1807,118729,216092831,00,0.00,N,2,13, +20250604,1810,1812,1823,1805,84677,153233693,00,0.00,N,5,-1, +20250602,1811,1829,1829,1799,65772,118847766,00,0.00,N,5,-17, +20250530,1828,1816,1831,1808,62451,113626737,00,0.00,N,2,1, +20250529,1827,1802,1828,1800,97280,176997099,00,0.00,N,2,25, +20250528,1802,1776,1804,1776,95409,171345790,00,0.00,N,2,19, +20250527,1783,1798,1805,1775,52046,93094839,00,0.00,N,5,-12, +20250526,1795,1793,1808,1789,26953,48441386,00,0.00,N,2,2, +20250523,1793,1805,1805,1781,67664,121154323,00,0.00,N,2,2, +20250522,1791,1837,1837,1790,101155,182596527,00,0.00,N,5,-46, +20250521,1837,1840,1852,1834,38226,70373861,00,0.00,N,5,-1, +20250520,1838,1825,1870,1825,106691,197519347,00,0.00,N,2,14, +20250519,1824,1844,1847,1817,71278,130469997,00,0.00,N,5,-28, 20250516,1852,1878,1887,1835,81316,150593411,00,0.00,N,5,-26, 20250515,1878,1889,1897,1865,83915,158131390,00,0.00,N,5,-10, 20250514,1888,1884,1890,1862,89000,167236575,00,0.00,N,2,19, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 4467931583a5..72d4974c343e 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7290,7260,7290,7200,9556,69270420,00,0.00,N,2,50, +20250624,7240,7240,7280,7210,8745,63321440,00,0.00,N,3,0, +20250623,7240,7230,7380,7180,4837,34900590,00,0.00,N,5,-60, +20250620,7300,7280,7410,7250,4869,35569190,00,0.00,N,2,20, +20250619,7280,7260,7330,7140,6505,47025740,00,0.00,N,2,80, +20250618,7200,7140,7200,7100,2526,18095780,00,0.00,N,2,60, +20250617,7140,7150,7210,7120,1854,13251870,00,0.00,N,5,-10, +20250616,7150,7220,7220,7070,3839,27329750,00,0.00,N,2,80, +20250613,7070,7320,7320,7050,13001,92564610,00,0.00,N,5,-230, +20250612,7300,7320,7320,7190,10551,76356810,00,0.00,N,2,50, +20250611,7250,7250,7320,7170,14059,101296440,00,0.00,N,5,-30, +20250610,7280,7240,7300,7160,11209,81362510,00,0.00,N,2,40, +20250609,7240,6980,7240,6980,29791,213199500,00,0.00,N,2,190, +20250605,7050,7020,7150,6990,7734,54475725,00,0.00,N,2,40, +20250604,7010,6890,7180,6850,30285,210853590,00,0.00,N,2,160, +20250602,6850,6800,6890,6770,10637,72593100,00,0.00,N,2,40, +20250530,6810,6640,6850,6640,12399,83997150,00,0.00,N,2,170, +20250529,6640,6580,6650,6530,11583,76376790,00,0.00,N,2,50, +20250528,6590,6530,6590,6530,4848,31791670,00,0.00,N,2,60, +20250527,6530,6500,6540,6490,1859,12110680,00,0.00,N,3,0, +20250526,6530,6520,6550,6480,2238,14552920,00,0.00,N,2,40, +20250523,6490,6530,6570,6490,7608,49570920,00,0.00,N,5,-50, +20250522,6540,6560,6580,6520,2575,16813330,00,0.00,N,5,-20, +20250521,6560,6580,6580,6510,3517,22997120,00,0.00,N,2,10, +20250520,6550,6510,6550,6500,2984,19461290,00,0.00,N,2,10, +20250519,6540,6610,6610,6510,11197,73100560,00,0.00,N,5,-80, 20250516,6620,6570,6620,6520,5105,33416290,00,0.00,N,2,20, 20250515,6600,6680,6700,6530,8494,55925730,00,0.00,N,5,-50, 20250514,6650,6610,6690,6560,3806,25123990,00,0.00,N,2,40, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 27dc5c45978d..a680a6118a8c 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,57100,57100,57300,56200,788270,44923378650,00,0.00,N,2,300, +20250624,56800,56700,57000,56500,1024495,58240618962,00,0.00,N,2,700, +20250623,56100,55800,56400,55400,709184,39646763200,00,0.00,N,5,-200, +20250620,56300,55500,56800,55400,910847,51226978200,00,0.00,N,2,1000, +20250619,55300,55200,55500,55000,663399,36662850800,00,0.00,N,3,0, +20250618,55300,54900,55500,54500,852691,47084819950,00,0.00,N,3,0, +20250617,55300,55300,55600,55000,1272261,70402504050,00,0.00,N,2,100, +20250616,55200,55100,55500,54500,803389,44234762600,00,0.00,N,2,600, +20250613,54600,54400,55000,54100,1841643,100659146800,00,0.00,N,2,500, +20250612,54100,54000,54200,53500,1149307,62062773646,00,0.00,N,2,400, +20250611,53700,52900,53800,52800,1200295,63930259290,00,0.00,N,2,900, +20250610,52800,53200,53300,52600,894461,47271158600,00,0.00,N,5,-300, +20250609,53100,52800,53300,52650,939726,49798446452,00,0.00,N,2,500, +20250605,52600,52700,52900,52300,879905,46291115230,00,0.00,N,2,100, +20250604,52500,51900,53100,51800,1196353,62974294802,00,0.00,N,2,800, +20250602,51700,51500,51900,51500,677882,35037609680,00,0.00,N,2,200, +20250530,51500,51400,51900,51300,1574573,81225588438,00,0.00,N,2,200, +20250529,51300,51400,51600,51200,987116,50708963226,05,0.00,N,5,-400, +20250528,51700,51900,52200,51600,1255821,65226156694,00,0.00,N,5,-100, +20250527,51800,51300,51800,51300,755230,38978712140,00,0.00,N,2,300, +20250526,51500,50900,51500,50700,600197,30730644000,00,0.00,N,2,800, +20250523,50700,50700,51100,50600,921410,46896627250,00,0.00,N,5,-100, +20250522,50800,51400,51500,50400,1326891,67446580700,00,0.00,N,5,-800, +20250521,51600,51600,51900,51400,615409,31747383450,00,0.00,N,2,100, +20250520,51500,51300,52000,51200,543658,28064761800,00,0.00,N,2,300, +20250519,51200,51800,51900,51200,932424,48011331650,00,0.00,N,5,-1000, 20250516,52200,51100,52400,51000,1020577,53075464750,00,0.00,N,2,1100, 20250515,51100,51100,51800,51000,1182555,60585313000,00,0.00,N,5,-200, 20250514,51300,51600,52000,51200,1612625,82960243750,00,0.00,N,5,-300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 3501e017c07b..e27c724dae91 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,85300,86800,87300,83700,337209,28813972200,00,0.00,N,5,-1400, +20250624,86700,85400,88000,84000,438408,37885698150,00,0.00,N,2,3200, +20250623,83500,82500,84100,82200,222812,18574499100,00,0.00,N,5,-1700, +20250620,85200,86500,86600,84300,282068,24027557600,00,0.00,N,5,-1100, +20250619,86300,86600,87000,85200,159840,13774875900,00,0.00,N,2,300, +20250618,86000,90200,90300,85400,532582,46216780550,00,0.00,N,5,-5200, +20250617,91200,86100,91800,83900,1045487,92673069900,00,0.00,N,2,7400, +20250616,83800,81900,84100,80500,394264,32686901000,00,0.00,N,2,2000, +20250613,81800,86000,86600,80400,523977,43030401300,00,0.00,N,5,-2500, +20250612,84300,83600,88600,82800,1083786,92258892450,00,0.00,N,2,5700, +20250611,78600,79200,79800,77800,235608,18483020650,00,0.00,N,5,-1200, +20250610,79800,79400,81300,78100,224791,18007007600,00,0.00,N,2,300, +20250609,79500,80600,82900,79200,221413,17820966450,00,0.00,N,5,-1100, +20250605,80600,81400,85400,79800,366986,30077132000,00,0.00,N,5,-700, +20250604,81300,79100,83800,78700,487337,39560600750,00,0.00,N,2,5700, +20250602,75600,75000,76200,73400,152860,11511573200,00,0.00,N,5,-300, +20250530,75900,74800,76900,74500,94648,7134363400,00,0.00,N,2,900, +20250529,75000,76200,76700,74700,290941,22048801100,00,0.00,N,5,-600, +20250528,75600,76000,77000,75000,119265,9085930000,00,0.00,N,5,-500, +20250527,76100,75900,76400,75300,69714,5290085950,00,0.00,N,5,-300, +20250526,76400,74500,76800,72900,140542,10630940800,00,0.00,N,2,2500, +20250523,73900,72100,76100,72100,160520,11931509700,00,0.00,N,2,1900, +20250522,72000,73000,73000,71100,263466,18910042750,00,0.00,N,5,-1500, +20250521,73500,74400,75600,73200,104191,7706824750,00,0.00,N,5,-900, +20250520,74400,75000,75700,73800,131197,9790255350,00,0.00,N,3,0, +20250519,74400,73800,75500,73000,123006,9181922250,00,0.00,N,2,1300, 20250516,73100,74000,75100,72100,194036,14162763550,00,0.00,N,5,-1200, 20250515,74300,76200,76900,73300,275678,20501895550,00,0.00,N,5,-2600, 20250514,76900,78300,78400,75900,112299,8644352350,00,0.00,N,5,-600, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 308958810406..3d25f74b40c4 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12300,12350,12420,12200,65543,806279080,00,0.00,N,2,20, +20250624,12280,12260,12320,12150,83054,1016400775,00,0.00,N,2,140, +20250623,12140,12500,12500,12130,88962,1083792020,00,0.00,N,5,-270, +20250620,12410,12290,12420,12160,72100,889844125,00,0.00,N,2,270, +20250619,12140,12210,12340,12130,62850,765700510,00,0.00,N,5,-50, +20250618,12190,12080,12290,12040,99369,1208422590,00,0.00,N,2,60, +20250617,12130,12200,12220,12020,124636,1512903200,00,0.00,N,2,10, +20250616,12120,11970,12180,11750,127982,1537068230,00,0.00,N,2,100, +20250613,12020,12700,12730,12000,227293,2774044505,00,0.00,N,5,-580, +20250612,12600,12770,12890,12580,140084,1774874670,00,0.00,N,5,-130, +20250611,12730,12780,12880,12650,106445,1355592410,00,0.00,N,2,60, +20250610,12670,13090,13090,12660,127755,1632502925,00,0.00,N,5,-280, +20250609,12950,12850,13100,12750,102398,1325415480,00,0.00,N,2,50, +20250605,12900,13100,13160,12890,100152,1299125010,00,0.00,N,5,-50, +20250604,12950,12570,13100,12500,173330,2238332520,00,0.00,N,2,500, +20250602,12450,12700,12730,12410,72499,907993070,00,0.00,N,5,-200, +20250530,12650,12700,12870,12590,104722,1329097010,00,0.00,N,3,0, +20250529,12650,12790,12790,12370,147318,1849835490,00,0.00,N,5,-10, +20250528,12660,12610,12790,12520,48684,616678940,00,0.00,N,2,110, +20250527,12550,12570,12820,12510,67738,855618600,00,0.00,N,2,30, +20250526,12520,12590,12680,12450,66860,838441445,00,0.00,N,5,-30, +20250523,12550,12710,12840,12500,94773,1202617230,00,0.00,N,5,-120, +20250522,12670,12800,12810,12630,65352,828132435,00,0.00,N,5,-40, +20250521,12710,12720,12810,12670,62603,796798820,00,0.00,N,3,0, +20250520,12710,12840,12990,12600,103870,1326462150,00,0.00,N,5,-110, +20250519,12820,13010,13010,12780,83549,1077732460,00,0.00,N,5,-110, 20250516,12930,13790,13800,12720,667293,8676503310,00,0.00,N,5,-1580, 20250515,14510,15080,15080,14510,161731,2378265600,00,0.00,N,5,-530, 20250514,15040,15280,15280,14910,55292,830398940,00,0.00,N,5,-230, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index b1c90446e651..5f6ff6566a9e 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27050,28000,28450,27000,233358,6422216825,00,0.00,N,5,-100, +20250624,27150,26550,27200,26450,191992,5150782150,00,0.00,N,2,1000, +20250623,26150,26450,27300,26150,204141,5401694275,00,0.00,N,5,-450, +20250620,26600,26800,27000,26300,101086,2696385825,00,0.00,N,3,0, +20250619,26600,26150,26800,25700,155333,4095714900,00,0.00,N,2,650, +20250618,25950,25450,26150,25400,74733,1934445025,00,0.00,N,2,300, +20250617,25650,26250,26450,25350,181951,4719013550,00,0.00,N,5,-600, +20250616,26250,26100,26500,25800,141841,3706280625,00,0.00,N,2,100, +20250613,26150,27400,27400,25850,251933,6623089475,00,0.00,N,5,-1000, +20250612,27150,27100,28300,27000,366457,10152802850,00,0.00,N,2,50, +20250611,27100,27400,27550,26850,187300,5078895300,00,0.00,N,5,-150, +20250610,27250,27550,27650,26900,251112,6824850500,00,0.00,N,5,-700, +20250609,27950,25900,29250,25750,1776954,49316056525,00,0.00,N,2,2000, +20250605,25950,25900,26100,25600,96419,2491658800,00,0.00,N,2,500, +20250604,25450,25350,25850,25200,111947,2858345025,00,0.00,N,2,550, +20250602,24900,25450,25600,24850,84140,2106676050,00,0.00,N,5,-550, +20250530,25450,25000,25950,24550,148136,3744460550,00,0.00,N,2,550, +20250529,24900,25250,25250,24550,85773,2132174450,00,0.00,N,5,-150, +20250528,25050,23900,25225,23850,201717,4970452500,00,0.00,N,2,1300, +20250527,23750,23600,24300,23600,101974,2438820875,00,0.00,N,2,50, +20250526,23700,23900,24300,23500,125387,2980449625,00,0.00,N,5,-300, +20250523,24000,25500,26600,23850,853830,21473354675,00,0.00,N,2,750, +20250522,23250,23600,23800,23225,82381,1928065725,00,0.00,N,5,-650, +20250521,23900,23850,24200,23800,61871,1482502650,00,0.00,N,2,100, +20250520,23800,24300,24550,23700,74025,1773069825,00,0.00,N,5,-400, +20250519,24200,24650,25000,24000,92181,2251287625,00,0.00,N,5,-1050, 20250516,25250,25700,25700,24650,103178,2574236150,00,0.00,N,5,-300, 20250515,25550,24800,26200,24800,171126,4378421050,00,0.00,N,2,700, 20250514,24850,25350,25450,23500,113554,2832298650,00,0.00,N,5,-650, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 970176f3b823..2b10f6326c42 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9840,9810,9890,9760,34911,343489240,00,0.00,N,2,30, +20250624,9810,9670,9910,9650,73751,722255575,00,0.00,N,2,150, +20250623,9660,9720,9730,9570,60988,587910090,00,0.00,N,5,-170, +20250620,9830,9840,9880,9710,52130,512018980,00,0.00,N,5,-10, +20250619,9840,10000,10000,9770,77882,767669915,00,0.00,N,5,-110, +20250618,9950,9890,9990,9850,62342,618722605,00,0.00,N,3,0, +20250617,9950,9940,10000,9850,81785,811606400,00,0.00,N,2,30, +20250616,9920,9660,9940,9660,52129,512266030,00,0.00,N,2,190, +20250613,9730,10100,10140,9650,164474,1615435360,00,0.00,N,5,-350, +20250612,10080,10090,10220,10040,65898,666660560,00,0.00,N,5,-10, +20250611,10090,10120,10130,10000,59654,599945495,00,0.00,N,2,60, +20250610,10030,9980,10210,9800,132892,1338574400,00,0.00,N,2,80, +20250609,9950,9900,10040,9840,104997,1044946675,00,0.00,N,2,170, +20250605,9780,9610,9870,9570,120439,1172944550,00,0.00,N,2,210, +20250604,9570,9290,9600,9280,112901,1066835750,00,0.00,N,2,290, +20250602,9280,9400,9400,9180,49824,461416800,00,0.00,N,5,-80, +20250530,9360,9480,9480,9280,62590,586970340,00,0.00,N,5,-70, +20250529,9430,9360,9450,9290,60362,566885305,00,0.00,N,2,140, +20250528,9290,9310,9370,9180,43766,407075045,00,0.00,N,5,-10, +20250527,9300,9400,9400,9210,39209,363916700,00,0.00,N,5,-50, +20250526,9350,9200,9390,9130,73982,689563680,00,0.00,N,2,230, +20250523,9120,9330,9330,9080,73749,677284160,00,0.00,N,5,-210, +20250522,9330,9230,9550,9190,148034,1387257915,00,0.00,N,2,100, +20250521,9230,9160,9260,9160,6569,60501310,00,0.00,N,2,80, +20250520,9150,9130,9240,9130,12584,115484660,00,0.00,N,5,-10, +20250519,9160,9210,9280,9030,32226,294439510,00,0.00,N,5,-110, 20250516,9270,9290,9350,9200,14463,133803685,00,0.00,N,5,-20, 20250515,9290,9400,9410,9270,19510,181584545,00,0.00,N,5,-110, 20250514,9400,9370,9400,9310,31927,298477495,00,0.00,N,2,30, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index b18cd6ca9a28..5fe99f9105e0 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2005,1991,2020,1976,85405,170575213,00,0.00,N,2,14, +20250624,1991,1965,1996,1965,51829,102859250,00,0.00,N,2,32, +20250623,1959,1984,1984,1947,37877,74300995,00,0.00,N,5,-25, +20250620,1984,1982,1991,1970,41394,81964211,00,0.00,N,2,3, +20250619,1981,1967,1990,1954,28798,56614099,00,0.00,N,2,14, +20250618,1967,1962,1990,1960,25099,49450284,00,0.00,N,2,5, +20250617,1962,1966,1996,1954,62458,123645121,00,0.00,N,2,2, +20250616,1960,1934,1994,1920,39480,77069114,00,0.00,N,2,13, +20250613,1947,1985,1990,1929,89642,175043342,00,0.00,N,5,-44, +20250612,1991,1989,2000,1977,29100,57876863,00,0.00,N,2,3, +20250611,1988,1981,1999,1970,55827,110754499,00,0.00,N,2,8, +20250610,1980,1992,1999,1972,47415,93835582,00,0.00,N,5,-12, +20250609,1992,1972,2020,1913,101808,202225261,00,0.00,N,2,20, +20250605,1972,1915,1986,1909,255574,500689728,00,0.00,N,2,60, +20250604,1912,1889,1916,1889,98833,188755269,00,0.00,N,2,23, +20250602,1889,1889,1899,1882,58966,111407665,00,0.00,N,2,1, +20250530,1888,1881,1899,1876,43563,82322147,00,0.00,N,5,-2, +20250529,1890,1882,1894,1880,27035,51004995,00,0.00,N,2,8, +20250528,1882,1853,1888,1853,41843,78529293,00,0.00,N,2,17, +20250527,1865,1874,1874,1850,19456,36208938,00,0.00,N,5,-2, +20250526,1867,1836,1871,1833,43237,80147868,00,0.00,N,2,31, +20250523,1836,1830,1848,1830,17316,31886408,00,0.00,N,2,4, +20250522,1832,1831,1843,1826,32368,59243457,00,0.00,N,2,1, +20250521,1831,1849,1865,1831,49780,92053042,00,0.00,N,5,-21, +20250520,1852,1823,1869,1823,36596,67634758,00,0.00,N,2,15, +20250519,1837,1843,1850,1824,29207,53581347,00,0.00,N,5,-7, 20250516,1844,1842,1860,1830,47737,87776113,00,0.00,N,2,1, 20250515,1843,1865,1867,1835,53666,99200750,00,0.00,N,5,-8, 20250514,1851,1856,1950,1851,134589,253500813,00,0.00,N,5,-14, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 476a7a1202a3..82fc80cdc2b5 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,79100,80300,80400,79000,30553,2433018900,00,0.00,N,5,-700, +20250624,79800,79200,80600,78100,23582,1874077400,00,0.00,N,5,-400, +20250623,80200,80100,81900,79000,51419,4146140700,00,0.00,N,2,2600, +20250620,77600,78200,80200,76800,28333,2233757550,00,0.00,N,2,100, +20250619,77500,77800,78500,76600,10650,823502400,00,0.00,N,2,500, +20250618,77000,77700,78000,76400,15616,1202532600,00,0.00,N,5,-100, +20250617,77100,80700,80700,77000,27788,2178601450,00,0.00,N,5,-3600, +20250616,80700,78000,81500,77100,37355,2986499550,00,0.00,N,2,4100, +20250613,76600,78200,80100,75500,55236,4256786650,00,0.00,N,5,-1600, +20250612,78200,76000,78900,76000,22833,1780620500,00,0.00,N,2,2500, +20250611,75700,77400,77400,74700,29583,2228697300,00,0.00,N,5,-1100, +20250610,76800,77800,77800,75500,26120,2001632500,00,0.00,N,5,-400, +20250609,77200,76800,78300,76300,25124,1943829550,00,0.00,N,2,1200, +20250605,76000,77900,77900,75100,24476,1855066200,00,0.00,N,5,-600, +20250604,76600,75100,77200,74400,36653,2807235800,00,0.00,N,2,2500, +20250602,74100,73600,74700,73100,18076,1332106800,00,0.00,N,5,-500, +20250530,74600,73800,75300,73300,18765,1397376600,00,0.00,N,2,600, +20250529,74000,71800,74200,71700,31297,2301435300,00,0.00,N,2,2200, +20250528,71800,69900,72000,69600,27825,1981856750,00,0.00,N,2,2100, +20250527,69700,69800,70200,69400,6657,465027350,00,0.00,N,5,-200, +20250526,69900,68400,70200,67900,18571,1291804100,00,0.00,N,2,1900, +20250523,68000,68400,68500,67200,9391,637906350,00,0.00,N,5,-200, +20250522,68200,68300,68500,67400,11634,791416500,00,0.00,N,2,300, +20250521,67900,68200,68600,67500,10927,743971500,00,0.00,N,3,0, +20250520,67900,68300,68300,67100,12969,875762200,00,0.00,N,5,-300, +20250519,68200,68000,68400,67400,14604,993035350,00,0.00,N,2,200, 20250516,68000,66000,68600,65300,36304,2444650950,00,0.00,N,2,2800, 20250515,65200,64900,65700,64900,7062,462157050,00,0.00,N,5,-100, 20250514,65300,64100,65500,63700,14724,953638500,00,0.00,N,2,800, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 24584f283457..f475021a03f2 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24700,25400,26050,24650,647276,16337121450,00,0.00,N,5,-650, +20250624,25350,25800,26400,25250,563751,14513832350,00,0.00,N,5,-100, +20250623,25450,24850,26250,24750,581168,14861215000,00,0.00,N,2,400, +20250620,25050,25150,25350,24550,334652,8357682525,00,0.00,N,5,-150, +20250619,25200,25400,25550,24600,415563,10399360050,00,0.00,N,2,150, +20250618,25050,25100,25600,24700,668525,16792938900,00,0.00,N,5,-300, +20250617,25350,24250,25650,23550,1200409,29979327275,00,0.00,N,2,1400, +20250616,23950,23150,24000,23100,740709,17562040150,00,0.00,N,2,700, +20250613,23250,22150,24000,22100,2322268,53766196400,00,0.00,N,2,850, +20250612,22400,21750,23400,21700,2369039,53380127025,00,0.00,N,2,1350, +20250611,21050,21600,21600,20800,491023,10330661275,00,0.00,N,5,-350, +20250610,21400,21000,21500,20700,397449,8456708000,00,0.00,N,2,600, +20250609,20800,22450,22450,20650,989727,20892671775,00,0.00,N,5,-1650, +20250605,22450,21750,22600,21600,585672,12922109975,00,0.00,N,2,700, +20250604,21750,21800,21900,21150,518917,11212852600,00,0.00,N,5,-150, +20250602,21900,22000,22100,21500,326126,7079157300,00,0.00,N,5,-100, +20250530,22000,22050,22550,21150,1141640,25015707950,00,0.00,N,3,0, +20250529,22000,21400,22500,21250,618328,13608252475,00,0.00,N,2,750, +20250528,21250,22100,22500,21050,445668,9707401350,00,0.00,N,5,-500, +20250527,21750,21600,22100,21250,521024,11346874675,00,0.00,N,2,300, +20250526,21450,21350,22050,21100,480866,10384525350,00,0.00,N,2,100, +20250523,21350,21000,21550,20750,545098,11603225700,00,0.00,N,2,600, +20250522,20750,21350,21350,20300,603677,12516920575,00,0.00,N,5,-750, +20250521,21500,20800,21600,20500,670137,14199369050,00,0.00,N,2,700, +20250520,20800,20950,21050,20200,515320,10656017750,00,0.00,N,5,-100, +20250519,20900,20050,21000,20000,663561,13688961125,00,0.00,N,2,500, 20250516,20400,21850,21900,19720,1299001,26691244075,00,0.00,N,5,-950, 20250515,21350,21150,21550,20600,624952,13257184000,00,0.00,N,2,250, 20250514,21100,20200,21500,20150,713038,14863217525,00,0.00,N,2,750, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 6cf453178107..e04830961fa6 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1553,1580,1585,1529,1881670,2919122576,00,0.00,N,5,-2, +20250624,1555,1535,1569,1489,3185598,4864565971,00,0.00,N,2,34, +20250623,1521,1450,1585,1419,6726649,10059203877,00,0.00,N,2,103, +20250620,1418,1431,1547,1361,18152758,26181461908,00,0.00,N,5,-375, +20250619,1793,1774,1843,1732,5702508,10149949347,00,0.00,N,2,21, +20250618,1772,1825,1865,1770,5642382,10185228413,00,0.00,N,5,-82, +20250617,1854,2015,2045,1825,12237121,23810887405,00,0.00,N,5,-161, +20250616,2015,1590,2085,1570,45068299,88302789807,00,0.00,N,2,411, +20250613,1604,1642,1649,1550,3420873,5430774416,00,0.00,N,5,-38, +20250612,1642,1611,1694,1554,3745519,6122261093,00,0.00,N,2,29, +20250611,1613,1598,1680,1595,3021149,4914651650,00,0.00,N,2,34, +20250610,1579,1652,1652,1559,2172225,3476696049,00,0.00,N,5,-74, +20250609,1653,1678,1734,1600,3635614,5999770859,00,0.00,N,2,8, +20250605,1645,1457,1688,1410,8860625,14132684823,00,0.00,N,2,188, +20250604,1457,1633,1697,1454,4909801,7551418633,00,0.00,N,5,-93, +20250602,1550,1605,1642,1549,2719699,4349549740,00,0.00,N,5,-37, +20250530,1587,1638,1665,1577,1933786,3112271600,00,0.00,N,5,-28, +20250529,1615,1560,1640,1560,2902936,4658862909,00,0.00,N,2,79, +20250528,1536,1600,1615,1519,2343256,3613887997,00,0.00,N,5,-64, +20250527,1600,1620,1672,1569,1588579,2566756857,00,0.00,N,5,-26, +20250526,1626,1592,1650,1490,2654817,4236723346,00,0.00,N,2,39, +20250523,1587,1621,1715,1500,3976558,6381890452,00,0.00,N,5,-67, +20250522,1654,1820,1820,1627,4442458,7554627485,00,0.00,N,5,-166, +20250521,1820,1786,1835,1711,3934110,7012492955,00,0.00,N,2,17, +20250520,1803,1745,1830,1673,5165429,9094305197,00,0.00,N,2,58, +20250519,1745,1800,1979,1715,12867856,23761694193,00,0.00,N,2,55, 20250516,1690,1690,1738,1625,2849669,4787131663,00,0.00,N,5,-7, 20250515,1697,1750,1805,1678,4656578,8072701308,00,0.00,N,5,-48, 20250514,1745,1669,1774,1610,8856240,15143996436,00,0.00,N,2,76, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 861409fe0872..46a8238ea081 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18830,18830,18830,18680,1907,35840105,00,0.00,N,2,20, +20250624,18810,18740,18830,18660,4768,89199695,00,0.00,N,2,70, +20250623,18740,18780,18900,18500,4403,81991300,00,0.00,N,5,-40, +20250620,18780,18900,19000,18770,3513,66078570,00,0.00,N,5,-20, +20250619,18800,18900,18990,18760,1148,21594970,00,0.00,N,5,-50, +20250618,18850,18600,18910,18600,2427,45732670,00,0.00,N,2,120, +20250617,18730,18880,18940,18610,4421,83274840,00,0.00,N,5,-150, +20250616,18880,18850,18900,18850,3394,64026715,00,0.00,N,2,30, +20250613,18850,18810,18890,18680,2263,42524530,00,0.00,N,3,0, +20250612,18850,18880,18880,18650,2006,37730360,00,0.00,N,2,100, +20250611,18750,18870,18870,18620,1772,33162375,00,0.00,N,2,140, +20250610,18610,18820,18820,18550,2444,45615755,00,0.00,N,2,20, +20250609,18590,18250,18690,18200,2875,53412115,00,0.00,N,2,210, +20250605,18380,18500,18500,18240,2490,45578700,00,0.00,N,5,-20, +20250604,18400,18290,18640,18270,1876,34384305,00,0.00,N,2,110, +20250602,18290,18410,18410,18220,1427,26114990,00,0.00,N,5,-120, +20250530,18410,18500,18590,18200,2243,41184320,00,0.00,N,2,10, +20250529,18400,18150,18450,18150,1264,23258080,00,0.00,N,2,300, +20250528,18100,18180,18370,18040,1623,29548790,00,0.00,N,5,-80, +20250527,18180,18090,18390,18070,3040,55143800,00,0.00,N,2,90, +20250526,18090,18290,18290,18080,2282,41329290,00,0.00,N,5,-200, +20250523,18290,18320,18350,18220,1211,22138250,00,0.00,N,5,-30, +20250522,18320,18300,18370,18010,1307,23773600,00,0.00,N,2,20, +20250521,18300,18490,18490,18170,1673,30506380,00,0.00,N,5,-70, +20250520,18370,18340,18410,18240,2226,40918180,00,0.00,N,2,140, +20250519,18230,18200,18310,18180,4062,74126710,00,0.00,N,2,50, 20250516,18180,18000,18230,17990,3574,64824650,00,0.00,N,2,230, 20250515,17950,18000,18000,17830,2163,38827000,00,0.00,N,5,-30, 20250514,17980,17970,18020,17940,1543,27765270,00,0.00,N,2,10, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index eefb97ff6587..12bea98e70f6 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16190,16550,16550,16090,91832,1488495925,00,0.00,N,5,-330, +20250624,16520,16620,16680,16280,124293,2040067510,00,0.00,N,2,10, +20250623,16510,16700,16740,16300,157756,2593912620,00,0.00,N,5,-700, +20250620,17210,18020,18440,17000,951399,16792555260,00,0.00,N,2,1510, +20250619,15700,16080,16190,15550,60421,951376740,00,0.00,N,5,-380, +20250618,16080,15590,16290,15460,100959,1613612925,00,0.00,N,2,640, +20250617,15440,16020,16100,15270,114800,1798500020,00,0.00,N,5,-620, +20250616,16060,16330,16740,15820,189771,3065992200,00,0.00,N,2,750, +20250613,15310,16120,16140,15230,204988,3173470105,00,0.00,N,5,-870, +20250612,16180,15890,16290,15750,69706,1116445465,00,0.00,N,2,340, +20250611,15840,15660,15840,15520,39813,622615325,00,0.00,N,2,180, +20250610,15660,15900,15900,15520,53459,835026400,00,0.00,N,5,-90, +20250609,15750,15270,15880,15230,106511,1672417180,00,0.00,N,2,610, +20250605,15140,15100,15450,15040,70331,1071217125,00,0.00,N,2,60, +20250604,15080,15110,15190,14920,39918,600479740,00,0.00,N,2,80, +20250602,15000,15180,15190,14870,48651,729256095,00,0.00,N,5,-120, +20250530,15120,14750,15630,14700,174657,2655777080,00,0.00,N,2,380, +20250529,14740,14830,14830,14540,49568,724966060,00,0.00,N,5,-30, +20250528,14770,14700,14990,14500,93090,1368932780,00,0.00,N,5,-40, +20250527,14810,14720,15100,14700,48335,718078460,00,0.00,N,2,70, +20250526,14740,14620,14800,14390,56319,821863575,00,0.00,N,2,200, +20250523,14540,14060,14660,13980,62001,894784355,00,0.00,N,2,490, +20250522,14050,14030,14150,13910,45176,633349840,00,0.00,N,2,20, +20250521,14030,14250,14280,13910,38889,548021815,00,0.00,N,5,-140, +20250520,14170,14120,14200,14050,22334,315508760,00,0.00,N,2,90, +20250519,14080,14240,14330,13920,37601,529344080,00,0.00,N,5,-70, 20250516,14150,14340,14540,14150,46521,664135670,00,0.00,N,5,-330, 20250515,14480,14830,14880,14400,44667,651817980,00,0.00,N,5,-220, 20250514,14700,14720,14860,14550,70001,1031664490,00,0.00,N,5,-10, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 8658af8d4697..c847a925fef6 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,180100,186900,187900,175700,774478,139932451550,00,0.00,N,5,-13400, +20250624,193500,197800,198800,187400,689133,132250240050,00,0.00,N,2,1700, +20250623,191800,171000,195000,170000,1516711,278329057100,00,0.00,N,2,19800, +20250620,172000,167000,175200,162200,500243,84650489150,00,0.00,N,2,3600, +20250619,168400,170000,172000,164100,771653,130000760150,00,0.00,N,2,7300, +20250618,161100,155100,162700,154800,427782,68054509900,00,0.00,N,2,2900, +20250617,158200,167900,168000,155500,697737,111165860750,00,0.00,N,5,-8700, +20250616,166900,140400,169000,139600,930054,144686597400,00,0.00,N,2,29700, +20250613,137200,138200,139900,136200,121230,16633607250,00,0.00,N,5,-1400, +20250612,138600,137700,141100,135400,224304,31096285950,00,0.00,N,2,800, +20250611,137800,136500,138300,135800,112908,15511102150,00,0.00,N,2,700, +20250610,137100,138000,138600,136100,121393,16675330100,00,0.00,N,2,700, +20250609,136400,135500,139500,135000,155534,21370575300,00,0.00,N,2,1800, +20250605,134600,131800,135400,131800,108022,14507775550,00,0.00,N,2,1800, +20250604,132800,133100,135500,132400,150383,20048244400,00,0.00,N,2,100, +20250602,132700,128900,133600,128900,103095,13640498500,00,0.00,N,2,2500, +20250530,130200,132000,133200,130000,240435,31396475100,00,0.00,N,5,-2700, +20250529,132900,134100,134100,130700,110020,14535209000,00,0.00,N,2,200, +20250528,132700,134400,135300,132700,115382,15410692100,00,0.00,N,5,-1000, +20250527,133700,134000,135000,133100,91728,12278060300,00,0.00,N,5,-700, +20250526,134400,131300,134400,131000,76022,10139967100,00,0.00,N,2,3900, +20250523,130500,130900,132800,130500,73502,9654436900,00,0.00,N,5,-400, +20250522,130900,133400,134700,130400,102772,13523058600,00,0.00,N,5,-3700, +20250521,134600,128500,136100,127100,271342,36394849750,00,0.00,N,2,6900, +20250520,127700,131000,133000,127300,144393,18606512650,00,0.00,N,5,-5100, +20250519,132800,130200,133500,129500,170737,22626000800,00,0.00,N,2,3400, 20250516,129400,129700,130700,128900,51686,6698796450,00,0.00,N,2,200, 20250515,129200,129500,131100,129100,60617,7870075950,00,0.00,N,5,-1800, 20250514,131000,130900,131300,128300,86778,11301404100,00,0.00,N,2,500, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 18736a806788..ad710f799f4a 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34600,36100,36150,34400,973628,33966730350,00,0.00,N,5,-1500, +20250624,36100,38950,38950,35750,1718286,63087894325,00,0.00,N,5,-2350, +20250623,38450,38800,40150,38250,517657,20160900800,00,0.00,N,5,-900, +20250620,39350,39100,40000,38800,1051145,41386975250,00,0.00,N,2,900, +20250619,38450,39200,39250,37900,647893,24873938825,00,0.00,N,5,-400, +20250618,38850,39500,39850,38350,819105,31923010750,00,0.00,N,5,-950, +20250617,39800,41250,41300,39000,766143,30536066250,00,0.00,N,5,-1300, +20250616,41100,40900,41550,40550,519695,21262958225,00,0.00,N,5,-150, +20250613,41250,43000,43100,40850,771816,32025212300,00,0.00,N,5,-1350, +20250612,42600,44200,44250,42500,499318,21446404500,00,0.00,N,5,-1200, +20250611,43800,43350,45000,42350,1084929,47508349400,00,0.00,N,2,800, +20250610,43000,43100,44450,41750,789482,33743063750,00,0.00,N,2,100, +20250609,42900,43300,43800,42400,344015,14823731125,00,0.00,N,5,-350, +20250605,43250,44500,45550,41950,815934,35463800775,00,0.00,N,5,-850, +20250604,44100,44750,44800,43300,542292,23914023500,00,0.00,N,5,-300, +20250602,44400,41600,44450,41250,1224433,52958167950,00,0.00,N,2,3600, +20250530,40800,40550,43450,40400,1263961,53275472925,00,0.00,N,2,450, +20250529,40350,40700,41450,40000,378171,15371637075,00,0.00,N,5,-100, +20250528,40450,40750,41600,40050,583222,23798727175,00,0.00,N,5,-650, +20250527,41100,41900,44400,40200,1527496,64720420275,00,0.00,N,3,0, +20250526,41100,42350,42425,40100,526303,21526299225,00,0.00,N,5,-850, +20250523,41950,41150,42100,40300,435497,17948463925,00,0.00,N,2,1200, +20250522,40750,41350,42250,40550,492509,20265249725,00,0.00,N,5,-1250, +20250521,42000,42150,42400,41250,408473,17146108200,00,0.00,N,5,-150, +20250520,42150,41350,42350,40700,603621,25195170750,00,0.00,N,2,1750, +20250519,40400,39700,40700,38750,380456,15135076975,00,0.00,N,2,250, 20250516,40150,41100,41100,39700,341337,13705602125,00,0.00,N,5,-900, 20250515,41050,40050,41250,39300,544543,22022359525,00,0.00,N,2,750, 20250514,40300,38350,40900,36850,1299557,50987374200,00,0.00,N,2,1300, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 272226907531..1659f4719f8c 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22900,22750,23150,22450,11993,273538150,00,0.00,N,2,300, +20250624,22600,22400,22700,22100,13326,299886850,00,0.00,N,2,700, +20250623,21900,22400,22600,21650,25266,553293775,00,0.00,N,5,-600, +20250620,22500,22700,22700,22350,7649,172569400,00,0.00,N,3,0, +20250619,22500,22350,23050,22100,12284,274707200,00,0.00,N,3,0, +20250618,22500,22750,22850,22300,20864,471629625,00,0.00,N,5,-100, +20250617,22600,22700,22900,22050,17983,403170950,00,0.00,N,5,-100, +20250616,22700,22300,22900,21650,17911,401885100,00,0.00,N,2,400, +20250613,22300,23200,23550,21800,62868,1402034125,00,0.00,N,5,-1050, +20250612,23350,23750,23900,23050,16455,386159300,00,0.00,N,5,-400, +20250611,23750,24400,24400,23550,16019,381027725,00,0.00,N,5,-150, +20250610,23900,23900,24150,23500,30242,721578150,00,0.00,N,2,250, +20250609,23650,23550,24600,23250,34681,832284925,00,0.00,N,2,100, +20250605,23550,23200,23550,22850,23681,550024375,00,0.00,N,2,50, +20250604,23500,21400,23750,21350,89105,2046338000,00,0.00,N,2,2200, +20250602,21300,21300,21800,21000,17488,373317750,00,0.00,N,2,50, +20250530,21250,20550,21450,20500,17034,358184075,00,0.00,N,2,750, +20250529,20500,20300,20650,20300,48663,997855550,00,0.00,N,2,100, +20250528,20400,20250,20600,20250,11497,234035400,00,0.00,N,2,150, +20250527,20250,20350,20800,20000,15588,315967225,00,0.00,N,5,-100, +20250526,20350,20500,20900,20050,17785,362339275,00,0.00,N,5,-150, +20250523,20500,20100,20900,20000,7686,157898700,00,0.00,N,2,500, +20250522,20000,20800,20800,20000,15658,316242200,00,0.00,N,5,-800, +20250521,20800,20800,20950,20500,10114,209309400,00,0.00,N,2,200, +20250520,20600,20500,20850,20350,6098,125453800,00,0.00,N,2,100, +20250519,20500,20800,20800,20350,13948,285777575,00,0.00,N,5,-300, 20250516,20800,21600,21850,20400,33960,713739950,00,0.00,N,5,-800, 20250515,21600,22450,22450,21600,19847,431416600,00,0.00,N,5,-700, 20250514,22300,22150,22450,22000,23981,533504550,00,0.00,N,2,150, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 6bfe010f277e..cec326f37e6f 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1530,1524,1541,1508,394868,601076977,00,0.00,N,2,6, +20250624,1524,1516,1526,1504,580445,878492929,00,0.00,N,2,30, +20250623,1494,1549,1549,1490,890079,1344176262,00,0.00,N,5,-58, +20250620,1552,1538,1555,1524,485420,748776076,00,0.00,N,2,15, +20250619,1537,1552,1562,1535,472650,729257791,00,0.00,N,5,-19, +20250618,1556,1541,1563,1541,312667,485387222,00,0.00,N,2,2, +20250617,1554,1551,1577,1539,443098,689960864,00,0.00,N,2,1, +20250616,1553,1552,1568,1541,473930,733851933,00,0.00,N,5,-20, +20250613,1573,1595,1600,1560,599346,944221765,00,0.00,N,5,-21, +20250612,1594,1588,1607,1578,707536,1127349370,00,0.00,N,2,6, +20250611,1588,1579,1592,1567,587600,929850252,00,0.00,N,2,17, +20250610,1571,1576,1594,1565,709582,1122360660,00,0.00,N,5,-5, +20250609,1576,1568,1580,1560,556275,874395893,00,0.00,N,2,10, +20250605,1566,1558,1580,1540,637757,1000430363,00,0.00,N,2,8, +20250604,1558,1529,1562,1529,644360,999733888,00,0.00,N,2,24, +20250602,1534,1561,1564,1523,454036,698065974,00,0.00,N,5,-19, +20250530,1553,1548,1589,1537,641071,999557482,00,0.00,N,3,0, +20250529,1553,1571,1583,1545,535512,833042760,00,0.00,N,5,-17, +20250528,1570,1525,1587,1525,826935,1292512730,00,0.00,N,2,41, +20250527,1529,1535,1548,1520,432207,661676813,00,0.00,N,5,-12, +20250526,1541,1525,1559,1525,285416,441380383,00,0.00,N,2,8, +20250523,1533,1559,1565,1531,401623,619588577,00,0.00,N,5,-25, +20250522,1558,1582,1591,1555,471794,738566678,00,0.00,N,5,-22, +20250521,1580,1574,1588,1569,358925,566547918,00,0.00,N,2,11, +20250520,1569,1580,1591,1565,286577,451060659,00,0.00,N,5,-11, +20250519,1580,1583,1602,1567,608888,962159600,00,0.00,N,5,-3, 20250516,1583,1617,1617,1560,1174811,1856819316,00,0.00,N,5,-34, 20250515,1617,1612,1680,1586,1955175,3182340677,00,0.00,N,2,6, 20250514,1611,1603,1629,1584,869978,1394542171,00,0.00,N,3,0, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 73cf974e3ef4..37fd54095fae 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1379,1318,1534,1312,6330597,9124173347,00,0.00,N,2,68, +20250624,1311,1294,1333,1294,168796,221001595,00,0.00,N,2,21, +20250623,1290,1311,1311,1280,257762,332585157,00,0.00,N,5,-23, +20250620,1313,1308,1323,1301,201701,264431857,00,0.00,N,2,2, +20250619,1311,1314,1331,1301,157876,206890702,00,0.00,N,5,-3, +20250618,1314,1285,1377,1285,603651,792957816,00,0.00,N,2,15, +20250617,1299,1301,1311,1290,208408,270583605,00,0.00,N,2,1, +20250616,1298,1290,1302,1258,324808,416275330,00,0.00,N,2,8, +20250613,1290,1345,1345,1280,504206,657746218,00,0.00,N,5,-55, +20250612,1345,1351,1359,1344,248300,335845039,00,0.00,N,2,1, +20250611,1344,1333,1353,1333,222881,299058916,00,0.00,N,2,5, +20250610,1339,1356,1367,1325,199006,266383537,00,0.00,N,5,-13, +20250609,1352,1363,1368,1330,243361,329558974,00,0.00,N,2,14, +20250605,1338,1297,1359,1280,296919,394534561,00,0.00,N,2,19, +20250604,1319,1363,1364,1247,882171,1159953184,00,0.00,N,5,-33, +20250602,1352,1397,1398,1352,347152,473466202,00,0.00,N,5,-45, +20250530,1397,1450,1451,1390,274601,388161164,00,0.00,N,5,-43, +20250529,1440,1409,1449,1409,277623,399060057,02,0.00,N,2,31, +20250528,1409,1385,1414,1372,355789,497187641,00,0.00,N,2,24, +20250527,1385,1408,1408,1370,217463,300452911,00,0.00,N,2,2, +20250526,1383,1394,1401,1373,303322,420508530,00,0.00,N,5,-11, +20250523,1394,1399,1417,1384,358138,500886795,00,0.00,N,5,-5, +20250522,1399,1455,1455,1398,571295,808559160,00,0.00,N,5,-57, +20250521,1456,1470,1492,1434,195253,283804804,00,0.00,N,2,6, +20250520,1450,1442,1478,1438,338818,492976151,00,0.00,N,2,8, +20250519,1442,1480,1480,1435,282349,408236705,00,0.00,N,5,-38, 20250516,1480,1486,1490,1463,230126,339533920,00,0.00,N,5,-1, 20250515,1481,1485,1496,1455,272469,401602188,00,0.00,N,5,-5, 20250514,1486,1487,1493,1449,299002,438884771,00,0.00,N,5,-3, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 2eb6b142be9e..84865c175705 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,955,933,959,929,66418,62706286,00,0.00,N,2,19, +20250624,936,931,940,929,35540,33235311,00,0.00,N,2,1, +20250623,935,940,940,926,42876,39903990,00,0.00,N,5,-5, +20250620,940,944,945,932,48807,45862929,00,0.00,N,5,-5, +20250619,945,940,958,930,33595,31448778,00,0.00,N,2,5, +20250618,940,959,960,936,17788,16723007,00,0.00,N,5,-4, +20250617,944,950,955,933,28644,26907078,00,0.00,N,5,-6, +20250616,950,943,958,936,31930,30322728,00,0.00,N,5,-3, +20250613,953,969,969,925,58033,54292873,00,0.00,N,2,3, +20250612,950,957,972,940,85493,81528309,00,0.00,N,5,-5, +20250611,955,955,962,947,57244,54469232,00,0.00,N,3,0, +20250610,955,968,999,953,39089,37794274,00,0.00,N,5,-8, +20250609,963,951,965,940,35495,33835963,00,0.00,N,2,12, +20250605,951,948,955,926,35322,33527740,00,0.00,N,2,24, +20250604,927,949,949,919,58045,53775992,00,0.00,N,5,-2, +20250602,929,925,929,915,34653,32005658,00,0.00,N,2,4, +20250530,925,947,948,915,69553,64845428,00,0.00,N,5,-22, +20250529,947,947,948,930,56398,53137003,00,0.00,N,3,0, +20250528,947,952,972,941,49627,47307965,00,0.00,N,5,-12, +20250527,959,984,999,959,38892,37725170,00,0.00,N,5,-35, +20250526,994,995,1000,971,43166,42676703,00,0.00,N,5,-1, +20250523,995,985,1004,961,63157,61664465,00,0.00,N,3,0, +20250522,995,998,1015,971,93740,93277949,00,0.00,N,5,-3, +20250521,998,1025,1027,992,280685,284507779,00,0.00,N,5,-6, +20250520,1004,1010,1020,976,201117,200899654,00,0.00,N,2,8, +20250519,996,955,1016,936,286103,284367783,00,0.00,N,2,41, 20250516,955,955,970,929,101314,95815768,00,0.00,N,3,0, 20250515,955,933,987,933,210279,201988955,00,0.00,N,2,23, 20250514,932,930,966,915,348671,327721539,00,0.00,N,5,-29, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 747ba0d4db99..780aa5fe7fcc 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,258500,260000,263000,253500,24822,6420061000,00,0.00,N,2,3000, +20250624,255500,240000,259500,240000,32439,8192298750,00,0.00,N,5,-2500, +20250623,258000,265000,272000,252500,57612,14985250000,00,0.00,N,2,14000, +20250620,244000,225000,245000,224000,63696,15189410500,00,0.00,N,2,20000, +20250619,224000,222000,225500,218000,13646,3023650000,00,0.00,N,2,2000, +20250618,222000,222000,225500,220000,16377,3656008500,00,0.00,N,2,3000, +20250617,219000,222000,224500,217500,24624,5434466000,00,0.00,N,5,-6500, +20250616,225500,239500,242000,224000,46377,10666798250,00,0.00,N,2,4000, +20250613,221500,218000,225000,217000,30723,6797741250,00,0.00,N,2,5500, +20250612,216000,214000,219000,214000,27984,6040995750,00,0.00,N,2,1000, +20250611,215000,213500,221000,211500,24300,5221060000,00,0.00,N,2,2000, +20250610,213000,217000,217000,211500,13028,2778701750,00,0.00,N,5,-1000, +20250609,214000,217500,223000,211750,30177,6499871750,00,0.00,N,5,-1500, +20250605,215500,216000,218500,214000,11493,2474302500,00,0.00,N,2,500, +20250604,215000,212500,216000,211000,16620,3554542250,00,0.00,N,2,1500, +20250602,213500,212000,214500,210000,10452,2219736250,00,0.00,N,2,1000, +20250530,212500,213500,214500,209000,11974,2528911750,00,0.00,N,5,-1000, +20250529,213500,213500,216000,211500,10178,2174645250,00,0.00,N,2,1000, +20250528,212500,213000,213500,210500,6599,1400999000,00,0.00,N,2,500, +20250527,212000,215500,216500,209500,8081,1705868500,00,0.00,N,5,-3000, +20250526,215000,211000,216500,209500,9510,2039862000,00,0.00,N,2,5500, +20250523,209500,206500,210500,204500,8328,1732593750,00,0.00,N,2,2500, +20250522,207000,209500,210000,205500,17699,3669231750,00,0.00,N,5,-3500, +20250521,210500,213500,213500,207500,12536,2628596750,00,0.00,N,5,-3000, +20250520,213500,214000,216500,210500,12066,2559193750,00,0.00,N,2,1000, +20250519,212500,215000,215000,209500,12033,2561501000,00,0.00,N,5,-3000, 20250516,215500,218500,218500,211500,17687,3791711250,00,0.00,N,5,-3000, 20250515,218500,223500,223500,217500,8113,1783015500,00,0.00,N,5,-5000, 20250514,223500,226000,226500,221500,11406,2551750250,00,0.00,N,5,-1500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index c7f70672c57e..39a86cca07e5 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3430,3395,3430,3335,14507,48948565,00,0.00,N,2,40, +20250624,3390,3340,3400,3325,19739,66135345,00,0.00,N,2,60, +20250623,3330,3420,3420,3325,33677,112935755,00,0.00,N,5,-90, +20250620,3420,3400,3470,3400,18943,64913539,00,0.00,N,5,-5, +20250619,3425,3450,3495,3385,32767,112838452,00,0.00,N,3,0, +20250618,3425,3470,3470,3395,28942,98873320,00,0.00,N,5,-35, +20250617,3460,3475,3510,3420,9197,31686265,00,0.00,N,2,30, +20250616,3430,3500,3500,3420,18136,62206420,00,0.00,N,5,-45, +20250613,3475,3565,3565,3450,26801,93879275,00,0.00,N,5,-90, +20250612,3565,3540,3595,3505,33738,119859461,00,0.00,N,2,5, +20250611,3560,3470,3580,3470,26883,94771085,00,0.00,N,2,90, +20250610,3470,3440,3495,3425,17667,61264725,00,0.00,N,2,20, +20250609,3450,3495,3495,3410,23092,79194460,00,0.00,N,5,-10, +20250605,3460,3475,3500,3440,23697,81993625,00,0.00,N,5,-15, +20250604,3475,3500,3605,3430,33781,117588750,00,0.00,N,5,-60, +20250602,3535,3810,3810,3525,59996,217011575,00,0.00,N,5,-20, +20250530,3555,3475,3650,3475,72081,256780001,00,0.00,N,2,35, +20250529,3520,3485,3550,3435,42753,148644665,00,0.00,N,3,0, +20250528,3520,3480,3560,3430,82371,286138904,00,0.00,N,3,0, +20250527,3520,3620,3745,3460,113005,402171802,00,0.00,N,5,-100, +20250526,3620,3545,3890,3490,262764,964313313,00,0.00,N,2,125, +20250523,3495,3605,3690,3450,212971,754258008,00,0.00,N,5,-340, +20250522,3835,3560,4205,3490,1175924,4613733549,00,0.00,N,2,270, +20250521,3565,3300,3880,3300,781678,2833579024,00,0.00,N,2,265, +20250520,3300,3285,3320,3265,5501,18135643,00,0.00,N,2,15, +20250519,3285,3205,3345,3205,29544,95941885,00,0.00,N,2,45, 20250516,3240,3340,3360,3230,35890,117548715,00,0.00,N,5,-135, 20250515,3375,3370,3410,3345,3361,11309545,00,0.00,N,2,15, 20250514,3360,3380,3435,3350,4108,13889840,00,0.00,N,5,-30, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index d289b11afbb4..536365b7f4ff 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1284,1331,1350,1275,457939,593210057,00,0.00,N,5,-47, +20250624,1331,1456,1550,1300,2157721,3029519179,00,0.00,N,5,-116, +20250623,1447,1510,1585,1425,6621945,9811959566,00,0.00,N,2,37, +20250620,1410,1085,1410,1085,2119702,2894973042,00,0.00,N,1,325, +20250619,1085,1036,1118,1010,192606,205987487,00,0.00,N,2,49, +20250618,1036,1050,1057,1014,70715,73475103,00,0.00,N,5,-23, +20250617,1059,1075,1092,1003,150236,158519960,00,0.00,N,5,-35, +20250616,1094,1054,1126,1040,166604,178293206,00,0.00,N,5,-6, +20250613,1100,1089,1193,1075,425815,478196788,00,0.00,N,2,10, +20250612,1090,1025,1119,1004,334557,357583481,00,0.00,N,2,55, +20250611,1035,1058,1060,980,323678,332375695,00,0.00,N,5,-23, +20250610,1058,1000,1188,992,1943905,2182133874,00,0.00,N,2,46, +20250609,1012,950,1019,950,236371,232981231,00,0.00,N,2,69, +20250605,943,919,945,919,104201,97353779,00,0.00,N,2,27, +20250604,916,892,919,891,44861,40632804,00,0.00,N,2,25, +20250602,891,883,892,881,41415,36742390,00,0.00,N,2,11, +20250530,880,877,884,869,35159,30839476,00,0.00,N,2,3, +20250529,877,889,894,877,50847,44881531,00,0.00,N,5,-12, +20250528,889,892,897,881,44679,39697439,00,0.00,N,5,-3, +20250527,892,871,893,871,33905,29863634,00,0.00,N,2,21, +20250526,871,887,888,859,53024,46002577,00,0.00,N,5,-16, +20250523,887,901,904,887,32997,29485941,00,0.00,N,5,-14, +20250522,901,894,901,890,63825,57261359,00,0.00,N,2,11, +20250521,890,886,899,883,35291,31346910,00,0.00,N,2,5, +20250520,885,888,898,885,86125,76616949,00,0.00,N,5,-3, +20250519,888,856,888,856,124097,108348316,00,0.00,N,2,32, 20250516,856,841,864,829,97166,82500980,00,0.00,N,2,15, 20250515,841,826,841,826,42579,35630152,00,0.00,N,2,15, 20250514,826,813,827,813,48675,39958229,00,0.00,N,2,25, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 3326ce631288..1710f3ab26ff 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3195,3185,3250,3145,1063017,3401998576,00,0.00,N,2,35, +20250624,3160,3090,3195,3090,1238730,3903154092,00,0.00,N,2,110, +20250623,3050,3100,3100,3027,1020115,3108872724,00,0.00,N,5,-90, +20250620,3140,3110,3150,3085,1059715,3313572258,00,0.00,N,2,45, +20250619,3095,3100,3145,3070,686595,2124422810,00,0.00,N,3,0, +20250618,3095,3050,3110,3020,1045401,3217779104,00,0.00,N,2,10, +20250617,3085,3000,3105,3000,1329283,4089587323,00,0.00,N,2,85, +20250616,3000,3015,3045,2955,1264174,3765995500,00,0.00,N,5,-15, +20250613,3015,3100,3105,3005,1685600,5114532902,00,0.00,N,5,-85, +20250612,3100,3140,3170,3085,3201005,9961410162,00,0.00,N,5,-40, +20250611,3140,3100,3155,3100,1025723,3214603976,00,0.00,N,2,45, +20250610,3095,3115,3125,3075,892079,2769558928,00,0.00,N,5,-10, +20250609,3105,3125,3150,3080,1048162,3253046763,00,0.00,N,3,0, +20250605,3105,3095,3150,3075,1247051,3869943145,00,0.00,N,2,25, +20250604,3080,3000,3090,3000,833620,2548020894,00,0.00,N,2,95, +20250602,2985,3020,3040,2940,1996570,5935352799,00,0.00,N,5,-35, +20250530,3020,3145,3145,3020,2301772,7028098606,00,0.00,N,5,-160, +20250529,3180,3110,3190,3085,960992,3036533496,00,0.00,N,2,115, +20250528,3065,3030,3125,3025,1744605,5359567455,00,0.00,N,2,40, +20250527,3025,3015,3075,3005,845089,2552900637,00,0.00,N,3,0, +20250526,3025,3080,3100,3010,1381825,4196723604,00,0.00,N,5,-50, +20250523,3075,3155,3175,3075,1285822,3982773931,00,0.00,N,5,-75, +20250522,3150,3240,3260,3150,1303527,4130794533,00,0.00,N,5,-145, +20250521,3295,3285,3325,3265,299896,989862090,00,0.00,N,2,40, +20250520,3255,3380,3395,3255,767214,2522648764,00,0.00,N,5,-125, +20250519,3380,3410,3450,3355,658443,2227172793,00,0.00,N,5,-80, 20250516,3460,3460,3480,3370,559741,1922134475,00,0.00,N,2,20, 20250515,3440,3480,3545,3440,448714,1563273017,00,0.00,N,5,-85, 20250514,3525,3515,3575,3450,736723,2594661291,00,0.00,N,2,35, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 1aa6a5e81d27..c64a41f88ccd 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2315,2335,2335,2255,60718,138551255,00,0.00,N,5,-5, +20250624,2320,2285,2350,2275,23163,53306275,00,0.00,N,2,35, +20250623,2285,2375,2375,2265,41515,95200812,00,0.00,N,5,-90, +20250620,2375,2430,2430,2325,28313,66251205,00,0.00,N,2,30, +20250619,2345,2385,2385,2320,26345,61503275,00,0.00,N,5,-25, +20250618,2370,2340,2390,2335,7130,16868675,00,0.00,N,2,10, +20250617,2360,2440,2440,2335,15057,35484115,00,0.00,N,5,-20, +20250616,2380,2380,2385,2355,16856,39942610,00,0.00,N,3,0, +20250613,2380,2400,2400,2350,28796,68252830,00,0.00,N,5,-20, +20250612,2400,2375,2450,2375,37465,90202677,00,0.00,N,5,-5, +20250611,2405,2310,2410,2310,74228,175702770,00,0.00,N,2,90, +20250610,2315,2320,2415,2275,105262,245733845,00,0.00,N,2,25, +20250609,2290,2250,2310,2250,99560,226490760,00,0.00,N,2,60, +20250605,2230,2225,2265,2210,33790,75545055,00,0.00,N,2,15, +20250604,2215,2215,2225,2190,54533,120087565,00,0.00,N,3,0, +20250602,2215,2265,2265,2200,21383,47244135,00,0.00,N,5,-15, +20250530,2230,2225,2235,2210,7350,16364360,00,0.00,N,2,5, +20250529,2225,2295,2295,2205,27047,60064430,00,0.00,N,5,-15, +20250528,2240,2215,2240,2200,21319,47035595,00,0.00,N,2,25, +20250527,2215,2220,2220,2200,26447,58210595,00,0.00,N,5,-5, +20250526,2220,2230,2230,2200,13372,29551275,00,0.00,N,5,-10, +20250523,2230,2270,2270,2210,18260,40616905,00,0.00,N,5,-20, +20250522,2250,2245,2285,2195,4917,10971310,00,0.00,N,2,30, +20250521,2220,2220,2240,2220,4884,10864025,00,0.00,N,3,0, +20250520,2220,2230,2235,2190,27809,61585550,00,0.00,N,5,-5, +20250519,2225,2215,2225,2190,212133,466761235,00,0.00,N,2,15, 20250516,2210,2210,2210,2195,12808,28229290,00,0.00,N,3,0, 20250515,2210,2160,2210,2150,59907,131613062,00,0.00,N,2,30, 20250514,2180,2185,2185,2140,19601,42487350,00,0.00,N,2,35, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index b354dc0ca31d..06b8673438b4 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13720,14260,14260,13410,888779,12242451175,00,0.00,N,5,-700, +20250624,14420,14660,14850,14110,666997,9626883110,00,0.00,N,5,-60, +20250623,14480,15100,15360,14300,1243767,18400884410,00,0.00,N,5,-810, +20250620,15290,17380,18670,15110,3547105,60242610710,00,0.00,N,5,-2540, +20250619,17830,20250,20500,16780,6015566,111796972355,00,0.00,N,2,1180, +20250618,16650,16150,16650,15800,3308401,54058977885,00,0.00,N,1,3840, +20250617,12810,11700,12810,11680,1993501,24655685165,00,0.00,N,1,2950, +20250616,9860,10060,10110,9810,318677,3151056570,00,0.00,N,5,-440, +20250613,10300,10780,10950,10250,367612,3875057990,00,0.00,N,5,-430, +20250612,10730,11200,11200,10610,283190,3054910275,00,0.00,N,5,-350, +20250611,11080,10730,11200,10610,722676,7897760775,00,0.00,N,2,460, +20250610,10620,10650,10840,10500,395725,4214429945,00,0.00,N,5,-180, +20250609,10800,10960,11120,10510,574196,6191492855,00,0.00,N,5,-110, +20250605,10910,11310,11430,10800,459129,5061993280,00,0.00,N,5,-310, +20250604,11220,11250,12300,10470,1648778,18968671435,00,0.00,N,5,-550, +20250602,11770,12390,12590,11590,910874,10894551325,00,0.00,N,5,-20, +20250530,11790,11460,12370,11460,763844,9162141800,00,0.00,N,5,-200, +20250529,11990,10940,11990,10650,830365,9459358640,00,0.00,N,2,1010, +20250528,10980,11800,11800,10980,662037,7419619390,00,0.00,N,5,-1210, +20250527,12190,12540,12630,11430,2073867,24845579295,00,0.00,N,2,400, +20250526,11790,10710,12920,10200,6892322,82763809990,00,0.00,N,2,1600, +20250523,10190,12250,12310,9900,4105824,46117324695,00,0.00,N,5,-280, +20250522,10470,9520,10470,9500,2432169,24647662930,00,0.00,N,1,2410, +20250521,8060,7930,8150,7880,244133,1960059930,00,0.00,N,2,350, +20250520,7710,7790,7820,7520,111632,852334730,00,0.00,N,5,-140, +20250519,7850,7530,8080,7500,309108,2428962370,00,0.00,N,2,400, 20250516,7450,7680,7730,7360,81985,612512885,00,0.00,N,5,-250, 20250515,7700,7560,7900,7360,124482,956754465,00,0.00,N,2,260, 20250514,7440,7480,7480,7290,44910,331045385,00,0.00,N,2,50, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 973bb5babff5..df930502935f 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2965,2915,2975,2915,104489,308592397,00,0.00,N,2,40, +20250624,2925,2895,2930,2880,99598,289758197,00,0.00,N,2,30, +20250623,2895,2915,2920,2845,75510,216948016,00,0.00,N,5,-25, +20250620,2920,2900,2930,2890,106119,308923640,00,0.00,N,2,20, +20250619,2900,2915,2920,2895,39614,114953105,00,0.00,N,5,-15, +20250618,2915,2910,2920,2885,28254,82068955,00,0.00,N,5,-5, +20250617,2920,2905,2935,2880,69701,202988400,00,0.00,N,3,0, +20250616,2920,2865,2920,2820,88004,251071680,00,0.00,N,2,55, +20250613,2865,2950,2950,2850,138472,398318845,00,0.00,N,5,-90, +20250612,2955,2960,2965,2935,69104,203779490,00,0.00,N,5,-5, +20250611,2960,2960,2980,2945,105171,311550933,00,0.00,N,3,0, +20250610,2960,2935,2975,2905,88754,261602420,00,0.00,N,2,25, +20250609,2935,2875,2940,2860,142590,416739745,00,0.00,N,2,60, +20250605,2875,2840,2890,2835,117808,337050937,00,0.00,N,2,35, +20250604,2840,2785,2840,2785,109094,307442650,00,0.00,N,2,70, +20250602,2770,2795,2810,2750,64353,178687125,00,0.00,N,5,-25, +20250530,2795,2795,2830,2745,102787,285981240,00,0.00,N,3,0, +20250529,2795,2750,2800,2750,244420,679314010,00,0.00,N,2,45, +20250528,2750,2710,2770,2710,263769,723630582,00,0.00,N,2,30, +20250527,2720,2760,2770,2695,189186,513043090,00,0.00,N,5,-40, +20250526,2760,2745,2770,2725,61057,168338093,00,0.00,N,2,15, +20250523,2745,2750,2770,2730,57355,157634920,00,0.00,N,3,0, +20250522,2745,2790,2790,2725,148598,408286815,00,0.00,N,5,-55, +20250521,2800,2810,2830,2785,75899,212359909,00,0.00,N,5,-10, +20250520,2810,2800,2845,2785,119785,335437140,00,0.00,N,5,-5, +20250519,2815,2840,2840,2785,115469,323925580,00,0.00,N,5,-25, 20250516,2840,2910,2935,2830,424388,1214651724,00,0.00,N,5,-145, 20250515,2985,3050,3070,2985,172342,515441610,00,0.00,N,5,-85, 20250514,3070,3010,3070,2985,220083,667507385,00,0.00,N,2,60, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index d553e0253ecf..c50a6b00361d 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6210,6300,6300,6140,161033,1000695115,00,0.00,N,5,-90, +20250624,6300,6260,6370,6250,219497,1380854100,00,0.00,N,2,60, +20250623,6240,6310,6360,6170,246346,1532034760,00,0.00,N,5,-140, +20250620,6380,6400,6400,6300,169863,1076929910,00,0.00,N,3,0, +20250619,6380,6400,6470,6330,178958,1141601380,00,0.00,N,5,-20, +20250618,6400,6480,6500,6360,216553,1392991900,00,0.00,N,5,-80, +20250617,6480,6580,6580,6380,392717,2541251285,00,0.00,N,5,-40, +20250616,6520,6360,6540,6300,455657,2951237715,00,0.00,N,2,160, +20250613,6360,6550,6550,6260,548956,3495616830,00,0.00,N,5,-170, +20250612,6530,6490,6620,6390,1152450,7497508210,00,0.00,N,2,290, +20250611,6240,6090,6250,6000,508561,3137576490,00,0.00,N,2,190, +20250610,6050,6100,6140,6000,199856,1210198325,00,0.00,N,5,-50, +20250609,6100,6110,6220,6040,307250,1881663485,00,0.00,N,2,60, +20250605,6040,6060,6100,5990,133399,806570590,00,0.00,N,5,-20, +20250604,6060,5950,6070,5930,197434,1189894555,00,0.00,N,2,130, +20250602,5930,5970,5990,5880,86975,515321235,00,0.00,N,5,-40, +20250530,5970,6060,6060,5920,168818,1006393640,00,0.00,N,5,-110, +20250529,6080,6070,6140,5960,141705,857939230,00,0.00,N,2,70, +20250528,6010,5930,6160,5850,288546,1744118560,00,0.00,N,2,150, +20250527,5860,5840,5910,5820,102638,600586765,00,0.00,N,5,-20, +20250526,5880,5950,6020,5850,132922,784055450,00,0.00,N,5,-90, +20250523,5970,5900,6000,5800,176869,1048080885,00,0.00,N,2,130, +20250522,5840,5970,5980,5800,157943,926332750,00,0.00,N,5,-140, +20250521,5980,5990,6080,5920,164075,980826845,00,0.00,N,2,10, +20250520,5970,5980,6030,5920,132820,791983290,00,0.00,N,2,60, +20250519,5910,6090,6150,5900,259332,1553309265,00,0.00,N,5,-180, 20250516,6090,6000,6250,5900,498515,3047155910,00,0.00,N,2,100, 20250515,5990,6000,6090,5940,184879,1109383980,00,0.00,N,5,-60, 20250514,6050,6010,6090,5800,244150,1458942380,00,0.00,N,2,50, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 5042b56a7148..2883219f4565 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14740,14440,14740,14360,31272,456378350,00,0.00,N,2,290, +20250624,14450,14250,14470,14200,26701,382827950,00,0.00,N,2,300, +20250623,14150,14350,14350,14110,15764,223595800,00,0.00,N,5,-140, +20250620,14290,14200,14320,14190,19645,280555930,00,0.00,N,2,80, +20250619,14210,14230,14270,14150,10381,147401865,00,0.00,N,5,-20, +20250618,14230,14110,14320,14110,13671,194014210,00,0.00,N,2,70, +20250617,14160,14200,14340,14140,11029,156729910,00,0.00,N,5,-100, +20250616,14260,14140,14310,14060,12022,171021640,00,0.00,N,2,120, +20250613,14140,14280,14290,14040,16266,230077275,00,0.00,N,5,-140, +20250612,14280,14200,14350,14180,9464,135505540,00,0.00,N,2,20, +20250611,14260,14200,14310,14130,15400,218886150,00,0.00,N,3,0, +20250610,14260,14250,14300,14120,32999,470046375,00,0.00,N,2,10, +20250609,14250,14120,14290,14120,17722,251766630,00,0.00,N,2,180, +20250605,14070,13950,14130,13900,16740,234590700,00,0.00,N,2,130, +20250604,13940,13730,13940,13710,20397,282969530,00,0.00,N,2,210, +20250602,13730,13890,13900,13720,9938,137057050,00,0.00,N,5,-200, +20250530,13930,13740,13930,13740,18062,250648650,00,0.00,N,2,160, +20250529,13770,13650,13800,13650,12880,177376645,00,0.00,N,2,100, +20250528,13670,13630,13700,13570,13004,177703750,00,0.00,N,2,110, +20250527,13560,13540,13630,13470,15665,212172850,00,0.00,N,2,30, +20250526,13530,13500,13590,13470,11545,155983580,00,0.00,N,2,30, +20250523,13500,13510,13560,13460,4807,64858380,00,0.00,N,3,0, +20250522,13500,13550,13560,13460,6460,87227830,00,0.00,N,5,-40, +20250521,13540,13480,13560,13460,6340,85623830,00,0.00,N,2,60, +20250520,13480,13410,13530,13400,3540,47596180,00,0.00,N,2,20, +20250519,13460,13540,13580,13410,7613,102579540,00,0.00,N,5,-90, 20250516,13550,13560,13580,13490,7026,95217160,00,0.00,N,5,-10, 20250515,13560,13540,13570,13490,5566,75348430,00,0.00,N,2,20, 20250514,13540,13480,13540,13420,6155,82954770,00,0.00,N,2,70, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 7208f092353a..8c6bb9434955 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,665,657,719,645,1411328,965936041,00,0.00,N,2,8, +20250624,657,666,674,648,541705,355560941,00,0.00,N,2,3, +20250623,654,678,678,652,589396,387777793,00,0.00,N,5,-14, +20250620,668,678,690,665,571359,384802325,00,0.00,N,5,-7, +20250619,675,682,699,659,690314,462490655,00,0.00,N,5,-7, +20250618,682,700,700,675,607392,414004000,00,0.00,N,5,-18, +20250617,700,666,731,666,1091751,767326646,00,0.00,N,2,40, +20250616,660,707,715,652,927351,643941378,00,0.00,N,5,-58, +20250613,718,740,740,708,1165518,840221349,00,0.00,N,5,-21, +20250612,739,747,754,735,607359,450505365,00,0.00,N,5,-7, +20250611,746,744,770,737,733845,547458049,00,0.00,N,2,2, +20250610,744,750,759,735,751850,558491121,00,0.00,N,5,-6, +20250609,750,761,773,740,763754,573691923,00,0.00,N,5,-11, +20250605,761,760,789,758,824266,634878929,00,0.00,N,2,1, +20250604,760,779,810,748,1434331,1108316550,00,0.00,N,5,-19, +20250602,779,827,839,775,1484041,1182940210,00,0.00,N,5,-48, +20250530,827,792,850,773,2069205,1680360178,00,0.00,N,2,35, +20250529,792,838,876,790,1766334,1464939429,00,0.00,N,5,-45, +20250528,837,911,940,816,3386103,2938929832,00,0.00,N,5,-87, +20250527,924,1013,1035,924,1705383,1681238796,00,0.00,N,5,-83, +20250526,1007,944,1029,902,3192229,3093233169,00,0.00,N,2,63, +20250523,944,936,946,881,1190700,1080910529,00,0.00,N,5,-2, +20250522,946,952,986,910,1794665,1687659060,00,0.00,N,5,-34, +20250521,980,1000,1075,976,3839134,3951354997,00,0.00,N,5,-20, +20250520,1000,975,1008,923,2893956,2811943835,00,0.00,N,2,25, +20250519,975,887,975,869,4131209,3860800622,00,0.00,N,2,88, 20250516,887,878,915,845,2968000,2619491005,00,0.00,N,2,1, 20250515,886,813,898,779,5311890,4532301408,00,0.00,N,2,66, 20250514,820,729,840,720,7129456,5745329411,00,0.00,N,2,91, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index a55946a1e8d9..841d490eedc4 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4390,4300,4485,4220,90777,395798419,00,0.00,N,2,90, +20250624,4300,4215,4300,4215,50549,215813645,00,0.00,N,2,95, +20250623,4205,4210,4240,4165,56900,238466995,00,0.00,N,5,-55, +20250620,4260,4160,4305,4105,62772,266342747,00,0.00,N,2,105, +20250619,4155,4105,4155,4005,57587,235505280,00,0.00,N,2,65, +20250618,4090,4040,4100,3995,30507,123771018,00,0.00,N,2,50, +20250617,4040,4180,4190,3985,131912,534695328,00,0.00,N,5,-80, +20250616,4120,4120,4155,4025,53660,221021153,00,0.00,N,3,0, +20250613,4120,4190,4210,4090,72273,298570513,00,0.00,N,5,-110, +20250612,4230,4300,4335,4195,50167,213291653,00,0.00,N,5,-75, +20250611,4305,4385,4385,4265,48281,208583493,00,0.00,N,5,-40, +20250610,4345,4320,4370,4260,67916,293885319,00,0.00,N,2,85, +20250609,4260,4270,4380,4240,36422,156303240,00,0.00,N,2,25, +20250605,4235,4255,4290,4170,32681,138071315,00,0.00,N,5,-10, +20250604,4245,4200,4250,4165,20512,86449595,00,0.00,N,2,45, +20250602,4200,4145,4230,4105,43109,180602087,00,0.00,N,2,55, +20250530,4145,4080,4145,4055,27834,114037120,00,0.00,N,2,65, +20250529,4080,4030,4100,3985,41203,166855342,00,0.00,N,2,90, +20250528,3990,3975,4045,3955,12069,48094050,00,0.00,N,2,15, +20250527,3975,4025,4070,3955,34412,137212140,00,0.00,N,5,-50, +20250526,4025,4030,4120,4025,23221,94424235,00,0.00,N,5,-5, +20250523,4030,3970,4045,3910,40657,161946915,00,0.00,N,2,125, +20250522,3905,4105,4190,3905,64565,260845770,00,0.00,N,5,-240, +20250521,4145,4060,4210,3970,43127,177606640,00,0.00,N,2,85, +20250520,4060,4015,4110,4015,29810,120848875,00,0.00,N,2,35, +20250519,4025,4150,4150,3965,80569,324908574,00,0.00,N,5,-140, 20250516,4165,4050,4330,3955,521032,2149604067,00,0.00,N,2,280, 20250515,3885,3875,3930,3835,39172,156758435,00,0.00,N,2,10, 20250514,3875,3935,3935,3870,27706,107802083,00,0.00,N,5,-60, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index d07c99ab5e17..8d3a4360e427 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,839,851,852,832,1304622,1093804678,00,0.00,N,5,-11, +20250624,850,850,860,840,1383858,1172518299,00,0.00,N,2,1, +20250623,849,853,869,835,1499969,1273767158,00,0.00,N,5,-18, +20250620,867,884,887,853,1531769,1323960421,00,0.00,N,5,-18, +20250619,885,827,899,821,4600617,3964017001,00,0.00,N,2,60, +20250618,825,805,825,798,1078507,878244610,00,0.00,N,2,20, +20250617,805,816,828,796,1230841,999706081,00,0.00,N,5,-2, +20250616,807,797,820,789,798615,644793676,00,0.00,N,2,12, +20250613,795,810,818,779,1050347,828977874,00,0.00,N,5,-14, +20250612,809,810,819,800,583404,473544998,00,0.00,N,5,-1, +20250611,810,808,831,800,984421,801797059,00,0.00,N,2,6, +20250610,804,807,844,790,2314025,1870305301,00,0.00,N,2,5, +20250609,799,780,810,772,2234808,1786020676,00,0.00,N,2,29, +20250605,770,754,774,745,599263,458405705,00,0.00,N,2,17, +20250604,753,742,767,693,832078,621204063,00,0.00,N,2,25, +20250602,728,738,742,725,412219,301324661,00,0.00,N,5,-10, +20250530,738,735,738,720,262061,190629114,00,0.00,N,2,3, +20250529,735,717,746,713,496823,362052492,00,0.00,N,2,18, +20250528,717,709,725,708,315092,224989967,00,0.00,N,2,10, +20250527,707,721,738,705,421976,301119864,00,0.00,N,5,-20, +20250526,727,739,752,725,369602,269717116,00,0.00,N,5,-8, +20250523,735,740,741,730,309982,227496767,00,0.00,N,5,-5, +20250522,740,737,740,725,254090,185563857,00,0.00,N,2,3, +20250521,737,737,754,736,200718,148664043,00,0.00,N,3,0, +20250520,737,736,753,736,348101,257705911,00,0.00,N,5,-4, +20250519,741,750,764,734,837202,626832429,00,0.00,N,5,-14, 20250516,755,758,769,742,903656,678583715,00,0.00,N,2,8, 20250515,747,870,871,747,9173659,7315416163,00,0.00,N,2,8, 20250514,739,732,747,732,493182,365404961,00,0.00,N,2,8, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index eb536d8fc470..fd8a86d96e1f 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,328,331,335,325,442162,144961812,00,0.00,N,5,-3, +20250624,331,314,356,312,2682993,895408723,00,0.00,N,2,19, +20250623,312,308,313,305,291504,89998637,00,0.00,N,2,4, +20250620,308,322,322,305,456854,142454099,00,0.00,N,5,-9, +20250619,317,320,324,310,415378,130713296,00,0.00,N,2,7, +20250618,310,309,312,307,240640,74469028,00,0.00,N,2,3, +20250617,307,306,324,306,647121,200943128,00,0.00,N,5,-3, +20250616,310,322,322,309,633055,197248964,00,0.00,N,5,-13, +20250613,323,319,348,313,1144082,374709403,00,0.00,N,2,7, +20250612,316,323,325,315,744731,236498411,00,0.00,N,5,-7, +20250611,323,325,325,317,473505,151857190,00,0.00,N,2,2, +20250610,321,321,328,317,694878,223114399,00,0.00,N,2,1, +20250609,320,323,345,317,1489221,488414468,00,0.00,N,5,-2, +20250605,322,323,332,313,1080404,347294530,00,0.00,N,5,-1, +20250604,323,335,349,320,964458,316569873,00,0.00,N,5,-10, +20250602,333,352,386,332,2824056,987277904,00,0.00,N,5,-2, +20250530,335,360,370,334,2864404,999832004,00,0.00,N,5,-18, +20250529,353,347,405,328,22169474,8213447734,00,0.00,N,2,6, +20250528,347,388,426,347,46727662,18501125928,00,0.00,N,5,-6, +20250527,353,272,353,272,16364380,5462242357,00,0.00,N,1,81, +20250526,272,255,319,255,11871133,3487851314,00,0.00,N,2,19, +20250523,253,268,269,249,503773,129704126,00,0.00,N,5,-15, +20250522,268,261,268,257,343070,89871083,00,0.00,N,2,5, +20250521,263,266,267,258,374563,97937676,00,0.00,N,5,-4, +20250520,267,265,271,260,232937,61218291,00,0.00,N,2,5, +20250519,262,279,280,258,751723,199082778,00,0.00,N,5,-17, 20250516,279,299,299,274,685627,192909359,00,0.00,N,5,-18, 20250515,297,301,304,293,221994,65909093,00,0.00,N,5,-7, 20250514,304,295,305,290,317401,94028022,00,0.00,N,2,11, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 0eba6f457c98..3b2733cdde13 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250625,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250624,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250623,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250620,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250619,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250618,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250617,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250616,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250613,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250612,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250611,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250610,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250609,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250605,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250604,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250602,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250530,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250529,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250528,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250527,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250526,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250523,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250522,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250521,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250520,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250519,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250516,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250515,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250514,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250513,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250512,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250514,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250513,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250512,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250509,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250508,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250507,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index b3c7c258c093..beddc8ef3004 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, -20250515,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, -20250514,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, -20250513,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, -20250512,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, -20250509,1174,1174,1174,1174,0,0,00,0.00,N,0,0, -20250508,1174,1174,1174,1174,0,0,00,0.00,N,0,0, -20250507,1174,1174,1174,1174,0,0,00,0.00,N,0,0, -20250502,1174,1174,1174,1174,0,0,00,0.00,N,0,0, -20250430,1174,1144,1179,1127,209756,241237107,00,0.00,N,2,30, -20250429,1144,1015,1233,1005,856709,965723582,00,0.00,N,2,129, -20250428,1015,1013,1039,992,24088,24269839,00,0.00,N,2,2, -20250425,1013,1005,1029,990,120480,121132262,00,0.00,N,2,8, -20250424,1005,1010,1041,995,137260,137986766,00,0.00,N,5,-5, -20250423,1010,1085,1085,990,301663,311648480,00,0.00,N,5,-75, -20250422,1085,1170,1170,1013,395037,421863488,00,0.00,N,5,-106, -20250421,1191,1191,1191,1191,0,0,00,0.00,N,0,0, -20250418,1191,1191,1191,1191,0,0,00,0.00,N,0,0, -20250417,1191,1191,1191,1191,0,0,00,0.00,N,0,0, -20250416,1191,1191,1191,1191,0,0,00,0.00,N,0,0, -20250415,1191,1191,1191,1191,0,0,00,0.00,N,0,0, -20250414,1191,1191,1191,1191,0,0,00,0.00,N,0,0, -20250411,1191,1172,1201,1100,1164073,1376191794,00,0.00,N,2,19, -20250410,1172,1024,1189,1012,1714248,1919244171,00,0.00,N,2,148, -20250409,1024,967,1063,937,864626,868695543,00,0.00,N,2,57, -20250408,967,1001,1119,955,3623329,3770421309,00,0.00,N,2,106, -20250407,861,858,881,805,201766,172279219,00,0.00,N,5,-23, -20250404,884,969,969,855,416742,373372348,00,0.00,N,5,-85, -20250403,969,902,980,895,474290,447373139,00,0.00,N,2,67, -20250402,902,859,926,796,459588,397752548,00,0.00,N,2,50, -20250401,852,805,875,760,435253,356068163,00,0.00,N,2,88, -20250331,764,777,835,720,172384,132882306,00,0.00,N,5,-13, -20250328,777,797,820,754,112925,89214771,00,0.00,N,5,-20, -20250327,797,785,834,785,215631,174470759,00,0.00,N,2,11, -20250326,786,746,794,710,237039,178169366,00,0.00,N,2,40, -20250325,746,730,780,707,436468,322825031,00,0.00,N,5,-5, -20250324,751,841,841,702,958763,746665624,00,0.00,N,5,-99, -20250321,850,900,932,840,707626,617158389,00,0.00,N,5,-35, -20250320,885,920,1105,846,3106935,2906387197,00,0.00,N,5,-225, -20250319,1110,1100,1188,937,1538318,1589664687,00,0.00,N,2,10, -20250318,1100,855,1133,843,2153226,2129345247,00,0.00,N,2,228, -20250317,872,983,1039,872,3094985,2844230197,00,0.00,N,4,-373, -20250314,1245,1216,1275,1200,159792,197359562,00,0.00,N,2,30, -20250313,1215,1165,1237,1164,277410,333247381,00,0.00,N,2,43, -20250312,1172,1120,1194,1101,185333,213656432,00,0.00,N,2,52, -20250311,1120,1068,1130,1060,139586,152249240,00,0.00,N,2,52, -20250310,1068,1000,1304,1000,556080,633355861,00,0.00,N,2,58, -20250307,1010,1023,1035,985,79380,79578325,00,0.00,N,5,-13, -20250306,1023,1061,1061,1020,66022,68781975,00,0.00,N,5,-47, -20250305,1070,1073,1099,1020,65326,69962163,00,0.00,N,5,-13, -20250304,1083,950,1129,950,261625,280381736,00,0.00,N,2,28, -20250228,1055,1090,1090,1028,146774,154747321,00,0.00,N,5,-35, -20250227,1090,1190,1190,1072,144537,158712730,00,0.00,N,5,-49, -20250226,1139,1139,1159,1106,87874,98936457,00,0.00,N,5,-11, -20250225,1150,1141,1150,1096,106957,121542302,00,0.00,N,2,8, -20250224,1142,1198,1198,1085,345090,387153748,00,0.00,N,2,27, -20250221,1115,1111,1144,1050,222081,242829273,00,0.00,N,2,7, -20250220,1108,1031,1180,1002,943951,1072667403,00,0.00,N,2,77, -20250219,1031,989,1031,935,393579,385254499,00,0.00,N,2,42, -20250218,989,833,1035,833,1521288,1479284610,00,0.00,N,2,126, -20250217,863,801,890,795,513351,436490969,00,0.00,N,2,52, -20250214,811,805,815,764,217122,171178326,00,0.00,N,2,6, -20250213,805,781,827,765,263420,209320309,00,0.00,N,2,17, -20250212,788,811,811,745,466812,361501439,00,0.00,N,5,-12, -20250211,800,895,1000,796,3284381,2881392695,00,0.00,N,5,-72, -20250210,872,778,872,739,1137063,952506003,00,0.00,N,1,201, -20250207,671,675,681,663,57899,40556025,00,0.00,N,5,-4, -20250206,675,678,687,657,43060,28807811,00,0.00,N,2,20, -20250205,655,682,705,632,301566,199813087,00,0.00,N,5,-23, -20250204,678,677,704,662,51305,34621250,00,0.00,N,2,1, +20250625,2735,2700,2980,2660,93376,261146287,00,0.00,N,2,25, +20250624,2710,2835,2835,2595,132334,351390825,00,0.00,N,5,-90, +20250623,2800,2910,2915,2790,30308,85605825,00,0.00,N,5,-90, +20250620,2890,2935,2960,2890,45092,131591670,00,0.00,N,5,-80, +20250619,2970,3000,3000,2925,11517,34091430,00,0.00,N,5,-20, +20250618,2990,3090,3090,2970,28204,84707033,00,0.00,N,5,-100, +20250617,3090,3145,3160,3010,17492,53605830,00,0.00,N,5,-55, +20250616,3145,3010,3175,2950,19622,59421015,00,0.00,N,2,100, +20250613,3045,3180,3190,3010,36853,113583472,00,0.00,N,5,-65, +20250612,3110,3145,3230,2995,25122,78002402,00,0.00,N,2,60, +20250611,3050,2900,3130,2800,92944,279035087,00,0.00,N,2,170, +20250610,2880,2805,2940,2805,40453,115904442,00,0.00,N,2,75, +20250609,2805,3000,3000,2770,79686,225098420,00,0.00,N,5,-195, +20250605,3000,2910,3140,2905,19924,59134375,00,0.00,N,2,90, +20250604,2910,3000,3000,2855,38348,111940660,00,0.00,N,5,-75, +20250602,2985,2805,3040,2805,51932,153771585,00,0.00,N,2,195, +20250530,2790,2840,3040,2755,51898,150038220,00,0.00,N,5,-50, +20250529,2840,2920,3012,2810,29652,86016581,00,0.00,N,5,-100, +20250528,2940,3025,3060,2880,35692,105713645,00,0.00,N,5,-85, +20250527,3025,2995,3185,2895,69434,210878125,00,0.00,N,2,25, +20250526,3000,3275,3275,2995,80082,242098867,00,0.00,N,5,-300, +20250523,3300,3525,3700,2920,136938,449813144,00,0.00,N,5,-225, +20250522,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250521,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250520,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250519,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250516,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250515,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250514,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250513,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250512,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250509,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250508,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250507,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250502,3524,3524,3524,3524,0,0,00,0.00,N,0,0, +20250430,3524,3434,3540,3383,69859,241237107,00,0.00,N,2,90, +20250429,3434,3047,3702,3017,285326,965723582,00,0.00,N,2,387, +20250428,3047,3041,3119,2978,8022,24269839,00,0.00,N,2,6, +20250425,3041,3017,3089,2972,40125,121132262,00,0.00,N,2,24, +20250424,3017,3032,3125,2987,45714,137986766,00,0.00,N,5,-15, +20250423,3032,3257,3257,2972,100468,311648480,00,0.00,N,5,-225, +20250422,3257,3512,3512,3041,131566,421863488,00,0.00,N,5,-318, +20250421,3576,3576,3576,3576,0,0,00,0.00,N,0,0, +20250418,3576,3576,3576,3576,0,0,00,0.00,N,0,0, +20250417,3576,3576,3576,3576,0,0,00,0.00,N,0,0, +20250416,3576,3576,3576,3576,0,0,00,0.00,N,0,0, +20250415,3576,3576,3576,3576,0,0,00,0.00,N,0,0, +20250414,3576,3576,3576,3576,0,0,00,0.00,N,0,0, +20250411,3576,3518,3606,3302,387694,1376191794,00,0.00,N,2,57, +20250410,3518,3074,3570,3038,570929,1919244171,00,0.00,N,2,444, +20250409,3074,2903,3191,2813,287963,868695543,00,0.00,N,2,171, +20250408,2903,3005,3359,2867,1206748,3770421309,00,0.00,N,2,318, +20250407,2585,2576,2645,2417,67198,172279219,00,0.00,N,5,-69, +20250404,2654,2909,2909,2567,138795,373372348,00,0.00,N,5,-255, +20250403,2909,2708,2942,2687,157962,447373139,00,0.00,N,2,201, +20250402,2708,2579,2780,2390,153065,397752548,00,0.00,N,2,150, +20250401,2558,2417,2627,2281,144960,356068163,00,0.00,N,2,264, +20250331,2293,2332,2507,2161,57412,132882306,00,0.00,N,5,-39, +20250328,2332,2393,2462,2263,37609,89214771,00,0.00,N,5,-60, +20250327,2393,2357,2504,2357,71815,174470759,00,0.00,N,2,33, +20250326,2360,2239,2384,2131,78945,178169366,00,0.00,N,2,120, +20250325,2239,2191,2341,2122,145365,322825031,00,0.00,N,5,-15, +20250324,2254,2525,2525,2107,319315,746665624,00,0.00,N,5,-297, +20250321,2552,2702,2798,2522,235674,617158389,00,0.00,N,5,-105, +20250320,2657,2762,3317,2540,1034763,2906387197,00,0.00,N,5,-675, +20250319,3332,3302,3567,2813,512336,1589664687,00,0.00,N,2,30, +20250318,3302,2567,3401,2531,717131,2129345247,00,0.00,N,2,684, +20250317,2618,2951,3119,2618,1030783,2844230197,00,0.00,N,4,-1119, +20250314,3738,3651,3828,3603,53218,197359562,00,0.00,N,2,90, +20250313,3648,3497,3714,3494,92391,333247381,00,0.00,N,2,129, +20250312,3518,3362,3585,3305,61725,213656432,00,0.00,N,2,156, +20250311,3362,3206,3392,3182,46489,152249240,00,0.00,N,2,156, +20250310,3206,3002,3915,3002,185202,633355861,00,0.00,N,2,174, +20250307,3032,3071,3107,2957,26437,79578325,00,0.00,N,5,-39, +20250306,3071,3185,3185,3062,21988,68781975,00,0.00,N,5,-141, +20250305,3212,3221,3299,3062,21756,69962163,00,0.00,N,5,-39, +20250304,3251,2852,3389,2852,87134,280381736,00,0.00,N,2,84, +20250228,3167,3272,3272,3086,48883,154747321,00,0.00,N,5,-105, +20250227,3272,3573,3573,3218,48138,158712730,00,0.00,N,5,-147, +20250226,3419,3419,3479,3320,29266,98936457,00,0.00,N,5,-33, +20250225,3452,3425,3452,3290,35621,121542302,00,0.00,N,2,24, +20250224,3428,3597,3597,3257,114932,387153748,00,0.00,N,2,81, +20250221,3347,3335,3434,3152,73964,242829273,00,0.00,N,2,21, +20250220,3326,3095,3543,3008,314382,1072667403,00,0.00,N,2,231, +20250219,3095,2969,3095,2807,131081,385254499,00,0.00,N,2,126, +20250218,2969,2501,3107,2501,506664,1479284610,00,0.00,N,2,378, +20250217,2591,2405,2672,2387,170971,436490969,00,0.00,N,2,156, +20250214,2435,2417,2447,2293,72312,171178326,00,0.00,N,2,18, +20250213,2417,2344,2483,2296,87731,209320309,00,0.00,N,2,51, +20250212,2366,2435,2435,2236,155471,361501439,00,0.00,N,5,-36, +20250211,2402,2687,3002,2390,1093862,2881392695,00,0.00,N,5,-216, +20250210,2618,2335,2618,2218,378698,952506003,00,0.00,N,1,603, +20250207,2014,2026,2044,1990,19283,40556025,00,0.00,N,5,-12, +20250206,2026,2035,2062,1972,14341,28807811,00,0.00,N,2,60, +20250205,1966,2047,2116,1897,100436,199813087,00,0.00,N,5,-69, +20250204,2035,2032,2113,1987,17087,34621250,00,0.00,N,2,3, 20250203,677,690,690,660,84826,56859791,00,0.00,N,5,-16, 20250131,693,700,739,685,97399,67999678,00,0.00,N,2,1, 20250124,692,689,709,680,104794,72234145,00,0.00,N,2,2, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index d19c4c988c1b..e6ee2caafca6 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2460,2390,2470,2345,73739,177506155,00,0.00,N,2,70, +20250624,2390,2315,2390,2315,56977,134826910,00,0.00,N,2,85, +20250623,2305,2375,2375,2300,72783,169228608,00,0.00,N,5,-90, +20250620,2395,2405,2420,2360,25339,60625379,00,0.00,N,5,-20, +20250619,2415,2480,2480,2415,36250,88198860,00,0.00,N,5,-30, +20250618,2445,2465,2475,2405,27016,65949780,00,0.00,N,5,-20, +20250617,2465,2430,2485,2430,26308,64737725,00,0.00,N,2,10, +20250616,2455,2405,2500,2395,71010,174919019,00,0.00,N,2,25, +20250613,2430,2465,2480,2395,47382,114846480,00,0.00,N,5,-45, +20250612,2475,2430,2505,2420,47622,117793275,00,0.00,N,2,45, +20250611,2430,2395,2435,2370,44321,106594847,00,0.00,N,2,35, +20250610,2395,2370,2405,2350,34672,82965250,00,0.00,N,2,25, +20250609,2370,2330,2370,2290,67094,157179953,00,0.00,N,2,50, +20250605,2320,2330,2355,2295,23613,54546325,00,0.00,N,2,15, +20250604,2305,2285,2305,2270,16719,38182485,00,0.00,N,2,20, +20250602,2285,2280,2320,2280,21064,48439977,00,0.00,N,5,-20, +20250530,2305,2305,2345,2290,29406,68037360,00,0.00,N,5,-25, +20250529,2330,2350,2365,2305,42183,98226600,00,0.00,N,5,-45, +20250528,2375,2355,2400,2325,32442,76677060,00,0.00,N,5,-10, +20250527,2385,2420,2420,2345,22429,53227407,00,0.00,N,5,-35, +20250526,2420,2375,2420,2365,65245,156194267,00,0.00,N,2,20, +20250523,2400,2340,2400,2340,60052,142309575,00,0.00,N,2,30, +20250522,2370,2320,2370,2315,33057,76975415,00,0.00,N,2,25, +20250521,2345,2290,2360,2290,32387,75427689,00,0.00,N,2,25, +20250520,2320,2290,2345,2290,18551,43038565,00,0.00,N,2,5, +20250519,2315,2305,2380,2300,36626,85304630,00,0.00,N,5,-15, 20250516,2330,2310,2365,2310,21817,51093020,00,0.00,N,5,-5, 20250515,2335,2290,2390,2290,33151,77252645,00,0.00,N,2,20, 20250514,2315,2295,2345,2280,26036,60156615,00,0.00,N,5,-5, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 8032f508ef45..4094b4db51d9 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3940,4045,4045,3925,247188,981562590,00,0.00,N,5,-25, +20250624,3965,3835,4650,3810,5457733,23546244810,00,0.00,N,2,170, +20250623,3795,3805,3805,3735,27240,102285113,00,0.00,N,5,-10, +20250620,3805,3795,3860,3750,35895,137025305,00,0.00,N,5,-20, +20250619,3825,3800,3845,3750,42430,161483649,00,0.00,N,2,55, +20250618,3770,3770,3775,3720,17592,65878770,00,0.00,N,3,0, +20250617,3770,3785,3835,3730,37129,140466245,00,0.00,N,5,-5, +20250616,3775,3735,3775,3695,17226,64334095,00,0.00,N,2,35, +20250613,3740,3775,3785,3655,29190,108919331,00,0.00,N,5,-30, +20250612,3770,3800,3835,3760,24312,92163965,00,0.00,N,5,-30, +20250611,3800,3795,3820,3785,30602,116289085,00,0.00,N,2,5, +20250610,3795,3730,3860,3725,44719,170020655,00,0.00,N,2,30, +20250609,3765,3740,3770,3740,17387,65331880,00,0.00,N,2,35, +20250605,3730,3700,3735,3700,13858,51579843,00,0.00,N,2,30, +20250604,3700,3675,3720,3655,22952,84533145,00,0.00,N,2,30, +20250602,3670,3690,3700,3650,19179,70339800,00,0.00,N,5,-25, +20250530,3695,3700,3745,3660,22563,83335394,00,0.00,N,5,-35, +20250529,3730,3670,3850,3670,79452,299618455,00,0.00,N,2,60, +20250528,3670,3635,3690,3625,8250,30187145,00,0.00,N,2,35, +20250527,3635,3650,3650,3600,5485,19883015,00,0.00,N,5,-15, +20250526,3650,3665,3665,3615,13207,48149865,00,0.00,N,5,-20, +20250523,3670,3730,3730,3650,16204,59358030,00,0.00,N,5,-60, +20250522,3730,3745,3745,3650,15157,55924870,00,0.00,N,5,-15, +20250521,3745,3740,3770,3725,29902,112039394,00,0.00,N,2,5, +20250520,3740,3745,3790,3725,31452,118227133,00,0.00,N,3,0, +20250519,3740,3790,3790,3685,54106,202781870,00,0.00,N,2,45, 20250516,3695,3705,3720,3665,13688,50474130,00,0.00,N,2,10, 20250515,3685,3700,3700,3655,11868,43612325,00,0.00,N,5,-15, 20250514,3700,3710,3735,3650,18847,69948245,00,0.00,N,5,-10, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index a549e53d19e8..9729305dd563 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7630,7950,8180,7560,445230,3475000790,00,0.00,N,5,-200, +20250624,7830,8240,8310,7760,581441,4608416115,00,0.00,N,5,-360, +20250623,8190,8250,8550,8020,737313,6147390260,00,0.00,N,5,-90, +20250620,8280,8900,8970,8160,908387,7684298530,00,0.00,N,5,-790, +20250619,9070,8490,9500,8360,3922793,35029992940,00,0.00,N,2,610, +20250618,8460,8300,8840,8100,1505296,12806226290,00,0.00,N,2,70, +20250617,8390,8820,9370,8090,3853946,34039199560,00,0.00,N,5,-260, +20250616,8650,7840,9300,7620,8750018,77371330425,00,0.00,N,2,900, +20250613,7750,7950,8150,7550,657971,5134786135,00,0.00,N,5,-160, +20250612,7910,7790,8980,7550,6451152,53920019940,00,0.00,N,2,580, +20250611,7330,7130,7380,7050,360932,2625232400,00,0.00,N,2,260, +20250610,7070,7280,7370,7000,315160,2247101840,00,0.00,N,5,-210, +20250609,7280,7510,7670,7200,463247,3424574545,00,0.00,N,5,-210, +20250605,7490,8250,8500,7450,2252226,17829635760,00,0.00,N,2,130, +20250604,7360,7260,7650,7130,754066,5570425490,00,0.00,N,5,-40, +20250602,7400,7700,8430,7380,3359140,26669812175,00,0.00,N,5,-380, +20250530,7780,7860,8040,7780,249756,1956887500,00,0.00,N,5,-320, +20250529,8100,7900,8100,7900,293249,2347817120,00,0.00,N,2,400, +20250528,7700,8480,8480,7700,586891,4764261580,00,0.00,N,5,-760, +20250527,8460,8300,9370,8110,6909313,60960140600,00,0.00,N,2,10, +20250526,8450,10340,10340,8240,9302677,86046898495,00,0.00,N,2,490, +20250523,7960,6260,7960,6240,3734899,26797063455,00,0.00,N,1,1830, +20250522,6130,6180,6990,5900,1524982,9937556360,00,0.00,N,2,100, +20250521,6030,6040,6080,5920,55300,331602715,00,0.00,N,5,-10, +20250520,6040,5870,6140,5870,75735,458528200,00,0.00,N,2,200, +20250519,5840,6000,6110,5840,57281,339405060,00,0.00,N,5,-100, 20250516,5940,5820,6150,5800,169761,1023854150,00,0.00,N,2,120, 20250515,5820,6010,6080,5820,38307,225860090,00,0.00,N,5,-220, 20250514,6040,5930,6050,5810,64190,384286460,00,0.00,N,2,110, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index cde99e2256ff..67e9261eb3f5 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17310,17400,17420,17200,41751,721359915,00,0.00,N,5,-80, +20250624,17390,17450,17480,17200,74305,1288501775,00,0.00,N,2,190, +20250623,17200,17120,17570,17040,134947,2331110320,00,0.00,N,5,-10, +20250620,17210,17260,18160,17170,290437,5146461320,00,0.00,N,5,-40, +20250619,17250,16980,17250,16910,72988,1249291955,00,0.00,N,2,240, +20250618,17010,16770,17380,16590,88460,1511661860,00,0.00,N,2,240, +20250617,16770,16850,16910,16570,66045,1104136865,00,0.00,N,5,-70, +20250616,16840,16600,16850,16400,52805,877296205,00,0.00,N,2,240, +20250613,16600,17110,17140,16510,118381,1979272130,00,0.00,N,5,-510, +20250612,17110,16980,17460,16910,180195,3100707770,00,0.00,N,2,130, +20250611,16980,16800,17210,16750,72970,1238429365,00,0.00,N,2,180, +20250610,16800,16790,17090,16640,73940,1246835345,00,0.00,N,2,10, +20250609,16790,16740,17080,16680,105221,1779953080,00,0.00,N,2,150, +20250605,16640,16770,16810,16470,80003,1329161045,00,0.00,N,5,-140, +20250604,16780,16100,16820,16000,244291,4065371496,00,0.00,N,2,750, +20250602,16030,16120,16370,15880,80522,1290864560,00,0.00,N,5,-80, +20250530,16110,16100,16430,16060,132533,2151850645,00,0.00,N,2,10, +20250529,16100,15540,16180,15530,172645,2757754100,00,0.00,N,2,510, +20250528,15590,15580,15690,15500,77801,1212881355,00,0.00,N,2,10, +20250527,15580,15580,15810,15400,74319,1157449195,00,0.00,N,5,-70, +20250526,15650,15850,15860,15550,58239,910755590,00,0.00,N,5,-220, +20250523,15870,15800,16070,15640,69819,1111972695,00,0.00,N,2,70, +20250522,15800,15250,16030,15170,152047,2396760925,00,0.00,N,2,550, +20250521,15250,15190,15440,15120,55696,850854840,00,0.00,N,2,70, +20250520,15180,15180,15260,15050,37338,566505860,00,0.00,N,2,50, +20250519,15130,15440,15440,14970,62951,952182300,00,0.00,N,5,-310, 20250516,15440,15450,15450,15320,22510,345613970,00,0.00,N,2,70, 20250515,15370,15830,15830,15350,57742,897587880,00,0.00,N,5,-460, 20250514,15830,15900,15940,15750,41502,656009460,00,0.00,N,5,-70, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 2629eea182df..d899dea51d1a 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4005,4160,4185,4000,312635,1275897298,00,0.00,N,5,-70, +20250624,4075,4000,4075,3970,305350,1231383223,00,0.00,N,2,205, +20250623,3870,3850,3940,3850,246820,959198252,00,0.00,N,5,-80, +20250620,3950,3940,4030,3905,398097,1578505147,00,0.00,N,5,-50, +20250619,4000,4255,4445,3980,3593345,15239499618,00,0.00,N,2,130, +20250618,3870,3720,3895,3700,318590,1216669552,00,0.00,N,2,150, +20250617,3720,3770,3770,3675,127247,472464840,00,0.00,N,5,-20, +20250616,3740,3650,3745,3600,150591,552675340,00,0.00,N,2,70, +20250613,3670,3790,3795,3655,326943,1207557257,00,0.00,N,5,-140, +20250612,3810,3780,3840,3700,324069,1228513367,00,0.00,N,2,5, +20250611,3805,3925,3925,3750,430786,1658085030,00,0.00,N,5,-5, +20250610,3810,3875,4465,3630,8582292,35715488334,00,0.00,N,2,240, +20250609,3570,3530,3580,3515,175555,623056467,00,0.00,N,2,40, +20250605,3530,3480,3540,3420,151957,532615402,00,0.00,N,2,20, +20250604,3510,3480,3530,3440,172241,601659581,00,0.00,N,2,90, +20250602,3420,3485,3650,3415,860895,3009797216,00,0.00,N,2,90, +20250530,3330,3375,3400,3310,86142,287573799,00,0.00,N,5,-70, +20250529,3400,3265,3435,3210,123670,414529958,00,0.00,N,2,145, +20250528,3255,3200,3265,3180,97375,315387992,00,0.00,N,2,85, +20250527,3170,3215,3235,3170,74805,238625975,00,0.00,N,5,-25, +20250526,3195,3145,3230,3145,67578,216036670,00,0.00,N,2,15, +20250523,3180,3190,3225,3175,69213,220517603,00,0.00,N,5,-20, +20250522,3200,3235,3265,3185,75858,243618380,00,0.00,N,5,-60, +20250521,3260,3235,3295,3235,36840,120143755,00,0.00,N,3,0, +20250520,3260,3290,3390,3260,57587,188966255,00,0.00,N,5,-40, +20250519,3300,3400,3400,3285,129950,430731520,00,0.00,N,5,-75, 20250516,3375,3480,3480,3375,110119,373755752,00,0.00,N,5,-80, 20250515,3455,3535,3535,3440,85770,297813855,00,0.00,N,5,-50, 20250514,3505,3470,3530,3470,130998,458526495,00,0.00,N,2,40, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 723bb03f780c..1857d9586454 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23100,23250,23350,22800,82469,1903991925,00,0.00,N,3,0, +20250624,23100,22600,23250,22600,121016,2774011850,00,0.00,N,2,900, +20250623,22200,22600,22650,21950,103887,2305637125,00,0.00,N,5,-1000, +20250620,23200,22500,23350,22050,235142,5409049475,00,0.00,N,2,900, +20250619,22300,22150,22800,21950,102042,2278554750,00,0.00,N,2,250, +20250618,22050,21950,22250,21700,109544,2405853475,00,0.00,N,5,-150, +20250617,22200,22200,22600,21600,130069,2861333625,00,0.00,N,3,0, +20250616,22200,22750,22750,21700,169411,3724791950,00,0.00,N,5,-800, +20250613,23000,22700,23550,21750,235519,5373919675,00,0.00,N,2,100, +20250612,22900,22450,23000,22200,105913,2409742250,00,0.00,N,2,500, +20250611,22400,22050,22750,22050,67806,1510740450,00,0.00,N,2,400, +20250610,22000,22250,22250,21800,68862,1519155900,00,0.00,N,5,-50, +20250609,22050,22150,22200,21500,92855,2029783150,00,0.00,N,5,-300, +20250605,22350,22150,23000,21950,126871,2855485450,00,0.00,N,2,100, +20250604,22250,22000,22550,21950,92117,2043284875,00,0.00,N,2,400, +20250602,21850,22100,22600,21600,85665,1879698600,00,0.00,N,5,-200, +20250530,22050,22200,22400,21700,56184,1236546950,00,0.00,N,5,-300, +20250529,22350,22450,22450,21500,71096,1563724200,00,0.00,N,2,250, +20250528,22100,20150,22300,20000,221650,4738013775,00,0.00,N,2,2200, +20250527,19900,20000,20150,19700,57981,1152247075,00,0.00,N,5,-350, +20250526,20250,19580,20600,19580,84962,1714997610,00,0.00,N,2,520, +20250523,19730,19980,20250,19610,62797,1241194880,00,0.00,N,5,-230, +20250522,19960,20000,20200,19460,129106,2556463805,00,0.00,N,5,-140, +20250521,20100,20200,20750,20050,101451,2059367950,00,0.00,N,5,-100, +20250520,20200,21350,21500,20200,111639,2284854075,00,0.00,N,5,-900, +20250519,21100,20800,21600,20800,97102,2066738350,00,0.00,N,2,100, 20250516,21000,21950,22000,20850,120871,2555740825,00,0.00,N,5,-950, 20250515,21950,22300,22450,21750,55783,1230541450,00,0.00,N,5,-350, 20250514,22300,22200,22550,21900,95683,2124478875,00,0.00,N,5,-50, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index c78acb1c7d70..3ec14fab5129 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1198,1206,1218,1188,1077539,1288496548,00,0.00,N,5,-8, +20250624,1206,1187,1223,1183,1227014,1469518195,00,0.00,N,2,23, +20250623,1183,1222,1222,1169,1517254,1798384144,00,0.00,N,5,-51, +20250620,1234,1276,1277,1209,3029488,3728921562,00,0.00,N,5,-41, +20250619,1275,1170,1340,1166,20389274,25757957059,00,0.00,N,2,129, +20250618,1146,1147,1160,1116,1015781,1156257657,00,0.00,N,5,-5, +20250617,1151,1172,1267,1128,4345858,5208749535,00,0.00,N,5,-6, +20250616,1157,1154,1165,1142,534378,615218997,00,0.00,N,5,-9, +20250613,1166,1178,1181,1150,867115,1008276850,00,0.00,N,5,-12, +20250612,1178,1150,1189,1147,838630,982452653,00,0.00,N,2,28, +20250611,1150,1165,1165,1135,441952,506879062,00,0.00,N,2,2, +20250610,1148,1169,1170,1136,415296,478245548,00,0.00,N,5,-14, +20250609,1162,1140,1163,1137,471790,544617015,00,0.00,N,2,24, +20250605,1138,1134,1149,1127,470181,534517899,00,0.00,N,2,4, +20250604,1134,1103,1136,1103,461009,516943611,00,0.00,N,2,32, +20250602,1102,1088,1115,1087,441798,487772858,00,0.00,N,2,14, +20250530,1088,1135,1135,1088,771309,851723746,00,0.00,N,5,-42, +20250529,1130,1130,1138,1120,494015,557389007,00,0.00,N,3,0, +20250528,1130,1122,1141,1121,514302,581352965,00,0.00,N,2,9, +20250527,1121,1147,1147,1114,653181,734463050,00,0.00,N,5,-26, +20250526,1147,1122,1147,1113,536379,606971111,00,0.00,N,2,10, +20250523,1137,1164,1170,1130,811368,930402880,00,0.00,N,5,-27, +20250522,1164,1190,1203,1161,1167716,1375387951,00,0.00,N,5,-6, +20250521,1170,1148,1195,1138,855783,1001224767,00,0.00,N,2,22, +20250520,1148,1151,1159,1131,846249,970062360,00,0.00,N,5,-2, +20250519,1150,1156,1165,1140,1088791,1251458404,00,0.00,N,5,-5, 20250516,1155,1232,1291,1140,3770650,4566392019,00,0.00,N,5,-73, 20250515,1228,1212,1269,1204,3879679,4787953248,00,0.00,N,2,40, 20250514,1188,1193,1217,1185,1159305,1388087294,00,0.00,N,5,-3, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 3272674698f4..43d687600bed 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6110,6180,6190,6090,3532,21670670,00,0.00,N,5,-50, +20250624,6160,6100,6210,6080,8128,49834380,00,0.00,N,2,90, +20250623,6070,6160,6160,6040,8336,50655870,00,0.00,N,5,-90, +20250620,6160,6130,6170,6060,4105,25100050,00,0.00,N,2,30, +20250619,6130,6170,6170,6110,5634,34569325,00,0.00,N,5,-40, +20250618,6170,6190,6210,6170,2568,15880870,00,0.00,N,2,20, +20250617,6150,6170,6240,6140,5751,35639160,00,0.00,N,5,-20, +20250616,6170,6150,6300,6100,7830,48120770,00,0.00,N,2,20, +20250613,6150,6210,6250,6110,13142,81088570,00,0.00,N,5,-60, +20250612,6210,6190,6250,6160,4946,30713900,00,0.00,N,2,20, +20250611,6190,6170,6220,6160,2914,18037530,00,0.00,N,2,20, +20250610,6170,6200,6230,6130,4626,28608550,00,0.00,N,5,-30, +20250609,6200,6230,6230,6160,8317,51477155,00,0.00,N,2,40, +20250605,6160,6170,6200,6100,7953,48974050,00,0.00,N,3,0, +20250604,6160,6120,6210,6120,3520,21614310,00,0.00,N,2,40, +20250602,6120,6100,6170,6100,4737,29004810,00,0.00,N,5,-50, +20250530,6170,6170,6170,6080,5022,30812225,00,0.00,N,3,0, +20250529,6170,6100,6200,6100,2552,15704070,00,0.00,N,2,70, +20250528,6100,6200,6200,6080,5860,35797530,00,0.00,N,3,0, +20250527,6100,6230,6340,6100,3560,21848425,00,0.00,N,5,-130, +20250526,6230,6160,6320,6100,4819,29828100,00,0.00,N,2,70, +20250523,6160,6210,6210,6100,3410,20937980,00,0.00,N,3,0, +20250522,6160,6270,6270,6150,8128,50361220,00,0.00,N,5,-110, +20250521,6270,6340,6380,6250,5150,32457030,00,0.00,N,5,-60, +20250520,6330,6320,6440,6320,7972,50619720,00,0.00,N,2,20, +20250519,6310,6370,6590,6270,10143,64879665,00,0.00,N,5,-70, 20250516,6380,6370,6390,6330,7249,46113470,00,0.00,N,2,10, 20250515,6370,6480,6480,6350,6935,44431980,00,0.00,N,5,-110, 20250514,6480,6420,6540,6330,5636,36336770,00,0.00,N,2,60, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 2a96a1cb999a..c26baf1f80ac 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9920,10050,10050,9880,124836,1241482045,00,0.00,N,2,40, +20250624,9880,9780,9880,9730,113500,1113430370,00,0.00,N,2,310, +20250623,9570,9740,9740,9520,72634,694813940,00,0.00,N,5,-160, +20250620,9730,9580,9730,9570,302075,2931044025,00,0.00,N,2,150, +20250619,9580,9670,9670,9550,52172,499438540,00,0.00,N,2,30, +20250618,9550,9600,9610,9520,58722,561072830,00,0.00,N,3,0, +20250617,9550,9570,9670,9510,87111,835301975,00,0.00,N,2,80, +20250616,9470,9540,9870,9430,104843,994023670,00,0.00,N,5,-90, +20250613,9560,9840,9940,9560,193285,1865407180,00,0.00,N,5,-270, +20250612,9830,9940,9950,9830,160211,1581461520,00,0.00,N,5,-130, +20250611,9960,9950,9980,9930,87297,868355080,00,0.00,N,5,-30, +20250610,9990,9990,10010,9910,105974,1055961865,00,0.00,N,5,-10, +20250609,10000,9980,10040,9970,92984,929084240,00,0.00,N,2,30, +20250605,9970,10040,10080,9970,71835,718439335,00,0.00,N,5,-30, +20250604,10000,9980,10030,9960,65793,657433650,00,0.00,N,2,40, +20250602,9960,10470,10470,9850,79896,804664545,00,0.00,N,5,-130, +20250530,10090,10000,10090,9950,113387,1137236835,00,0.00,N,2,110, +20250529,9980,9980,10010,9820,54204,539880915,00,0.00,N,2,20, +20250528,9960,9970,10050,9960,56285,563564520,00,0.00,N,5,-10, +20250527,9970,9990,9990,9850,57170,568190780,00,0.00,N,5,-10, +20250526,9980,9890,9980,9810,65164,646602035,00,0.00,N,2,110, +20250523,9870,9910,9910,9730,34065,335012660,00,0.00,N,5,-10, +20250522,9880,9830,9920,9760,132183,1303121550,00,0.00,N,2,140, +20250521,9740,9650,9750,9640,34689,336327775,00,0.00,N,3,0, +20250520,9740,9540,9740,9490,56879,547147525,00,0.00,N,2,210, +20250519,9530,9530,9680,9500,33942,323716685,00,0.00,N,5,-100, 20250516,9630,9770,9770,9610,42333,408852005,00,0.00,N,5,-140, 20250515,9770,9820,9820,9640,71515,697852715,00,0.00,N,3,0, 20250514,9770,9650,9790,9620,74547,726098360,00,0.00,N,2,160, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 4c7fea1838bf..cbe3d3830e86 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3900,3970,4000,3900,379432,1496093468,00,0.00,N,5,-75, +20250624,3975,3935,3997,3930,178275,705257313,00,0.00,N,2,60, +20250623,3915,3985,3985,3910,223425,878549974,00,0.00,N,5,-80, +20250620,3995,3960,3995,3925,194455,773145958,00,0.00,N,2,15, +20250619,3980,4000,4010,3920,250224,986656974,00,0.00,N,2,5, +20250618,3975,4025,4035,3960,269087,1073933656,00,0.00,N,5,-50, +20250617,4025,4050,4060,3980,269627,1084532444,00,0.00,N,5,-20, +20250616,4045,3945,4070,3925,444767,1793216400,00,0.00,N,2,95, +20250613,3950,4005,4020,3940,337667,1341696208,00,0.00,N,5,-55, +20250612,4005,3980,4040,3935,428669,1720669021,00,0.00,N,2,30, +20250611,3975,3975,3995,3960,257110,1022490630,00,0.00,N,3,0, +20250610,3975,3975,3990,3925,390553,1548169027,00,0.00,N,5,-5, +20250609,3980,3990,4040,3940,620282,2474313237,00,0.00,N,5,-10, +20250605,3990,3915,4030,3880,407936,1615948997,00,0.00,N,2,75, +20250604,3915,3890,3945,3800,491375,1913944927,00,0.00,N,2,15, +20250602,3900,3830,3940,3805,316577,1229308685,00,0.00,N,2,70, +20250530,3830,3820,3865,3785,270981,1037864869,00,0.00,N,2,5, +20250529,3825,3805,3920,3800,377826,1461534041,00,0.00,N,2,25, +20250528,3800,3740,3840,3725,409727,1551127533,00,0.00,N,2,60, +20250527,3740,3880,3880,3735,378647,1426147555,00,0.00,N,5,-90, +20250526,3830,3770,3865,3720,527290,2012419311,00,0.00,N,2,5, +20250523,3825,3855,3870,3800,586301,2243737953,00,0.00,N,5,-45, +20250522,3870,3960,3995,3845,785619,3070190291,00,0.00,N,5,-115, +20250521,3985,3880,4000,3880,777512,3082704342,00,0.00,N,2,75, +20250520,3910,3865,3920,3845,891006,3463128079,00,0.00,N,2,55, +20250519,3855,3915,3915,3825,749449,2890700794,00,0.00,N,5,-45, 20250516,3900,3910,3935,3850,728076,2831953489,00,0.00,N,5,-5, 20250515,3905,3880,4015,3800,2355654,9219017977,00,0.00,N,2,30, 20250514,3875,3845,3925,3800,1799007,6941033632,00,0.00,N,2,40, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index a439fbdf1aff..5986c4260a29 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,760,750,761,740,114344,86145274,00,0.00,N,2,10, +20250624,750,738,764,735,147318,110712449,00,0.00,N,2,22, +20250623,728,723,737,718,71170,51684084,00,0.00,N,2,5, +20250620,723,723,730,705,86345,61939301,00,0.00,N,3,0, +20250619,723,720,727,720,34016,24608428,00,0.00,N,5,-3, +20250618,726,722,729,712,37656,27264464,00,0.00,N,2,3, +20250617,723,723,725,718,40116,28935282,00,0.00,N,3,0, +20250616,723,735,746,720,28809,20993729,00,0.00,N,5,-12, +20250613,735,747,754,734,35510,26398157,00,0.00,N,5,-12, +20250612,747,730,752,725,77280,57213380,00,0.00,N,2,17, +20250611,730,730,730,720,77844,56573651,00,0.00,N,2,7, +20250610,723,722,732,718,19262,13948712,00,0.00,N,2,1, +20250609,722,719,729,692,68617,48927644,00,0.00,N,2,3, +20250605,719,718,723,716,23174,16644600,00,0.00,N,2,5, +20250604,714,709,717,708,29835,21230093,00,0.00,N,2,6, +20250602,708,700,713,700,27634,19500575,00,0.00,N,2,8, +20250530,700,709,712,700,54985,38792015,00,0.00,N,5,-8, +20250529,708,710,714,700,81287,57364915,00,0.00,N,5,-1, +20250528,709,709,712,708,42235,29981028,00,0.00,N,3,0, +20250527,709,719,719,703,44386,31420597,00,0.00,N,5,-10, +20250526,719,736,736,701,41319,29718415,00,0.00,N,5,-17, +20250523,736,725,746,725,20330,14858258,00,0.00,N,2,11, +20250522,725,737,740,725,27689,20214796,00,0.00,N,5,-12, +20250521,737,738,748,730,10212,7526414,00,0.00,N,5,-1, +20250520,738,734,745,730,19913,14604111,00,0.00,N,2,4, +20250519,734,742,753,734,15298,11283601,00,0.00,N,5,-8, 20250516,742,732,747,732,29803,21983725,00,0.00,N,2,2, 20250515,740,736,744,736,38020,28072935,00,0.00,N,2,4, 20250514,736,729,750,712,77516,56521569,00,0.00,N,2,9, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 6d3709740f66..e23d9d45078c 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1378,1382,1410,1378,39233,54543981,00,0.00,N,5,-23, +20250624,1401,1351,1438,1350,93612,130586189,00,0.00,N,2,59, +20250623,1342,1385,1385,1342,73406,99585289,00,0.00,N,5,-50, +20250620,1392,1403,1404,1368,104671,144312971,00,0.00,N,5,-11, +20250619,1403,1407,1443,1384,59363,83040264,00,0.00,N,2,2, +20250618,1401,1398,1450,1385,36892,51873433,00,0.00,N,2,1, +20250617,1400,1427,1447,1390,66980,94026108,00,0.00,N,5,-26, +20250616,1426,1448,1450,1403,90655,128356014,00,0.00,N,5,-34, +20250613,1460,1502,1508,1433,94117,136523039,00,0.00,N,5,-41, +20250612,1501,1513,1546,1484,127145,191326540,00,0.00,N,5,-12, +20250611,1513,1493,1523,1471,76788,114549879,00,0.00,N,2,20, +20250610,1493,1466,1514,1460,114895,170150288,00,0.00,N,2,30, +20250609,1463,1451,1469,1400,149093,214252524,00,0.00,N,2,12, +20250605,1451,1437,1451,1392,138301,196620323,00,0.00,N,2,14, +20250604,1437,1521,1521,1413,260112,376840227,00,0.00,N,5,-84, +20250602,1521,1481,1584,1463,211760,323164565,00,0.00,N,2,13, +20250530,1508,1593,1593,1500,182375,278493620,00,0.00,N,5,-72, +20250529,1580,1530,1645,1530,494553,788591800,00,0.00,N,2,50, +20250528,1530,1472,1574,1470,293945,447244498,00,0.00,N,2,40, +20250527,1490,1553,1566,1472,211993,319405637,00,0.00,N,5,-63, +20250526,1553,1582,1612,1550,214771,336242296,00,0.00,N,5,-28, +20250523,1581,1670,1770,1571,875223,1443086320,00,0.00,N,5,-122, +20250522,1703,1598,1895,1503,2619067,4525472241,00,0.00,N,2,117, +20250521,1586,1649,1697,1579,805878,1293137145,00,0.00,N,5,-115, +20250520,1701,1449,1890,1430,6925356,12432117309,00,0.00,N,2,245, +20250519,1456,1593,1636,1444,355107,527146206,00,0.00,N,5,-137, 20250516,1593,1657,1686,1584,356993,577960437,00,0.00,N,5,-108, 20250515,1701,1797,1879,1656,660503,1155735827,00,0.00,N,5,-104, 20250514,1805,1949,1949,1755,718568,1320724602,00,0.00,N,5,-147, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index e9c7886d9b46..d9ebcea80c0f 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1329,1329,1358,1310,291662,386735213,00,0.00,N,3,0, +20250624,1329,1320,1339,1300,212394,280034370,00,0.00,N,2,9, +20250623,1320,1329,1373,1315,577736,778489872,00,0.00,N,5,-9, +20250620,1329,1318,1330,1306,144765,191112363,00,0.00,N,2,7, +20250619,1322,1335,1339,1306,148044,195009524,00,0.00,N,5,-6, +20250618,1328,1336,1349,1318,272793,362033410,00,0.00,N,5,-9, +20250617,1337,1337,1348,1315,284255,379744915,00,0.00,N,3,0, +20250616,1337,1324,1343,1300,387160,513060741,00,0.00,N,2,22, +20250613,1315,1305,1335,1300,522661,687959730,00,0.00,N,2,10, +20250612,1305,1295,1319,1279,344905,448462904,00,0.00,N,2,16, +20250611,1289,1280,1291,1265,199072,255059133,00,0.00,N,2,26, +20250610,1263,1265,1279,1252,235607,299109329,00,0.00,N,2,3, +20250609,1260,1243,1260,1232,265896,332084719,00,0.00,N,2,29, +20250605,1231,1220,1236,1207,289188,354228245,00,0.00,N,2,11, +20250604,1220,1209,1225,1201,161278,196200921,00,0.00,N,2,15, +20250602,1205,1208,1214,1195,144037,172717158,00,0.00,N,5,-3, +20250530,1208,1208,1227,1205,281638,342645089,00,0.00,N,3,0, +20250529,1208,1204,1216,1194,177790,214708232,00,0.00,N,2,4, +20250528,1204,1194,1210,1187,126612,151504181,00,0.00,N,2,10, +20250527,1194,1210,1217,1188,160589,193073445,00,0.00,N,5,-15, +20250526,1209,1181,1214,1180,143412,171922557,00,0.00,N,2,29, +20250523,1180,1182,1189,1160,79837,93848662,00,0.00,N,5,-2, +20250522,1182,1188,1190,1176,84182,99690515,00,0.00,N,5,-6, +20250521,1188,1183,1190,1180,65561,77670676,00,0.00,N,2,5, +20250520,1183,1170,1190,1167,100280,118216632,00,0.00,N,2,9, +20250519,1174,1206,1206,1174,200854,238318679,00,0.00,N,5,-32, 20250516,1206,1213,1213,1192,191383,229333087,00,0.00,N,2,2, 20250515,1204,1235,1235,1200,238552,288107078,00,0.00,N,5,-28, 20250514,1232,1235,1235,1202,142527,173670381,00,0.00,N,2,6, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 50a40ebd62c6..c62cb4fbc7a2 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2740,2830,2830,2715,539310,1478863764,00,0.00,N,5,-55, +20250624,2795,2785,2900,2775,885043,2504655581,00,0.00,N,2,45, +20250623,2750,2730,2805,2670,304286,831021520,00,0.00,N,3,0, +20250620,2750,2770,2830,2730,324307,898301471,00,0.00,N,5,-10, +20250619,2760,2845,2910,2730,725688,2030622101,00,0.00,N,5,-30, +20250618,2790,2695,2802,2695,377929,1045375501,00,0.00,N,2,70, +20250617,2720,2800,2835,2675,556739,1527682973,00,0.00,N,5,-50, +20250616,2770,2725,2835,2670,446132,1238390556,00,0.00,N,2,40, +20250613,2730,2860,2870,2700,807573,2226112126,00,0.00,N,5,-130, +20250612,2860,2975,2980,2855,705792,2042175555,00,0.00,N,5,-110, +20250611,2970,2995,3275,2890,1886670,5681219683,00,0.00,N,5,-50, +20250610,3020,2990,3065,2845,2062974,6143350103,00,0.00,N,2,20, +20250609,3000,3000,3100,2925,3129399,9419968372,00,0.00,N,2,105, +20250605,2895,2830,2990,2750,3647607,10377852755,00,0.00,N,2,165, +20250604,2730,2420,2750,2405,2681336,7022384625,00,0.00,N,2,320, +20250602,2410,2390,2425,2365,193520,465163329,00,0.00,N,2,20, +20250530,2390,2410,2425,2365,85618,204715385,00,0.00,N,5,-35, +20250529,2425,2390,2440,2375,154181,370418916,00,0.00,N,2,50, +20250528,2375,2375,2415,2365,155427,370160871,00,0.00,N,3,0, +20250527,2375,2380,2405,2360,183336,435796820,00,0.00,N,3,0, +20250526,2375,2365,2400,2360,128669,305922262,00,0.00,N,5,-15, +20250523,2390,2395,2435,2370,181116,434068851,00,0.00,N,5,-5, +20250522,2395,2450,2470,2365,151469,362813925,00,0.00,N,5,-50, +20250521,2445,2425,2465,2390,344292,838148359,00,0.00,N,2,30, +20250520,2415,2380,2430,2350,235648,568418917,00,0.00,N,2,35, +20250519,2380,2355,2385,2315,230208,541605650,00,0.00,N,2,25, 20250516,2355,2350,2385,2330,169044,399178420,00,0.00,N,3,0, 20250515,2355,2385,2420,2350,390301,929370751,00,0.00,N,5,-55, 20250514,2410,2385,2420,2365,434428,1042259035,00,0.00,N,2,45, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index ec4e6685281c..135b3df3bd0d 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,95600,96300,98000,95400,169210,16303867500,00,0.00,N,5,-1700, +20250624,97300,95900,98300,95000,100861,9824426100,00,0.00,N,2,2400, +20250623,94900,97200,97700,94500,132301,12684634450,00,0.00,N,5,-2900, +20250620,97800,96000,98400,95800,389988,38125647964,00,0.00,N,2,2800, +20250619,95000,95000,95500,92900,140004,13254919350,00,0.00,N,5,-700, +20250618,95700,97400,97500,94100,224461,21483187250,00,0.00,N,5,-1600, +20250617,97300,92500,97700,91800,290749,27803738600,00,0.00,N,2,2800, +20250616,94500,95000,95000,93100,92544,8690974550,00,0.00,N,2,800, +20250613,93700,92500,94300,90700,214386,19821508850,00,0.00,N,5,-100, +20250612,93800,93900,94900,92300,343439,32190866200,00,0.00,N,5,-1000, +20250611,94800,94200,96800,93900,128855,12282400000,00,0.00,N,2,500, +20250610,94300,92000,95400,91500,223581,20985597400,00,0.00,N,2,2600, +20250609,91700,97000,97600,91400,206463,19239344820,00,0.00,N,5,-600, +20250605,92300,91900,94500,91800,151753,14117813700,00,0.00,N,2,1200, +20250604,91100,90900,93400,90200,205090,18694751550,00,0.00,N,3,0, +20250602,91100,88300,92900,88300,189095,17252888850,00,0.00,N,2,2200, +20250530,88900,89300,90900,88100,683574,60895306250,00,0.00,N,5,-2100, +20250529,91000,91800,93100,90800,171192,15644081050,00,0.00,N,3,0, +20250528,91000,90500,92500,90100,127724,11675752400,00,0.00,N,5,-600, +20250527,91600,93500,94300,90700,148435,13612959700,00,0.00,N,5,-3100, +20250526,94700,96000,97900,93800,147214,13950674650,00,0.00,N,5,-400, +20250523,95100,93800,96200,91300,252789,23994040250,00,0.00,N,2,4900, +20250522,90200,89400,91000,88700,152814,13720186450,00,0.00,N,5,-100, +20250521,90300,92500,93700,89800,223484,20233511850,00,0.00,N,5,-2500, +20250520,92800,94900,95700,92200,182240,16977762400,00,0.00,N,5,-2000, +20250519,94800,96600,98000,94200,159978,15266220600,00,0.00,N,5,-2900, 20250516,97700,96900,98400,95200,180082,17524643000,00,0.00,N,2,900, 20250515,96800,96800,98900,96300,277151,26985264350,00,0.00,N,5,-1400, 20250514,98200,100000,100200,96600,205995,20275401250,00,0.00,N,5,-4600, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 3ce244009ece..abb3507273b7 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5200,5160,5270,5090,55598,286770140,00,0.00,N,2,50, +20250624,5150,5100,5180,5000,49850,253981860,00,0.00,N,2,110, +20250623,5040,5150,5260,4975,37754,192019575,00,0.00,N,5,-140, +20250620,5180,5180,5230,5110,11276,58149620,00,0.00,N,3,0, +20250619,5180,5300,5380,5140,22428,116843930,00,0.00,N,5,-120, +20250618,5300,5140,5440,5060,76186,403545865,00,0.00,N,2,180, +20250617,5120,5250,5250,5060,13955,71696305,00,0.00,N,5,-60, +20250616,5180,5160,5250,5000,34123,175427620,00,0.00,N,2,20, +20250613,5160,5260,5260,5000,22553,114459810,00,0.00,N,5,-20, +20250612,5180,5170,5320,5170,27136,142123040,00,0.00,N,2,10, +20250611,5170,5260,5270,5070,36891,189819060,00,0.00,N,5,-90, +20250610,5260,5300,5420,5130,33504,176986750,00,0.00,N,5,-30, +20250609,5290,5220,5520,5220,88560,471829360,00,0.00,N,2,110, +20250605,5180,5220,5250,4835,51539,263502470,00,0.00,N,5,-20, +20250604,5200,5050,5220,5050,28722,148519380,00,0.00,N,2,150, +20250602,5050,5190,5190,5000,17580,89661000,00,0.00,N,5,-110, +20250530,5160,5070,5190,5020,32311,165397745,00,0.00,N,2,120, +20250529,5040,4970,5100,4790,40994,203383056,00,0.00,N,2,105, +20250528,4935,4795,4995,4790,30875,152222862,00,0.00,N,2,145, +20250527,4790,4895,4985,4640,12062,58593080,00,0.00,N,5,-155, +20250526,4945,4945,4980,4665,26262,129204180,00,0.00,N,2,10, +20250523,4935,4855,4935,4830,35225,173042400,00,0.00,N,2,80, +20250522,4855,4760,4910,4740,28376,137841471,00,0.00,N,2,95, +20250521,4760,4740,4855,4610,14977,71496175,00,0.00,N,2,95, +20250520,4665,4630,4720,4590,17977,83393935,00,0.00,N,2,35, +20250519,4630,4685,4735,4620,19318,90536960,00,0.00,N,5,-70, 20250516,4700,4505,4820,4505,38968,182435320,00,0.00,N,2,200, 20250515,4500,4490,4565,4475,6571,29683935,00,0.00,N,5,-10, 20250514,4510,4590,4590,4495,11901,53885578,00,0.00,N,5,-70, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index df9ec091e4b0..5b2a3751eb11 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2500,2510,2530,2490,7318,18333065,00,0.00,N,5,-10, +20250624,2510,2495,2520,2480,20279,50585950,00,0.00,N,2,15, +20250623,2495,2490,2495,2470,24927,62002430,00,0.00,N,5,-5, +20250620,2500,2495,2500,2460,7003,17387220,00,0.00,N,2,5, +20250619,2495,2530,2530,2455,16780,41655740,00,0.00,N,5,-35, +20250618,2530,2530,2540,2500,22144,55976185,00,0.00,N,3,0, +20250617,2530,2490,2540,2490,15233,38220845,00,0.00,N,2,40, +20250616,2490,2445,2500,2435,21324,52260630,00,0.00,N,2,45, +20250613,2445,2510,2535,2400,55942,136461285,00,0.00,N,5,-65, +20250612,2510,2510,2515,2485,9084,22743850,00,0.00,N,3,0, +20250611,2510,2520,2525,2475,9243,23156300,00,0.00,N,3,0, +20250610,2510,2515,2520,2485,17747,44397192,00,0.00,N,5,-5, +20250609,2515,2495,2520,2495,14458,36185007,00,0.00,N,2,20, +20250605,2495,2470,2510,2470,23208,57763710,00,0.00,N,2,25, +20250604,2470,2455,2470,2435,16245,39908845,00,0.00,N,2,35, +20250602,2435,2430,2435,2390,22617,54630945,00,0.00,N,2,25, +20250530,2410,2400,2440,2380,38791,93650520,00,0.00,N,2,15, +20250529,2395,2375,2420,2345,19558,46528815,00,0.00,N,2,20, +20250528,2375,2300,2375,2280,31932,74543280,00,0.00,N,2,75, +20250527,2300,2285,2335,2275,50172,115329640,00,0.00,N,2,15, +20250526,2285,2280,2295,2255,19113,43586100,00,0.00,N,2,5, +20250523,2280,2275,2280,2260,7177,16304815,00,0.00,N,2,5, +20250522,2275,2310,2310,2260,33367,76438053,00,0.00,N,5,-40, +20250521,2315,2290,2330,2290,22263,51401002,00,0.00,N,2,25, +20250520,2290,2275,2320,2275,8108,18587727,00,0.00,N,2,25, +20250519,2265,2310,2340,2260,36165,82118190,00,0.00,N,5,-45, 20250516,2310,2270,2350,2270,21185,48671430,00,0.00,N,2,30, 20250515,2280,2315,2320,2270,13431,30728722,00,0.00,N,5,-35, 20250514,2315,2270,2315,2240,26039,59178820,00,0.00,N,2,65, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 6d76fcbebf98..54a1e15fe7c9 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11320,11420,11550,11250,48948,554974065,00,0.00,N,5,-100, +20250624,11420,11710,12240,11290,145233,1685394700,00,0.00,N,5,-250, +20250623,11670,11550,11990,11460,51110,597042800,00,0.00,N,5,-70, +20250620,11740,11870,11920,11660,39206,461307390,00,0.00,N,5,-130, +20250619,11870,12240,12670,11850,62737,759645210,00,0.00,N,5,-370, +20250618,12240,11520,12350,11440,77271,928236490,00,0.00,N,2,740, +20250617,11500,11500,11700,11410,70641,812954180,00,0.00,N,2,60, +20250616,11440,11210,11690,11110,85291,980612400,00,0.00,N,2,230, +20250613,11210,11000,11630,11000,109709,1228399785,00,0.00,N,2,180, +20250612,11030,10310,11970,10310,354519,3994552765,00,0.00,N,2,740, +20250611,10290,10130,10380,10090,46966,480633670,00,0.00,N,2,110, +20250610,10180,10280,10460,10050,86088,881433445,00,0.00,N,5,-80, +20250609,10260,10230,10900,9940,209767,2198660010,00,0.00,N,2,40, +20250605,10220,10390,10420,10000,191045,1936502965,00,0.00,N,5,-140, +20250604,10360,9260,12060,9200,1027335,10996358345,00,0.00,N,2,1080, +20250602,9280,9260,9430,9260,28199,263816400,00,0.00,N,2,30, +20250530,9250,8800,9430,8800,44354,408485645,00,0.00,N,2,380, +20250529,8870,8600,8950,8600,41313,363532935,00,0.00,N,2,250, +20250528,8620,8610,8830,8560,31701,274914270,00,0.00,N,2,50, +20250527,8570,8580,8840,8490,2604,22337810,00,0.00,N,5,-10, +20250526,8580,8480,8870,8480,8129,69672370,00,0.00,N,2,40, +20250523,8540,8570,8640,8540,14097,120820700,00,0.00,N,5,-90, +20250522,8630,8580,8750,8560,13311,114734770,00,0.00,N,5,-20, +20250521,8650,8690,8840,8650,4221,36695645,00,0.00,N,5,-30, +20250520,8680,8550,8740,8530,11991,103634300,00,0.00,N,2,120, +20250519,8560,8650,8700,8470,20353,173632610,00,0.00,N,5,-90, 20250516,8650,8610,8870,8570,14411,124879640,00,0.00,N,5,-10, 20250515,8660,8700,8920,8640,21423,186580430,00,0.00,N,3,0, 20250514,8660,8590,8850,8590,4759,41324360,00,0.00,N,5,-20, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index ef9bd841d957..95883655f37e 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,410,411,440,407,3474004,1473168667,00,0.00,N,5,-1, +20250624,411,415,424,404,1217013,505240936,00,0.00,N,5,-4, +20250623,415,449,449,413,1800154,761074995,00,0.00,N,5,-25, +20250620,440,451,454,432,1389947,613966659,00,0.00,N,5,-11, +20250619,451,458,468,451,1032320,473438841,00,0.00,N,5,-7, +20250618,458,457,470,450,1042683,479267008,00,0.00,N,2,1, +20250617,457,493,500,444,2785728,1304293725,00,0.00,N,5,-36, +20250616,493,495,498,488,885922,436398698,00,0.00,N,5,-4, +20250613,497,499,511,491,1691691,842108566,00,0.00,N,5,-7, +20250612,504,510,513,494,3184809,1596656540,00,0.00,N,5,-5, +20250611,509,497,543,483,17766108,9179934337,00,0.00,N,2,13, +20250610,496,510,548,496,8540276,4424732871,00,0.00,N,5,-1, +20250609,497,505,513,493,2135464,1072107202,00,0.00,N,5,-10, +20250605,507,509,517,493,2448207,1228420220,00,0.00,N,2,3, +20250604,504,516,520,489,1781166,893185120,00,0.00,N,5,-12, +20250602,516,503,526,487,3188783,1625988717,00,0.00,N,2,22, +20250530,494,513,513,491,2518252,1252121424,00,0.00,N,5,-19, +20250529,513,523,527,498,3171852,1609599706,00,0.00,N,5,-9, +20250528,522,507,541,506,12473657,6559346235,00,0.00,N,2,17, +20250527,505,491,568,485,36110944,18989880014,00,0.00,N,2,12, +20250526,493,429,514,413,38929650,18195574014,00,0.00,N,2,91, +20250523,402,392,427,385,9867481,4043149977,00,0.00,N,2,8, +20250522,394,384,452,363,20039518,8231297599,00,0.00,N,2,13, +20250521,381,394,402,377,4085581,1585266753,00,0.00,N,5,-14, +20250520,395,398,460,391,23727583,9948896431,00,0.00,N,3,0, +20250519,395,459,471,391,13858948,5838965535,00,0.00,N,5,-63, 20250516,458,481,610,433,145515126,76206884211,00,0.00,N,5,-29, 20250515,487,370,487,349,62859764,27918298681,00,0.00,N,1,112, 20250514,375,383,391,354,7884864,2956240232,00,0.00,N,5,-8, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 2bba6c0a4799..3030935c4469 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24500,25100,25100,24150,479585,11712971650,00,0.00,N,5,-400, +20250624,24900,24400,25400,24250,1057871,26157864650,00,0.00,N,2,1050, +20250623,23850,23500,24150,22800,560503,13134627650,00,0.00,N,5,-250, +20250620,24100,23800,24550,23450,841891,20236835125,00,0.00,N,2,650, +20250619,23450,23800,24200,23050,626025,14767264625,00,0.00,N,5,-50, +20250618,23500,23000,23950,22850,513472,12022520300,00,0.00,N,2,250, +20250617,23250,23150,23500,22600,558209,12868458650,00,0.00,N,2,150, +20250616,23100,23100,23150,22500,347769,7916023875,00,0.00,N,5,-300, +20250613,23400,24100,24350,23000,889203,20934364400,00,0.00,N,5,-950, +20250612,24350,22300,24500,22300,1624628,38599633250,00,0.00,N,2,1800, +20250611,22550,22600,23000,22300,380425,8581770775,00,0.00,N,2,150, +20250610,22400,22300,22650,22150,282568,6327660125,00,0.00,N,2,250, +20250609,22150,22600,22650,22050,478184,10610051575,00,0.00,N,5,-400, +20250605,22550,22200,22800,21950,433438,9743805400,00,0.00,N,2,750, +20250604,21800,21600,22250,21550,293993,6419983625,00,0.00,N,2,350, +20250602,21450,21900,21950,21250,275339,5924230800,00,0.00,N,5,-650, +20250530,22100,21800,22100,21450,254063,5547944375,00,0.00,N,2,300, +20250529,21800,21850,22100,21300,340348,7401034775,00,0.00,N,2,100, +20250528,21700,21100,21900,20900,459153,9876738000,00,0.00,N,2,900, +20250527,20800,21050,21150,20550,232407,4828287850,00,0.00,N,5,-300, +20250526,21100,20000,21400,20000,488483,10233968700,00,0.00,N,2,850, +20250523,20250,21150,21350,20200,457864,9395946625,00,0.00,N,5,-900, +20250522,21150,21700,21950,20950,363297,7715322500,00,0.00,N,5,-550, +20250521,21700,21650,22250,21600,239341,5240176175,00,0.00,N,2,100, +20250520,21600,22350,22450,21550,351552,7651209950,00,0.00,N,5,-550, +20250519,22150,22100,22600,22000,239240,5329561450,00,0.00,N,5,-350, 20250516,22500,23200,23250,22450,283637,6421526625,00,0.00,N,5,-400, 20250515,22900,23300,23500,22900,250520,5782532175,00,0.00,N,5,-400, 20250514,23300,23500,23650,22700,557430,12866384150,00,0.00,N,5,-400, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 259c447bd5d8..8a89a5fd33be 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,916,926,926,912,52080,47692393,00,0.00,N,5,-7, +20250624,923,929,929,911,35025,32183337,00,0.00,N,2,4, +20250623,919,918,926,913,27704,25395993,00,0.00,N,2,1, +20250620,918,930,930,915,55409,50926495,00,0.00,N,5,-5, +20250619,923,928,928,917,74677,68669762,00,0.00,N,5,-5, +20250618,928,933,933,927,26735,24859768,00,0.00,N,5,-5, +20250617,933,931,933,927,99583,92620076,00,0.00,N,2,2, +20250616,931,928,932,918,60509,56153792,00,0.00,N,2,3, +20250613,928,927,928,914,135739,125103152,00,0.00,N,2,8, +20250612,920,911,924,908,157457,144386210,00,0.00,N,2,10, +20250611,910,907,911,901,126744,114796169,00,0.00,N,2,3, +20250610,907,903,908,903,46644,42233517,00,0.00,N,5,-1, +20250609,908,906,911,901,39734,35977408,00,0.00,N,2,2, +20250605,906,904,912,903,33236,30118031,00,0.00,N,5,-2, +20250604,908,910,910,902,42036,38128123,00,0.00,N,2,6, +20250602,902,907,907,900,40273,36289347,00,0.00,N,5,-4, +20250530,906,912,912,896,50881,45853294,00,0.00,N,2,3, +20250529,903,900,906,896,20306,18295107,00,0.00,N,2,4, +20250528,899,899,912,897,23404,21051161,00,0.00,N,2,1, +20250527,898,899,917,897,48504,43621655,00,0.00,N,5,-1, +20250526,899,900,906,897,40317,36271078,00,0.00,N,3,0, +20250523,899,920,920,898,49322,44425910,00,0.00,N,5,-3, +20250522,902,901,904,892,47289,42465818,00,0.00,N,2,2, +20250521,900,895,905,895,47655,42962280,00,0.00,N,5,-5, +20250520,905,900,921,892,42249,38134851,00,0.00,N,2,5, +20250519,900,905,915,881,104389,93935407,00,0.00,N,5,-15, 20250516,915,929,929,906,46991,42935034,00,0.00,N,5,-3, 20250515,918,928,928,907,35234,32267607,00,0.00,N,5,-2, 20250514,920,913,921,912,36867,33857063,00,0.00,N,2,8, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index aee7596e1ee7..32c217707e0b 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2565,2590,2590,2535,8825,22577717,00,0.00,N,5,-30, +20250624,2595,2525,2595,2525,25805,66144499,00,0.00,N,2,70, +20250623,2525,2575,2580,2525,14304,36390935,00,0.00,N,5,-50, +20250620,2575,2525,2580,2510,23684,60456871,00,0.00,N,2,40, +20250619,2535,2530,2535,2515,6705,16961301,00,0.00,N,2,5, +20250618,2530,2500,2535,2500,40835,103258900,00,0.00,N,2,10, +20250617,2520,2510,2545,2500,10579,26700279,00,0.00,N,2,10, +20250616,2510,2540,2550,2475,34321,86076420,00,0.00,N,5,-30, +20250613,2540,2535,2550,2495,9954,25052834,00,0.00,N,2,5, +20250612,2535,2530,2545,2505,8988,22732585,00,0.00,N,2,5, +20250611,2530,2535,2540,2500,14980,37830945,00,0.00,N,5,-5, +20250610,2535,2515,2545,2500,19898,50264702,00,0.00,N,2,25, +20250609,2510,2475,2510,2475,15440,38561879,00,0.00,N,2,35, +20250605,2475,2475,2495,2465,9448,23383101,00,0.00,N,2,5, +20250604,2470,2455,2485,2455,16330,40257432,00,0.00,N,2,30, +20250602,2440,2450,2480,2440,25919,63663448,00,0.00,N,5,-10, +20250530,2450,2500,2500,2435,19873,48918368,00,0.00,N,5,-30, +20250529,2480,2440,2515,2440,7643,18905799,00,0.00,N,2,30, +20250528,2450,2420,2470,2420,6604,16109539,00,0.00,N,2,20, +20250527,2430,2435,2475,2410,12755,31145127,00,0.00,N,5,-5, +20250526,2435,2435,2460,2405,27363,66649109,00,0.00,N,2,25, +20250523,2410,2500,2520,2410,30909,76100655,00,0.00,N,5,-100, +20250522,2510,2500,2520,2475,16170,40287383,00,0.00,N,5,-10, +20250521,2520,2495,2520,2460,17259,42827209,00,0.00,N,2,50, +20250520,2470,2480,2485,2435,13131,32248155,00,0.00,N,3,0, +20250519,2470,2485,2485,2435,11973,29498183,00,0.00,N,3,0, 20250516,2470,2440,2495,2420,45664,112400070,00,0.00,N,2,40, 20250515,2430,2395,2430,2395,36700,88421072,00,0.00,N,2,40, 20250514,2390,2390,2395,2370,8388,19934956,00,0.00,N,2,5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index dce8d3f08034..9ac8b7023188 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5340,5370,5380,5290,8586,45680830,00,0.00,N,2,20, +20250624,5320,5380,5380,5290,7870,41856950,00,0.00,N,5,-60, +20250623,5380,5430,5430,5250,3007,16059180,00,0.00,N,5,-20, +20250620,5400,5390,5410,5340,2691,14484000,00,0.00,N,2,10, +20250619,5390,5450,5450,5260,1622,8731110,00,0.00,N,3,0, +20250618,5390,5290,5390,5290,9775,52248070,00,0.00,N,2,20, +20250617,5370,5350,5400,5320,9614,51572780,00,0.00,N,3,0, +20250616,5370,5290,5400,5260,7127,37995040,00,0.00,N,2,80, +20250613,5290,5350,5370,5240,11639,61599295,00,0.00,N,5,-60, +20250612,5350,5290,5390,5250,7200,38209520,00,0.00,N,2,60, +20250611,5290,5340,5370,5280,7031,37486670,00,0.00,N,5,-40, +20250610,5330,5290,5330,5230,5949,31453550,00,0.00,N,2,40, +20250609,5290,5290,5350,5240,4080,21546045,00,0.00,N,3,0, +20250605,5290,5260,5290,5210,2473,12998690,00,0.00,N,2,10, +20250604,5280,5290,5290,5220,3770,19872430,00,0.00,N,2,20, +20250602,5260,5210,5260,5210,5983,31383260,00,0.00,N,2,50, +20250530,5210,5200,5250,5170,4721,24555700,00,0.00,N,2,10, +20250529,5200,5140,5200,5120,7376,38202720,00,0.00,N,2,60, +20250528,5140,5110,5180,5110,2428,12478620,00,0.00,N,2,30, +20250527,5110,5130,5130,5070,2503,12738520,00,0.00,N,2,40, +20250526,5070,5090,5090,5060,3389,17190150,00,0.00,N,2,10, +20250523,5060,5090,5090,5010,2495,12557980,00,0.00,N,5,-20, +20250522,5080,5050,5160,5030,6570,33378380,00,0.00,N,2,50, +20250521,5030,5020,5050,5010,5603,28120000,00,0.00,N,2,20, +20250520,5010,5050,5050,5000,3511,17605295,00,0.00,N,5,-40, +20250519,5050,5030,5070,5000,4425,22175890,00,0.00,N,2,20, 20250516,5030,5060,5060,5020,4795,24188820,00,0.00,N,2,20, 20250515,5010,5070,5110,5010,8774,44106860,00,0.00,N,5,-60, 20250514,5070,5110,5110,5030,1721,8701390,00,0.00,N,5,-10, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 85c873178583..ede024ca27d4 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20200,21200,21300,20100,375265,7669611500,00,0.00,N,5,-900, +20250624,21100,21200,21350,20650,250084,5250393600,00,0.00,N,2,150, +20250623,20950,20750,21150,20600,187759,3910060275,00,0.00,N,5,-250, +20250620,21200,21550,21600,21000,243164,5137913975,00,0.00,N,5,-450, +20250619,21650,21750,21750,20800,185025,3926260325,00,0.00,N,5,-50, +20250618,21700,21950,22600,21450,292448,6377080300,00,0.00,N,5,-200, +20250617,21900,23150,23250,21300,321207,7098859000,00,0.00,N,5,-950, +20250616,22850,22100,22900,21850,240079,5396735450,00,0.00,N,2,500, +20250613,22350,22900,23350,21850,715392,15977387700,00,0.00,N,5,-250, +20250612,22600,22950,23650,22450,744275,17050689550,00,0.00,N,2,700, +20250611,21900,21600,22000,21050,374668,8111035650,00,0.00,N,2,500, +20250610,21400,21250,21450,20800,439936,9278948325,00,0.00,N,2,50, +20250609,21350,22400,22400,20950,554064,11917943050,00,0.00,N,5,-300, +20250605,21650,19370,21900,19370,1497852,31293791010,00,0.00,N,2,2600, +20250604,19050,19020,19150,18400,211649,3990064925,00,0.00,N,2,170, +20250602,18880,18510,19100,18410,130739,2445292825,00,0.00,N,2,260, +20250530,18620,18520,18630,18280,178782,3300766220,00,0.00,N,2,90, +20250529,18530,18820,18990,18350,284960,5288506820,00,0.00,N,5,-170, +20250528,18700,19900,19940,18510,304266,5820817310,00,0.00,N,5,-1030, +20250527,19730,19500,19840,19050,242084,4734675630,00,0.00,N,2,270, +20250526,19460,19250,19680,19030,210309,4079093845,00,0.00,N,2,210, +20250523,19250,18250,19500,17970,334365,6309823240,00,0.00,N,2,1040, +20250522,18210,18890,18980,18130,211419,3879586960,00,0.00,N,5,-790, +20250521,19000,18440,19200,18430,231618,4385515565,00,0.00,N,2,600, +20250520,18400,18210,18470,17700,146617,2664139530,00,0.00,N,2,290, +20250519,18110,18690,18710,17940,170118,3109505145,00,0.00,N,5,-580, 20250516,18690,18470,18990,18260,247724,4617354885,00,0.00,N,2,210, 20250515,18480,18800,18820,18280,193525,3563942350,00,0.00,N,5,-190, 20250514,18670,18250,18790,18090,307271,5673727620,00,0.00,N,2,520, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 7cbd466f4635..1a230cae3163 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5600,5490,5830,5490,107162,601834480,00,0.00,N,2,110, +20250624,5490,5470,5510,5390,51856,283359080,00,0.00,N,2,80, +20250623,5410,5530,5540,5400,42747,231639130,00,0.00,N,5,-120, +20250620,5530,5510,5550,5410,45956,252441535,00,0.00,N,2,20, +20250619,5510,5480,5510,5420,40832,222661430,00,0.00,N,2,30, +20250618,5480,5480,5540,5410,45570,249171630,00,0.00,N,2,20, +20250617,5460,5530,5540,5400,91189,496622535,00,0.00,N,5,-60, +20250616,5520,5560,5620,5470,42839,236484385,00,0.00,N,5,-40, +20250613,5560,5800,5800,5530,55367,310943330,00,0.00,N,5,-190, +20250612,5750,5660,5900,5660,82730,475406580,00,0.00,N,2,90, +20250611,5660,5650,5740,5630,53440,302905840,00,0.00,N,5,-20, +20250610,5680,5690,5690,5600,56723,319811290,00,0.00,N,2,30, +20250609,5650,5610,5700,5560,66719,376542240,00,0.00,N,2,40, +20250605,5610,5540,5640,5450,74905,414732310,00,0.00,N,2,90, +20250604,5520,5750,5750,5520,102162,569995445,00,0.00,N,5,-90, +20250602,5610,5650,5720,5480,84698,476866855,00,0.00,N,2,140, +20250530,5470,5590,5590,5450,26050,142440360,00,0.00,N,5,-60, +20250529,5530,5480,5630,5400,45361,251359435,00,0.00,N,2,130, +20250528,5400,5480,5480,5330,27816,150187455,00,0.00,N,5,-20, +20250527,5420,5390,5470,5350,34619,186840880,00,0.00,N,3,0, +20250526,5420,5430,5480,5380,42375,229742710,00,0.00,N,5,-60, +20250523,5480,5460,5580,5430,35051,191783705,00,0.00,N,2,70, +20250522,5410,5510,5570,5400,36298,198009805,00,0.00,N,5,-90, +20250521,5500,5560,5590,5460,32064,176994290,00,0.00,N,5,-20, +20250520,5520,5560,5580,5470,26805,148262105,00,0.00,N,2,60, +20250519,5460,5630,5690,5440,67993,374587140,00,0.00,N,5,-210, 20250516,5670,5660,5820,5590,75406,425785950,00,0.00,N,5,-30, 20250515,5700,5850,5930,5700,119743,692684085,00,0.00,N,5,-230, 20250514,5930,6140,6140,5920,47881,285282480,00,0.00,N,5,-140, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index b78e634703fc..be06277ab265 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3715,3705,3745,3665,424721,1574846402,00,0.00,N,2,15, +20250624,3700,3650,3720,3650,262536,970423058,00,0.00,N,2,60, +20250623,3640,3675,3700,3625,264632,966217248,00,0.00,N,5,-70, +20250620,3710,3700,3750,3650,362457,1344165215,00,0.00,N,2,10, +20250619,3700,3745,3770,3670,238875,881601863,00,0.00,N,5,-20, +20250618,3720,3730,3815,3705,354477,1327838469,00,0.00,N,5,-10, +20250617,3730,3760,3780,3695,379222,1415455427,00,0.00,N,5,-5, +20250616,3735,3645,3740,3580,410730,1513714722,00,0.00,N,2,90, +20250613,3645,3725,3725,3590,390524,1421469456,00,0.00,N,5,-55, +20250612,3700,3710,3725,3690,307510,1140663070,00,0.00,N,2,20, +20250611,3680,3665,3685,3640,296523,1084959682,00,0.00,N,3,0, +20250610,3680,3695,3740,3620,496140,1823002071,00,0.00,N,2,10, +20250609,3670,3610,3730,3605,671874,2473516949,00,0.00,N,2,100, +20250605,3570,3550,3600,3540,336949,1205154236,00,0.00,N,2,20, +20250604,3550,3450,3575,3450,628684,2221730673,00,0.00,N,2,115, +20250602,3435,3440,3455,3425,102856,353310514,00,0.00,N,5,-10, +20250530,3445,3450,3490,3430,137689,474865041,00,0.00,N,5,-5, +20250529,3450,3395,3465,3395,187625,645768414,00,0.00,N,2,60, +20250528,3390,3405,3405,3360,121474,411375489,00,0.00,N,2,20, +20250527,3370,3400,3400,3330,127362,428269526,00,0.00,N,5,-30, +20250526,3400,3375,3425,3375,178253,606159348,00,0.00,N,2,20, +20250523,3380,3365,3415,3340,87713,295393491,00,0.00,N,2,15, +20250522,3365,3400,3410,3330,121714,410550628,00,0.00,N,5,-35, +20250521,3400,3400,3415,3380,61836,209824493,00,0.00,N,2,10, +20250520,3390,3380,3395,3360,93005,313738132,00,0.00,N,2,10, +20250519,3380,3405,3410,3360,110226,371997990,00,0.00,N,5,-10, 20250516,3390,3435,3445,3355,272138,923573307,00,0.00,N,5,-55, 20250515,3445,3475,3475,3440,107611,371623229,00,0.00,N,5,-30, 20250514,3475,3475,3490,3460,146104,507354654,00,0.00,N,3,0, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 801f0b91da40..d9fa67d595ea 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1900,1894,1914,1851,213444,401705729,00,0.00,N,5,-10, +20250624,1910,1895,1934,1867,215899,407032239,00,0.00,N,2,8, +20250623,1902,1949,1949,1827,245580,466575507,00,0.00,N,5,-48, +20250620,1950,1895,1983,1895,336293,657623467,00,0.00,N,5,-1, +20250619,1951,1930,1960,1881,449675,863785838,00,0.00,N,2,12, +20250618,1939,1940,1949,1917,437137,843286379,00,0.00,N,5,-15, +20250617,1954,1940,1996,1891,516701,1000872808,00,0.00,N,3,0, +20250616,1954,2000,2060,1915,790940,1560093700,00,0.00,N,5,-56, +20250613,2010,1990,2030,1897,880434,1726231873,00,0.00,N,2,32, +20250612,1978,1935,1986,1884,629549,1230005355,00,0.00,N,2,75, +20250611,1903,1863,1946,1850,403252,766502235,00,0.00,N,2,41, +20250610,1862,1871,2050,1805,846855,1602835764,00,0.00,N,5,-9, +20250609,1871,1940,1940,1841,500530,951699821,00,0.00,N,5,-69, +20250605,1940,1883,1960,1841,745894,1434304063,00,0.00,N,2,57, +20250604,1883,1869,1915,1849,605563,1142926526,00,0.00,N,2,14, +20250602,1869,1738,1900,1721,1239119,2268764872,00,0.00,N,2,131, +20250530,1738,1684,1740,1661,239010,408326565,00,0.00,N,2,52, +20250529,1686,1711,1721,1660,231245,388893011,00,0.00,N,5,-25, +20250528,1711,1738,1738,1660,461741,778420461,00,0.00,N,3,0, +20250527,1711,1764,1770,1703,181250,312307537,00,0.00,N,5,-54, +20250526,1765,1754,1772,1736,221222,387251693,00,0.00,N,5,-4, +20250523,1769,1750,1795,1623,504311,890569723,00,0.00,N,2,19, +20250522,1750,1760,1800,1711,203306,358007242,00,0.00,N,5,-33, +20250521,1783,1800,1818,1736,120759,214533897,00,0.00,N,5,-12, +20250520,1795,1755,1801,1710,394626,699547341,00,0.00,N,2,20, +20250519,1775,1694,1800,1658,599058,1038971949,00,0.00,N,2,61, 20250516,1714,1806,1870,1714,500388,878024778,00,0.00,N,5,-2, 20250515,1716,1722,1750,1702,211128,362924569,00,0.00,N,5,-6, 20250514,1722,1709,1759,1709,140010,241942143,00,0.00,N,5,-31, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index db2f71e6b583..f0fbdff7de74 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34050,34100,34150,33250,4075,137080375,00,0.00,N,5,-50, +20250624,34100,34100,34300,33900,1068,36447650,00,0.00,N,3,0, +20250623,34100,34300,34400,33700,1041,35516800,00,0.00,N,5,-200, +20250620,34300,34350,34350,34150,727,24942125,00,0.00,N,5,-50, +20250619,34350,34400,34400,34050,1322,45251150,00,0.00,N,5,-50, +20250618,34400,34500,34500,34100,1749,60081175,00,0.00,N,5,-100, +20250617,34500,34300,34900,34300,1295,44578300,00,0.00,N,2,200, +20250616,34300,34250,34300,34050,850,29069400,00,0.00,N,2,50, +20250613,34250,34150,34300,34050,1937,66317950,00,0.00,N,2,100, +20250612,34150,34300,34300,34000,1452,49461650,00,0.00,N,3,0, +20250611,34150,34150,34200,34000,975,33249175,00,0.00,N,3,0, +20250610,34150,34150,34250,34000,1400,47718450,00,0.00,N,3,0, +20250609,34150,34300,34300,34100,1029,35227900,00,0.00,N,5,-150, +20250605,34300,34200,34300,33950,2041,69688975,00,0.00,N,2,100, +20250604,34200,34150,34200,34050,1149,39214500,00,0.00,N,2,50, +20250602,34150,34300,34350,34100,558,19118750,00,0.00,N,5,-150, +20250530,34300,34250,34300,34000,811,27726150,00,0.00,N,2,50, +20250529,34250,34150,34250,33350,1663,56381550,00,0.00,N,2,100, +20250528,34150,34050,34150,33800,1042,35413400,00,0.00,N,2,100, +20250527,34050,34100,34150,33650,1262,42779250,00,0.00,N,5,-50, +20250526,34100,34100,34500,33900,696,23722100,00,0.00,N,3,0, +20250523,34100,34200,34300,34100,571,19536700,00,0.00,N,5,-100, +20250522,34200,34400,34450,34200,875,30064550,00,0.00,N,5,-200, +20250521,34400,34300,34400,34100,1416,48541375,00,0.00,N,2,100, +20250520,34300,33950,34400,33700,1797,61167400,00,0.00,N,2,450, +20250519,33850,33950,34050,33600,1394,47224925,00,0.00,N,5,-100, 20250516,33950,33750,33950,33600,1778,59973875,00,0.00,N,2,200, 20250515,33750,34200,34200,33350,1830,61666750,00,0.00,N,5,-450, 20250514,34200,33350,34200,33100,1394,46632450,00,0.00,N,2,850, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 9f208618514a..26ccc7cd05e8 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,109,109,109,109,0,0,00,0.00,Y,3,0, +20250625,109,109,109,109,0,0,00,0.00,Y,3,0, +20250624,109,109,109,109,0,0,00,0.00,Y,0,0, +20250623,109,109,109,109,0,0,00,0.00,Y,0,0, +20250620,109,109,109,109,0,0,00,0.00,Y,0,0, +20250619,109,109,109,109,0,0,00,0.00,Y,0,0, +20250618,109,109,109,109,0,0,00,0.00,Y,0,0, +20250617,109,109,109,109,0,0,00,0.00,Y,0,0, +20250616,109,109,109,109,0,0,00,0.00,Y,0,0, +20250613,109,109,109,109,0,0,00,0.00,Y,0,0, +20250612,109,109,109,109,0,0,00,0.00,Y,0,0, +20250611,109,109,109,109,0,0,00,0.00,Y,0,0, +20250610,109,109,109,109,0,0,00,0.00,Y,0,0, +20250609,109,109,109,109,0,0,00,0.00,Y,0,0, +20250605,109,109,109,109,0,0,00,0.00,Y,0,0, +20250604,109,109,109,109,0,0,00,0.00,Y,0,0, +20250602,109,109,109,109,0,0,00,0.00,Y,0,0, +20250530,109,109,109,109,0,0,00,0.00,Y,0,0, +20250529,109,109,109,109,0,0,00,0.00,Y,0,0, +20250528,109,109,109,109,0,0,00,0.00,Y,0,0, +20250527,109,109,109,109,0,0,00,0.00,Y,0,0, +20250526,109,109,109,109,0,0,00,0.00,Y,0,0, +20250523,109,109,109,109,0,0,00,0.00,Y,0,0, +20250522,109,109,109,109,0,0,00,0.00,Y,0,0, +20250521,109,109,109,109,0,0,00,0.00,Y,0,0, +20250520,109,109,109,109,0,0,00,0.00,Y,0,0, +20250519,109,109,109,109,0,0,00,0.00,Y,0,0, +20250516,109,109,109,109,0,0,00,0.00,Y,0,0, 20250515,109,109,109,109,0,0,00,0.00,Y,0,0, -20250514,109,109,109,109,0,0,00,0.00,Y,0,0, -20250513,109,109,109,109,0,0,00,0.00,Y,0,0, -20250512,109,109,109,109,0,0,00,0.00,Y,0,0, +20250514,109,109,109,109,0,0,00,0.00,N,0,0, +20250513,109,109,109,109,0,0,00,0.00,N,0,0, +20250512,109,109,109,109,0,0,00,0.00,N,0,0, 20250509,109,109,109,109,0,0,00,0.00,N,0,0, 20250508,109,109,109,109,0,0,00,0.00,N,0,0, 20250507,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 470bf8291f4c..46fc0cb9b797 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,75800,75400,76200,74900,68098,5151496950,00,0.00,N,2,800, +20250624,75000,74500,75400,74400,50393,3769960600,00,0.00,N,2,1000, +20250623,74000,74200,74500,73500,48658,3594773700,00,0.00,N,5,-1000, +20250620,75000,74800,76400,73900,77273,5802916850,00,0.00,N,2,700, +20250619,74300,74500,76200,73500,85793,6384430000,00,0.00,N,5,-100, +20250618,74400,72300,74800,72000,104215,7708023900,00,0.00,N,2,1400, +20250617,73000,73500,74400,72100,114636,8352507600,00,0.00,N,5,-400, +20250616,73400,74100,74400,72900,76063,5577731050,00,0.00,N,5,-700, +20250613,74100,76200,76400,73000,189008,13968393350,00,0.00,N,5,-2400, +20250612,76500,76800,77700,75800,122344,9343787900,00,0.00,N,5,-400, +20250611,76900,76600,78600,76400,210716,16287120800,00,0.00,N,2,1300, +20250610,75600,81700,81700,74800,494825,37720193950,00,0.00,N,5,-7500, +20250609,83100,78100,83900,78100,165487,13632645300,00,0.00,N,2,5000, +20250605,78100,79200,79400,76500,101947,7911271350,00,0.00,N,5,-1200, +20250604,79300,77500,79900,76800,83302,6601303200,00,0.00,N,2,1700, +20250602,77600,80500,81500,76700,89603,7009249850,00,0.00,N,5,-3000, +20250530,80600,79000,81500,79000,118257,9526747500,00,0.00,N,2,1900, +20250529,78700,76900,79700,76700,68430,5397556050,00,0.00,N,2,1600, +20250528,77100,76700,78100,76300,51229,3948317500,00,0.00,N,5,-200, +20250527,77300,77200,77700,76500,32754,2522847300,00,0.00,N,5,-600, +20250526,77900,77400,77900,75000,50284,3876023050,00,0.00,N,2,400, +20250523,77500,77300,78400,77000,55726,4344062050,00,0.00,N,5,-500, +20250522,78000,75200,78200,75200,116867,9082057650,00,0.00,N,2,2700, +20250521,75300,76000,77100,74600,44985,3418733100,00,0.00,N,5,-600, +20250520,75900,75200,76600,73600,76078,5757164800,00,0.00,N,2,1600, +20250519,74300,73900,75800,73800,52781,3943006700,00,0.00,N,5,-300, 20250516,74600,76800,76900,74200,48890,3666731600,00,0.00,N,5,-2200, 20250515,76800,74100,77300,73800,95305,7298053150,00,0.00,N,2,2500, 20250514,74300,75000,75100,72800,72946,5387679150,00,0.00,N,5,-1200, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 4e2f52ff6537..8cf09557db95 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,35400,36100,36200,35000,261970,9314338925,00,0.00,N,5,-650, +20250624,36050,34250,36600,34000,630573,22507192575,00,0.00,N,2,2450, +20250623,33600,32500,33700,30450,265815,8763928575,00,0.00,N,2,700, +20250620,32900,31500,33200,31200,276917,8985236550,00,0.00,N,2,1400, +20250619,31500,31800,32200,30600,208331,6523120675,00,0.00,N,5,-250, +20250618,31750,31600,31900,30700,187381,5871677325,00,0.00,N,2,150, +20250617,31600,33800,33850,30750,502994,16055079900,00,0.00,N,5,-1400, +20250616,33000,29800,33400,29100,508676,16300158350,00,0.00,N,2,2900, +20250613,30100,30850,32450,29375,438862,13285813700,00,0.00,N,5,-800, +20250612,30900,29200,31300,28900,780357,23645731775,00,0.00,N,2,2300, +20250611,28600,28150,28750,27650,167719,4740852725,00,0.00,N,2,450, +20250610,28150,28850,29000,27500,234084,6609592250,00,0.00,N,5,-650, +20250609,28800,28200,29550,27850,397745,11521868300,00,0.00,N,2,1350, +20250605,27450,27350,27950,27050,248703,6850633775,00,0.00,N,2,500, +20250604,26950,26650,27550,26500,211607,5729545025,00,0.00,N,2,550, +20250602,26400,26850,27100,26100,142045,3777803275,00,0.00,N,5,-450, +20250530,26850,27200,27550,26400,277043,7441529475,00,0.00,N,5,-250, +20250529,27100,24700,27150,24700,459743,12175564900,00,0.00,N,2,2450, +20250528,24650,24750,25150,24550,85259,2121573750,00,0.00,N,3,0, +20250527,24650,25000,25200,24550,63513,1572545375,00,0.00,N,5,-300, +20250526,24950,23900,25100,23900,242039,5996936625,00,0.00,N,2,1050, +20250523,23900,24100,24200,23750,101437,2431279500,00,0.00,N,5,-100, +20250522,24000,23750,24200,23600,109430,2622281975,00,0.00,N,2,200, +20250521,23800,23400,23800,23100,85539,2014091050,00,0.00,N,2,300, +20250520,23500,23300,23600,23200,38092,891777850,00,0.00,N,2,200, +20250519,23300,23800,23800,22900,108286,2511496800,00,0.00,N,5,-450, 20250516,23750,23600,23950,23450,96245,2285470725,00,0.00,N,2,150, 20250515,23600,23550,23750,23450,75964,1791867350,00,0.00,N,2,100, 20250514,23500,23700,23750,23250,81787,1916745000,00,0.00,N,5,-100, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 4a4fff3b40f9..a83641667f07 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10130,10000,10150,9810,48538,484155490,00,0.00,N,2,130, +20250624,10000,9900,10110,9720,56418,564265890,00,0.00,N,2,260, +20250623,9740,9780,9840,9680,33223,324082805,00,0.00,N,5,-60, +20250620,9800,9800,9870,9670,21739,212908450,00,0.00,N,3,0, +20250619,9800,9860,10000,9290,64814,632317760,00,0.00,N,5,-60, +20250618,9860,9770,9950,9730,33389,329299120,00,0.00,N,2,90, +20250617,9770,9700,9840,9610,57109,557878700,00,0.00,N,2,40, +20250616,9730,9510,9740,9460,20023,192544400,00,0.00,N,2,60, +20250613,9670,9840,9960,9410,25949,250029985,00,0.00,N,5,-150, +20250612,9820,9960,9960,9770,38692,379799870,00,0.00,N,5,-140, +20250611,9960,9900,10000,9800,48508,479985470,00,0.00,N,2,60, +20250610,9900,9870,10020,9750,112347,1110172045,00,0.00,N,2,150, +20250609,9750,9320,9960,9320,89543,878234405,00,0.00,N,2,450, +20250605,9300,9230,9300,9190,30120,278686490,00,0.00,N,2,120, +20250604,9180,9030,9210,8900,60931,552495415,00,0.00,N,2,280, +20250602,8900,8880,9030,8810,30868,274170155,00,0.00,N,3,0, +20250530,8900,8550,9150,8550,125102,1111854965,00,0.00,N,2,350, +20250529,8550,8350,8550,8350,23161,196412370,00,0.00,N,2,200, +20250528,8350,8260,8380,8220,7954,66170910,00,0.00,N,2,90, +20250527,8260,8270,8350,8250,4245,35218615,00,0.00,N,5,-10, +20250526,8270,8270,8300,8220,8594,70771645,00,0.00,N,3,0, +20250523,8270,8140,8270,8140,10985,90269160,00,0.00,N,2,110, +20250522,8160,8230,8230,8140,3210,26213700,00,0.00,N,5,-80, +20250521,8240,8190,8250,8150,6919,56872840,00,0.00,N,2,60, +20250520,8180,8190,8200,8120,12207,99613905,00,0.00,N,2,40, +20250519,8140,8230,8230,8075,13528,109771830,00,0.00,N,5,-90, 20250516,8230,8360,8380,8220,11059,91578480,00,0.00,N,5,-140, 20250515,8370,8410,8430,8270,31859,265675170,00,0.00,N,5,-70, 20250514,8440,8390,8450,8370,33191,279293105,00,0.00,N,2,50, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index e99a8e64d110..dbb928b1bec1 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,753,766,766,753,392289,296897597,00,0.00,N,5,-13, +20250624,766,768,776,762,320971,246663894,00,0.00,N,5,-1, +20250623,767,774,774,751,395979,301171528,00,0.00,N,5,-7, +20250620,774,746,774,732,1214620,925937446,00,0.00,N,2,28, +20250619,746,725,746,707,736180,535243735,00,0.00,N,2,26, +20250618,720,726,735,719,233964,170004393,00,0.00,N,5,-6, +20250617,726,742,746,714,493194,359596042,00,0.00,N,5,-14, +20250616,740,730,740,720,455676,332332190,00,0.00,N,2,10, +20250613,730,745,754,715,640981,466782028,00,0.00,N,5,-12, +20250612,742,720,748,714,1170145,865346579,00,0.00,N,2,29, +20250611,713,710,714,699,806912,571032144,00,0.00,N,2,8, +20250610,705,687,717,682,708121,494910036,00,0.00,N,2,21, +20250609,684,675,686,675,545011,372481203,00,0.00,N,2,13, +20250605,671,667,677,666,296919,199205333,00,0.00,N,2,5, +20250604,666,648,668,648,473736,314167900,00,0.00,N,2,19, +20250602,647,670,682,647,574349,381088727,00,0.00,N,5,-23, +20250530,670,676,677,663,271073,180737504,00,0.00,N,5,-6, +20250529,676,664,681,662,338119,227345345,00,0.00,N,2,17, +20250528,659,658,683,653,697310,466456730,00,0.00,N,2,1, +20250527,658,645,660,644,587323,385148167,00,0.00,N,2,13, +20250526,645,637,647,637,211931,136400625,00,0.00,N,2,4, +20250523,641,636,641,631,116674,74447967,00,0.00,N,2,5, +20250522,636,635,641,628,209957,133370884,00,0.00,N,2,3, +20250521,633,621,634,618,347086,218509166,00,0.00,N,2,12, +20250520,621,624,625,616,135728,84037709,00,0.00,N,5,-3, +20250519,624,622,625,620,147833,92011145,00,0.00,N,2,3, 20250516,621,620,626,618,163821,101969446,00,0.00,N,2,1, 20250515,620,620,621,612,134565,83039817,00,0.00,N,2,1, 20250514,619,607,622,607,247608,152626929,00,0.00,N,2,12, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 976dc38ed38f..6970ed55328f 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3410,3105,3990,3100,1713956,6113004184,00,0.00,N,2,265, +20250624,3145,3070,3195,3070,49043,153496010,00,0.00,N,2,55, +20250623,3090,3055,3105,3045,17713,54402135,00,0.00,N,5,-25, +20250620,3115,3115,3180,3075,7227,22447710,00,0.00,N,3,0, +20250619,3115,3115,3165,3095,12726,39701405,00,0.00,N,3,0, +20250618,3115,3105,3145,3045,35847,111230730,00,0.00,N,2,20, +20250617,3095,3065,3195,3060,15885,49405779,00,0.00,N,2,5, +20250616,3090,3065,3090,3010,23419,71578276,00,0.00,N,2,70, +20250613,3020,3095,3115,3005,46812,141752605,00,0.00,N,5,-50, +20250612,3070,3085,3100,3055,36365,111911000,00,0.00,N,3,0, +20250611,3070,3140,3140,3045,50494,155537346,00,0.00,N,5,-45, +20250610,3115,3135,3135,3050,29731,91653085,00,0.00,N,2,10, +20250609,3105,3130,3145,3030,39427,121404975,00,0.00,N,2,5, +20250605,3100,3140,3205,3020,77058,237470810,00,0.00,N,5,-70, +20250604,3170,3195,3300,3040,35737,113282690,00,0.00,N,5,-30, +20250602,3200,3335,3335,3200,17578,57196830,00,0.00,N,5,-90, +20250530,3290,3275,3410,3250,18572,61093135,00,0.00,N,5,-70, +20250529,3360,3320,3505,3300,26094,87957015,00,0.00,N,2,10, +20250528,3350,3265,3360,3095,81798,263947544,00,0.00,N,2,140, +20250527,3210,3280,3280,3190,9115,29483410,00,0.00,N,5,-45, +20250526,3255,3255,3255,3195,7077,22806072,00,0.00,N,3,0, +20250523,3255,3235,3280,3190,16792,53979380,00,0.00,N,5,-15, +20250522,3270,3285,3365,3205,13518,43823240,00,0.00,N,5,-40, +20250521,3310,3300,3360,3260,24154,79875690,00,0.00,N,2,10, +20250520,3300,3180,3405,3180,58286,192021902,00,0.00,N,2,105, +20250519,3195,3180,3245,3165,9924,31542840,00,0.00,N,2,15, 20250516,3180,3185,3250,3170,25164,80567855,00,0.00,N,2,25, 20250515,3155,3130,3195,3125,42618,134498990,00,0.00,N,2,35, 20250514,3120,3065,3185,3040,18578,57360106,00,0.00,N,2,55, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index c5deea28a5b7..80d731707251 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,889,873,899,864,38587,33970789,00,0.00,N,2,22, +20250624,867,877,878,857,29746,25813660,00,0.00,N,5,-3, +20250623,870,891,910,870,54204,47770232,00,0.00,N,5,-21, +20250620,891,892,903,882,30530,27093890,00,0.00,N,5,-1, +20250619,892,886,911,884,22619,20180666,00,0.00,N,2,2, +20250618,890,901,910,890,27623,24806038,00,0.00,N,5,-8, +20250617,898,913,913,889,19683,17642485,00,0.00,N,2,2, +20250616,896,909,917,893,101983,92116957,00,0.00,N,5,-13, +20250613,909,930,930,901,37075,33653990,00,0.00,N,5,-2, +20250612,911,931,931,900,74915,68070664,00,0.00,N,5,-1, +20250611,912,899,921,898,69626,63100839,00,0.00,N,3,0, +20250610,912,927,940,899,73450,67147360,00,0.00,N,5,-15, +20250609,927,962,1040,918,420592,402638117,00,0.00,N,2,9, +20250605,918,920,926,915,26296,24149829,00,0.00,N,5,-2, +20250604,920,917,930,917,123809,113812504,00,0.00,N,2,3, +20250602,917,898,932,898,80674,73886606,00,0.00,N,2,19, +20250530,898,933,933,895,98324,88868639,00,0.00,N,5,-29, +20250529,927,885,933,885,100745,91107415,00,0.00,N,2,47, +20250528,880,933,958,880,399294,359525500,00,0.00,N,5,-49, +20250527,929,904,1140,899,5046022,5158750735,00,0.00,N,2,30, +20250526,899,927,927,875,81344,72569475,00,0.00,N,5,-28, +20250523,927,927,940,911,19402,17919230,00,0.00,N,3,0, +20250522,927,923,930,910,8229,7601653,00,0.00,N,2,4, +20250521,923,921,948,910,16970,15670695,00,0.00,N,2,2, +20250520,921,909,962,905,11173,10275883,00,0.00,N,2,16, +20250519,905,901,914,898,23484,21220934,00,0.00,N,2,4, 20250516,901,926,939,901,94979,86408296,00,0.00,N,5,-1, 20250515,902,975,987,889,284604,259954748,00,0.00,N,5,-56, 20250514,958,931,990,877,95549,92557773,00,0.00,N,5,-30, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index fabc022f81fb..d43c487b1807 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6250,6340,6340,6180,48607,302472310,00,0.00,N,2,30, +20250624,6220,6100,6220,6080,62401,385165445,00,0.00,N,2,180, +20250623,6040,6160,6160,6000,64270,389408970,00,0.00,N,5,-140, +20250620,6180,6250,6250,6170,49723,308280020,00,0.00,N,3,0, +20250619,6180,6200,6300,6160,43526,269309340,00,0.00,N,5,-30, +20250618,6210,6150,6240,6100,44651,276624750,00,0.00,N,2,60, +20250617,6150,6160,6300,6070,47971,293978470,00,0.00,N,5,-10, +20250616,6160,6250,6250,6080,41928,259331070,00,0.00,N,2,20, +20250613,6140,6350,6420,6060,96519,602955790,00,0.00,N,5,-120, +20250612,6260,6240,6340,6240,62869,394722120,00,0.00,N,2,30, +20250611,6230,6290,6330,6220,32906,205807095,00,0.00,N,3,0, +20250610,6230,6190,6310,6160,35782,222815140,00,0.00,N,2,40, +20250609,6190,6190,6240,6170,51306,318291665,00,0.00,N,2,40, +20250605,6150,6000,6170,5980,62361,380076150,00,0.00,N,2,130, +20250604,6020,5960,6060,5960,42431,255838750,00,0.00,N,2,20, +20250602,6000,6030,6030,5920,17043,101826510,00,0.00,N,5,-10, +20250530,6010,6040,6040,5930,13823,82755750,00,0.00,N,5,-10, +20250529,6020,5930,6020,5930,18220,109194935,00,0.00,N,2,110, +20250528,5910,5810,5930,5810,15355,90206190,00,0.00,N,2,130, +20250527,5780,5960,5960,5780,35207,205323965,00,0.00,N,5,-180, +20250526,5960,6040,6050,5950,22612,135111705,00,0.00,N,5,-80, +20250523,6040,6060,6070,5960,21625,130161325,00,0.00,N,5,-20, +20250522,6060,5940,6070,5940,25129,151488035,00,0.00,N,2,90, +20250521,5970,5910,6030,5900,21514,128434400,00,0.00,N,2,30, +20250520,5940,5970,6050,5910,15489,91930525,00,0.00,N,5,-20, +20250519,5960,6080,6080,5920,31340,187596580,00,0.00,N,5,-110, 20250516,6070,5970,6070,5880,68911,413665080,00,0.00,N,2,150, 20250515,5920,5950,5960,5890,12399,73451830,00,0.00,N,5,-30, 20250514,5950,5890,5980,5890,26610,157466960,00,0.00,N,2,30, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 1859a40d50e1..50eeb4e54389 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5870,5870,5920,5830,13369,78450120,00,0.00,N,3,0, +20250624,5870,5870,5890,5810,17508,102257700,00,0.00,N,2,40, +20250623,5830,5930,5990,5810,10553,61667970,00,0.00,N,5,-110, +20250620,5940,6000,6000,5910,5873,34850590,00,0.00,N,5,-20, +20250619,5960,6000,6020,5940,9767,58248850,00,0.00,N,5,-50, +20250618,6010,6040,6050,5980,12792,76798870,00,0.00,N,5,-40, +20250617,6050,5990,6050,5940,13513,81122110,00,0.00,N,5,-10, +20250616,6060,5990,6090,5920,85758,508829250,00,0.00,N,2,70, +20250613,5990,6030,6080,5870,17877,106614610,00,0.00,N,5,-60, +20250612,6050,5990,6100,5930,8721,52610690,00,0.00,N,2,60, +20250611,5990,5980,5990,5900,9248,55020175,00,0.00,N,2,30, +20250610,5960,5940,6000,5890,6812,40454770,00,0.00,N,2,40, +20250609,5920,5950,5970,5880,11432,67521350,00,0.00,N,5,-30, +20250605,5950,5910,5950,5880,9389,55544990,00,0.00,N,3,0, +20250604,5950,5820,5950,5810,8449,49675880,00,0.00,N,2,120, +20250602,5830,5870,5910,5830,11176,65347380,00,0.00,N,5,-100, +20250530,5930,5860,5930,5800,6382,37396425,00,0.00,N,2,70, +20250529,5860,5730,5900,5730,8841,51459415,00,0.00,N,2,90, +20250528,5770,5690,5800,5650,9190,52858720,00,0.00,N,2,80, +20250527,5690,5630,5730,5620,7988,45292090,00,0.00,N,5,-30, +20250526,5720,5650,5720,5650,9987,56848970,00,0.00,N,2,20, +20250523,5700,5730,5730,5630,7944,45038250,00,0.00,N,3,0, +20250522,5700,5720,5750,5630,7394,41866750,00,0.00,N,5,-20, +20250521,5720,5660,5760,5660,3745,21419605,00,0.00,N,5,-10, +20250520,5730,5670,5800,5600,16500,93849680,00,0.00,N,2,80, +20250519,5650,5850,5870,5650,12724,73009700,00,0.00,N,5,-230, 20250516,5880,5970,5970,5780,16020,93721490,00,0.00,N,5,-90, 20250515,5970,5810,5970,5800,6848,40127060,00,0.00,N,2,100, 20250514,5870,5870,5870,5740,12760,73952400,00,0.00,N,3,0, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 0661372ac219..65f78079d689 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9560,9570,9610,9490,19170,182911300,00,0.00,N,2,20, +20250624,9540,9370,9550,9350,25925,244738960,00,0.00,N,2,150, +20250623,9390,9380,9460,9260,16313,152658360,00,0.00,N,2,10, +20250620,9380,9260,9530,9260,26769,251567700,00,0.00,N,2,120, +20250619,9260,9310,9340,9200,7529,69569170,00,0.00,N,5,-20, +20250618,9280,9290,9290,9170,7282,67287565,00,0.00,N,3,0, +20250617,9280,9280,9370,9260,10344,95991070,00,0.00,N,3,0, +20250616,9280,9350,9350,9200,6955,64355750,00,0.00,N,5,-90, +20250613,9370,9390,9430,9110,24265,223211440,00,0.00,N,5,-20, +20250612,9390,9380,9440,9310,7511,70385930,00,0.00,N,2,40, +20250611,9350,9290,9390,9280,10024,93365670,00,0.00,N,2,70, +20250610,9280,9300,9490,9270,28066,263000930,00,0.00,N,3,0, +20250609,9280,9160,9310,9160,18913,175013960,00,0.00,N,2,130, +20250605,9150,9110,9170,9100,10764,98325600,00,0.00,N,2,20, +20250604,9130,9090,9130,9060,11710,106516690,00,0.00,N,2,70, +20250602,9060,9080,9100,9030,4171,37806300,00,0.00,N,2,10, +20250530,9050,9070,9070,9000,6184,55904260,00,0.00,N,2,10, +20250529,9040,8920,9050,8910,8107,72930040,00,0.00,N,2,150, +20250528,8890,8880,8930,8850,3909,34731250,00,0.00,N,2,30, +20250527,8860,8850,8870,8800,5258,46453400,00,0.00,N,2,30, +20250526,8830,8860,8860,8790,5558,49014635,00,0.00,N,5,-30, +20250523,8860,8900,8900,8810,4690,41498405,00,0.00,N,5,-40, +20250522,8900,8940,8940,8870,4195,37310040,00,0.00,N,2,10, +20250521,8890,8870,8900,8840,5009,44424105,00,0.00,N,2,20, +20250520,8870,8910,8910,8820,4275,37846255,00,0.00,N,5,-40, +20250519,8910,9090,9090,8830,11445,101877035,00,0.00,N,5,-130, 20250516,9040,9060,9110,9030,3553,32149670,00,0.00,N,5,-10, 20250515,9050,9140,9140,9010,6151,55665720,00,0.00,N,5,-40, 20250514,9090,9150,9150,9060,7269,66091180,00,0.00,N,5,-20, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 779645d1f04f..ef9344c2c460 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30500,30300,30950,30150,17218,525058700,00,0.00,N,2,200, +20250624,30300,31100,31100,30050,25598,779774800,00,0.00,N,5,-300, +20250623,30600,29900,30900,29700,34610,1055272225,00,0.00,N,2,700, +20250620,29900,29800,30000,29650,11589,345681150,00,0.00,N,2,100, +20250619,29800,30450,30450,29650,8497,253534425,00,0.00,N,5,-200, +20250618,30000,29850,30500,29650,13097,392951800,00,0.00,N,2,150, +20250617,29850,30200,30500,29675,21122,634032500,00,0.00,N,5,-350, +20250616,30200,30500,30750,29950,27789,841143775,00,0.00,N,5,-400, +20250613,30600,31500,31850,30300,36789,1133277125,00,0.00,N,5,-900, +20250612,31500,31150,32200,31000,66726,2121115250,00,0.00,N,2,350, +20250611,31150,30800,31450,30750,58042,1810043825,00,0.00,N,2,400, +20250610,30750,30900,31400,30700,62341,1934816725,00,0.00,N,2,350, +20250609,30400,30350,31300,30150,48022,1473456225,00,0.00,N,2,400, +20250605,30000,29100,30300,28750,39553,1178693175,00,0.00,N,2,1100, +20250604,28900,28650,29000,28000,27020,778748925,00,0.00,N,2,400, +20250602,28500,28500,28700,27950,8275,235007175,00,0.00,N,2,100, +20250530,28400,28500,28650,28200,6881,194748550,00,0.00,N,2,50, +20250529,28350,28500,28600,28050,11659,329561575,00,0.00,N,5,-150, +20250528,28500,28650,29000,28300,15065,430779150,00,0.00,N,5,-150, +20250527,28650,28800,29150,28450,13994,402852225,00,0.00,N,5,-150, +20250526,28800,28450,28900,28100,18023,517010475,00,0.00,N,2,400, +20250523,28400,28200,28500,27900,22667,641481800,00,0.00,N,2,400, +20250522,28000,27450,28500,27250,26398,741737825,00,0.00,N,2,550, +20250521,27450,27650,28000,27400,9805,270713775,00,0.00,N,5,-400, +20250520,27850,27300,28350,27150,21459,602120600,00,0.00,N,2,550, +20250519,27300,26800,27600,26500,20644,562513700,00,0.00,N,2,500, 20250516,26800,27500,27650,26550,29284,790210450,00,0.00,N,5,-1200, 20250515,28000,27400,28000,27150,20285,562496250,00,0.00,N,2,700, 20250514,27300,27600,27600,27150,9439,257728350,00,0.00,N,5,-200, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 11c7e9bcc2ab..1f75741dce8f 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1380,1361,1495,1353,3286204,4641544434,00,0.00,N,2,101, +20250624,1279,1283,1296,1265,248034,315723941,00,0.00,N,5,-6, +20250623,1285,1295,1295,1253,191504,243291067,00,0.00,N,5,-25, +20250620,1310,1306,1315,1289,99088,129348863,00,0.00,N,2,7, +20250619,1303,1337,1368,1303,229007,304366973,00,0.00,N,5,-30, +20250618,1333,1298,1333,1276,215443,282448544,00,0.00,N,2,35, +20250617,1298,1287,1308,1275,102675,132132709,00,0.00,N,3,0, +20250616,1298,1303,1303,1263,152180,197138938,00,0.00,N,2,41, +20250613,1257,1295,1300,1243,189100,237971340,00,0.00,N,5,-37, +20250612,1294,1265,1300,1265,190606,244605563,00,0.00,N,2,32, +20250611,1262,1265,1284,1248,132734,168565674,00,0.00,N,2,18, +20250610,1244,1259,1259,1233,134878,167953056,00,0.00,N,5,-14, +20250609,1258,1255,1264,1233,117371,146758817,00,0.00,N,2,5, +20250605,1253,1234,1263,1234,157194,196175587,00,0.00,N,2,20, +20250604,1233,1238,1255,1229,119921,148403885,00,0.00,N,5,-5, +20250602,1238,1238,1259,1234,86192,107162658,00,0.00,N,5,-17, +20250530,1255,1258,1265,1239,84780,105916717,00,0.00,N,5,-3, +20250529,1258,1242,1270,1242,193231,241816909,00,0.00,N,2,12, +20250528,1246,1254,1264,1240,50490,63000757,00,0.00,N,5,-8, +20250527,1254,1248,1278,1240,114488,144066145,00,0.00,N,2,5, +20250526,1249,1260,1260,1200,129375,159037632,00,0.00,N,5,-12, +20250523,1261,1253,1286,1245,79312,100006032,00,0.00,N,2,8, +20250522,1253,1290,1312,1250,102933,130876662,00,0.00,N,5,-38, +20250521,1291,1324,1324,1285,130562,169016786,00,0.00,N,5,-25, +20250520,1316,1236,1341,1236,508067,664034948,00,0.00,N,2,81, +20250519,1235,1285,1285,1220,70300,86837146,00,0.00,N,2,1, 20250516,1234,1251,1251,1227,195191,241056728,00,0.00,N,5,-18, 20250515,1252,1273,1279,1240,114227,143034013,00,0.00,N,5,-21, 20250514,1273,1263,1274,1230,182153,228712325,00,0.00,N,2,11, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 394388e87cab..e30f71ea5bda 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12730,12800,13750,12330,2983115,38843288350,00,0.00,N,5,-370, +20250624,13100,12970,14390,12960,5496135,74088707390,00,0.00,N,5,-5170, +20250623,18270,19330,19700,17760,7531986,142126312940,00,0.00,N,2,2740, +20250620,15530,16830,16960,15460,2314429,37385648835,00,0.00,N,5,-2380, +20250619,17910,18150,19000,17450,5198805,94828115345,00,0.00,N,5,-1280, +20250618,19190,21000,21050,19020,3557941,70348836850,00,0.00,N,2,780, +20250617,18410,18070,19960,17580,10537365,198016063245,00,0.00,N,5,-760, +20250616,19170,19330,20000,18000,7550380,144296484705,00,0.00,N,2,3210, +20250613,15960,12440,15960,12430,6455992,97184759400,00,0.00,N,1,3680, +20250612,12280,12470,12830,11830,2696410,33292666170,00,0.00,N,2,1270, +20250611,11010,11100,11150,10950,98224,1082183490,00,0.00,N,5,-100, +20250610,11110,11180,11220,11050,74391,828431150,00,0.00,N,5,-90, +20250609,11200,11040,11200,10400,166736,1846210580,00,0.00,N,2,170, +20250605,11030,11050,11050,10970,59322,653014485,00,0.00,N,5,-30, +20250604,11060,11090,11170,11030,96856,1073161995,00,0.00,N,2,50, +20250602,11010,10860,11060,10860,61219,670046670,00,0.00,N,2,110, +20250530,10900,11050,11060,10900,70073,767550220,00,0.00,N,5,-160, +20250529,11060,11130,11130,11000,56771,627482045,00,0.00,N,5,-10, +20250528,11070,11010,11220,11010,88974,983545450,00,0.00,N,3,0, +20250527,11070,11140,11260,11020,65654,727981555,00,0.00,N,5,-60, +20250526,11130,11130,11190,10950,156139,1724488885,00,0.00,N,5,-350, +20250523,11480,11400,11540,11310,137234,1566680445,00,0.00,N,5,-120, +20250522,11600,11410,11830,11180,344618,3966694505,00,0.00,N,5,-40, +20250521,11640,11330,11820,11160,482854,5533645675,00,0.00,N,2,640, +20250520,11000,10940,11120,10900,53426,586683045,00,0.00,N,2,90, +20250519,10910,10940,11090,10880,50966,558813670,00,0.00,N,5,-90, 20250516,11000,11110,11180,10980,86986,962540705,00,0.00,N,5,-180, 20250515,11180,11180,11220,10420,100573,1115873365,00,0.00,N,5,-40, 20250514,11220,11320,11370,11170,71705,806734050,00,0.00,N,5,-80, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index edf3c9c6d1d2..c7e6781dca48 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2015,2030,2035,2000,3038,6116970,00,0.00,N,5,-20, +20250624,2035,2035,2085,1990,21803,44028158,00,0.00,N,2,35, +20250623,2000,2010,2050,2000,9007,18170485,00,0.00,N,5,-20, +20250620,2020,2025,2025,1998,6536,13096842,00,0.00,N,2,10, +20250619,2010,1994,2015,1994,3013,6026806,00,0.00,N,2,18, +20250618,1992,2000,2025,1992,4928,9869785,00,0.00,N,5,-8, +20250617,2000,2030,2050,2000,4105,8319490,00,0.00,N,5,-55, +20250616,2055,2025,2060,1990,24281,48687101,00,0.00,N,2,15, +20250613,2040,2095,2115,1981,37248,75198051,00,0.00,N,5,-45, +20250612,2085,2035,2095,1981,28154,57896148,00,0.00,N,2,55, +20250611,2030,1995,2030,1989,16454,33041899,00,0.00,N,2,25, +20250610,2005,1981,2035,1981,25746,51445401,00,0.00,N,2,6, +20250609,1999,1982,2035,1980,6635,13267659,00,0.00,N,2,20, +20250605,1979,2030,2030,1967,14801,29501715,00,0.00,N,5,-11, +20250604,1990,1999,2000,1969,10989,21790158,00,0.00,N,5,-9, +20250602,1999,2015,2015,1975,13452,26715698,00,0.00,N,2,19, +20250530,1980,1969,1998,1969,6126,12090646,00,0.00,N,2,11, +20250529,1969,1999,1999,1945,3858,7581143,00,0.00,N,2,4, +20250528,1965,1978,1998,1960,4099,8076421,00,0.00,N,5,-13, +20250527,1978,1981,2000,1962,5682,11205264,00,0.00,N,5,-3, +20250526,1981,1972,1992,1965,3668,7279605,00,0.00,N,2,3, +20250523,1978,1999,1999,1960,4799,9496525,00,0.00,N,2,3, +20250522,1975,1966,1975,1920,12430,24164778,00,0.00,N,2,55, +20250521,1920,1887,1923,1857,11537,21962087,00,0.00,N,2,70, +20250520,1850,1833,1899,1831,12461,23086048,00,0.00,N,2,7, +20250519,1843,1878,1896,1833,9654,17957384,00,0.00,N,5,-35, 20250516,1878,1915,1944,1878,7079,13412644,00,0.00,N,5,-37, 20250515,1915,1907,2000,1900,8210,15838999,00,0.00,N,2,14, 20250514,1901,1920,1920,1901,3832,7320014,00,0.00,N,5,-12, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 980f9645ed1d..3c77fe59dd9d 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13770,13590,13770,13510,13960,190100520,00,0.00,N,2,210, +20250624,13560,13490,13710,13490,7742,104897110,00,0.00,N,2,70, +20250623,13490,13740,13740,13460,2757,37258550,00,0.00,N,5,-50, +20250620,13540,13680,13770,13500,6592,89435370,00,0.00,N,5,-20, +20250619,13560,13520,13720,13520,11809,160493330,00,0.00,N,5,-40, +20250618,13600,13700,13770,13440,9916,134685710,00,0.00,N,3,0, +20250617,13600,13700,13820,13530,11718,159982340,00,0.00,N,5,-70, +20250616,13670,13700,13710,13200,18819,253348800,00,0.00,N,5,-40, +20250613,13710,13880,13880,13200,25401,345016875,00,0.00,N,5,-60, +20250612,13770,13720,13890,13640,11439,157668825,00,0.00,N,2,60, +20250611,13710,13360,13750,13360,16732,227707600,00,0.00,N,2,260, +20250610,13450,13750,13750,13400,18214,246649140,00,0.00,N,5,-200, +20250609,13650,13430,13750,13430,19678,268009335,00,0.00,N,2,180, +20250605,13470,13350,13520,13330,9469,127557010,00,0.00,N,2,150, +20250604,13320,12900,13380,12900,8917,118507500,00,0.00,N,2,310, +20250602,13010,12850,13170,12850,14267,185485345,00,0.00,N,2,160, +20250530,12850,12790,12850,12670,6088,77775860,00,0.00,N,2,60, +20250529,12790,12620,12790,12570,19683,250093150,00,0.00,N,2,130, +20250528,12660,12560,12770,12490,15325,193627630,00,0.00,N,2,50, +20250527,12610,12600,12790,12520,18707,236398600,00,0.00,N,5,-90, +20250526,12700,12660,12830,12460,11210,142283550,00,0.00,N,2,40, +20250523,12660,12560,12760,12550,10442,132000020,00,0.00,N,2,100, +20250522,12560,12610,12760,12360,19775,247693750,00,0.00,N,5,-40, +20250521,12600,12780,12780,12500,19152,241932290,00,0.00,N,5,-10, +20250520,12610,12610,12790,12540,16448,207420150,00,0.00,N,3,0, +20250519,12610,12710,12790,12600,10012,126643750,00,0.00,N,5,-100, 20250516,12710,12750,12790,12580,12090,153302675,00,0.00,N,5,-20, 20250515,12730,12710,12830,12570,21250,270134770,00,0.00,N,2,20, 20250514,12710,12670,12840,12590,19461,247127570,00,0.00,N,2,110, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 5474a1f33bd3..5ce1490f69ff 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18790,18290,18810,18060,1683146,31151182655,00,0.00,N,2,730, +20250624,18060,17630,18180,17600,1472576,26481697075,00,0.00,N,2,640, +20250623,17420,17170,17440,17100,977299,16936108005,00,0.00,N,2,130, +20250620,17290,17260,17330,17160,1986981,34322121990,00,0.00,N,2,90, +20250619,17200,17160,17330,17010,737052,12639306460,00,0.00,N,2,20, +20250618,17180,17140,17450,17060,926190,15966289095,00,0.00,N,5,-50, +20250617,17230,17250,17550,17080,1403276,24310795865,00,0.00,N,2,60, +20250616,17170,17070,17200,16880,1171567,19938548580,00,0.00,N,2,210, +20250613,16960,16750,17130,16750,1270130,21509100505,00,0.00,N,2,240, +20250612,16720,16800,16930,16700,1641193,27512560515,00,0.00,N,5,-70, +20250611,16790,16770,16890,16670,924340,15524249760,00,0.00,N,2,20, +20250610,16770,17040,17040,16620,1445766,24366673080,00,0.00,N,3,0, +20250609,16770,16470,16780,16410,1684680,28096228665,00,0.00,N,2,720, +20250605,16050,15800,16190,15760,1566071,25107358415,00,0.00,N,2,250, +20250604,15800,15500,15830,15500,1742846,27423882400,00,0.00,N,2,370, +20250602,15430,15670,15880,15250,1306438,20278120195,00,0.00,N,5,-310, +20250530,15740,15670,15760,15620,1932130,30363529725,00,0.00,N,2,100, +20250529,15640,15500,15660,15440,1466105,22861046835,00,0.00,N,2,190, +20250528,15450,15430,15540,15410,994931,15416703760,00,0.00,N,5,-20, +20250527,15470,15400,15470,15350,800149,12352315720,00,0.00,N,2,30, +20250526,15440,15360,15440,15250,662984,10184870880,00,0.00,N,2,80, +20250523,15360,15250,15390,15250,442587,6789786950,00,0.00,N,2,100, +20250522,15260,15360,15370,15210,805395,12291122830,00,0.00,N,5,-190, +20250521,15450,15450,15470,15370,622127,9598606850,00,0.00,N,2,20, +20250520,15430,15340,15440,15340,678974,10457969380,00,0.00,N,2,120, +20250519,15310,15460,15460,15210,693672,10614877540,00,0.00,N,5,-150, 20250516,15460,15450,15470,15380,415021,6404278540,00,0.00,N,5,-10, 20250515,15470,15300,15470,15300,628426,9694060625,00,0.00,N,2,40, 20250514,15430,15340,15450,15330,1037446,15986752220,00,0.00,N,2,70, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 5011f455ba64..3f0bfcf330f2 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3495,3515,3540,3475,32133,112747585,00,0.00,N,2,10, +20250624,3485,3465,3545,3455,22555,78415317,00,0.00,N,2,25, +20250623,3460,3500,3500,3445,23101,79918910,00,0.00,N,5,-30, +20250620,3490,3570,3570,3475,29098,101752755,00,0.00,N,5,-80, +20250619,3570,3525,3620,3465,25658,89687810,00,0.00,N,2,45, +20250618,3525,3485,3560,3485,22162,77798927,00,0.00,N,2,40, +20250617,3485,3565,3565,3475,23833,83508205,00,0.00,N,5,-80, +20250616,3565,3490,3565,3400,39927,139679904,00,0.00,N,2,75, +20250613,3490,3600,3615,3475,57496,202573650,00,0.00,N,5,-110, +20250612,3600,3650,3650,3570,44333,159867684,00,0.00,N,5,-50, +20250611,3650,3560,3650,3550,39573,142036071,00,0.00,N,2,100, +20250610,3550,3550,3650,3495,72620,259692948,00,0.00,N,2,30, +20250609,3520,3490,3530,3450,37951,133102455,00,0.00,N,2,30, +20250605,3490,3490,3495,3410,18154,62557068,00,0.00,N,2,5, +20250604,3485,3470,3485,3450,13220,45843160,00,0.00,N,2,15, +20250602,3470,3505,3505,3430,33024,114469735,00,0.00,N,5,-35, +20250530,3505,3430,3540,3410,52693,184129516,00,0.00,N,2,75, +20250529,3430,3420,3440,3395,14623,49961070,00,0.00,N,2,10, +20250528,3420,3420,3430,3385,23324,79460355,00,0.00,N,3,0, +20250527,3420,3505,3505,3380,24292,82899585,00,0.00,N,5,-85, +20250526,3505,3385,3575,3360,24153,81996976,00,0.00,N,2,120, +20250523,3385,3425,3425,3360,25079,84957425,00,0.00,N,5,-40, +20250522,3425,3455,3455,3390,13362,45613953,00,0.00,N,5,-30, +20250521,3455,3500,3520,3440,10053,34865442,00,0.00,N,5,-45, +20250520,3500,3435,3500,3425,9893,34250905,00,0.00,N,2,65, +20250519,3435,3440,3460,3405,21681,74394650,00,0.00,N,5,-5, 20250516,3440,3450,3505,3420,36237,124451540,00,0.00,N,5,-40, 20250515,3480,3500,3505,3460,13196,45833634,00,0.00,N,5,-15, 20250514,3495,3505,3530,3480,15581,54678380,00,0.00,N,5,-10, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index dad85ca29dca..7047b2f85f7b 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15110,15470,16950,14990,2519589,39988080100,00,0.00,N,5,-460, +20250624,15570,16060,16220,15250,965426,15043456045,00,0.00,N,5,-490, +20250623,16060,16220,16490,15810,983717,15833279225,00,0.00,N,5,-670, +20250620,16730,17650,17900,16550,1506058,25808323350,00,0.00,N,5,-710, +20250619,17440,18900,20150,17220,5835475,107085385445,00,0.00,N,2,1490, +20250618,15950,12250,15950,12150,9479432,141575631020,00,0.00,N,1,3680, +20250617,12270,12750,12750,12210,228242,2832153655,00,0.00,N,5,-400, +20250616,12670,12250,12830,12220,272404,3436971745,00,0.00,N,2,240, +20250613,12430,12890,13080,12000,330605,4151576050,00,0.00,N,5,-310, +20250612,12740,12900,12990,12640,211612,2700524895,00,0.00,N,5,-180, +20250611,12920,12760,13110,12500,429386,5497517580,00,0.00,N,2,170, +20250610,12750,12850,12990,12640,290482,3714871690,00,0.00,N,5,-30, +20250609,12780,13040,13130,12560,413566,5291043055,00,0.00,N,5,-50, +20250605,12830,13160,13160,12700,341091,4389372325,00,0.00,N,5,-120, +20250604,12950,12620,13300,12400,862489,11108185180,00,0.00,N,2,820, +20250602,12130,12280,12470,11960,294484,3603310500,00,0.00,N,5,-410, +20250530,12540,12630,13420,12350,1459752,18812426295,00,0.00,N,2,100, +20250529,12440,12430,12810,12210,609759,7629912580,00,0.00,N,2,140, +20250528,12300,12380,12650,12200,673314,8328513840,00,0.00,N,5,-280, +20250527,12580,11840,12590,11700,1520996,18645994925,00,0.00,N,2,990, +20250526,11590,11220,11950,11040,696863,8060850140,00,0.00,N,2,250, +20250523,11340,11670,11820,11200,380229,4353516690,00,0.00,N,5,-440, +20250522,11780,12400,12540,11650,1047204,12588569390,00,0.00,N,2,10, +20250521,11770,11860,12060,11540,905962,10659942320,00,0.00,N,5,-470, +20250520,12240,12340,12790,11270,3396056,40792164015,00,0.00,N,2,1320, +20250519,10920,10000,11300,9770,2322798,24884097560,00,0.00,N,2,1370, 20250516,9550,9800,9800,9490,109880,1056655595,00,0.00,N,5,-180, 20250515,9730,9900,10000,9600,194052,1901502915,00,0.00,N,5,-230, 20250514,9960,9290,10100,9040,555616,5393625215,00,0.00,N,2,690, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 481f34e0392c..cfa5238687e2 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2175,2195,2210,2165,1075238,2349803488,00,0.00,N,5,-15, +20250624,2190,2210,2255,2180,2810651,6200321921,00,0.00,N,5,-200, +20250623,2390,2570,2595,2385,4754218,11752812858,00,0.00,N,2,5, +20250620,2385,2430,2450,2350,2263354,5425194824,00,0.00,N,5,-120, +20250619,2505,2290,2560,2275,9382582,22912081168,00,0.00,N,2,175, +20250618,2330,2400,2400,2260,2487412,5781247371,00,0.00,N,3,0, +20250617,2330,2315,2380,2240,4335136,10014970742,00,0.00,N,5,-90, +20250616,2420,2600,2650,2375,7189316,17874642155,00,0.00,N,5,-150, +20250613,2570,2190,2660,2160,29609933,75052994924,00,0.00,N,2,390, +20250612,2180,2140,2180,2135,737092,1593859500,00,0.00,N,2,40, +20250611,2140,2120,2150,2120,328286,702058001,00,0.00,N,2,10, +20250610,2130,2135,2140,2105,421813,896098132,00,0.00,N,2,5, +20250609,2125,2120,2135,2105,477095,1010677629,00,0.00,N,2,10, +20250605,2115,2100,2120,2090,319502,673654676,00,0.00,N,2,15, +20250604,2100,2070,2115,2060,450617,944571855,00,0.00,N,2,30, +20250602,2070,2045,2095,2045,354546,735233262,00,0.00,N,2,30, +20250530,2040,2080,2080,2040,502752,1034394718,00,0.00,N,5,-40, +20250529,2080,2075,2085,2050,470444,972633255,00,0.00,N,2,15, +20250528,2065,2105,2120,2060,589990,1228202435,00,0.00,N,5,-35, +20250527,2100,2090,2125,2085,315133,663330575,00,0.00,N,2,5, +20250526,2095,2105,2130,2085,569479,1196752410,00,0.00,N,5,-50, +20250523,2145,2165,2290,2120,2727667,5972685409,00,0.00,N,2,65, +20250522,2080,2130,2130,2060,358411,746557862,00,0.00,N,5,-50, +20250521,2130,2110,2140,2085,338839,718829759,00,0.00,N,2,45, +20250520,2085,2085,2105,2080,211095,441051646,00,0.00,N,3,0, +20250519,2085,2095,2120,2055,260508,542196487,00,0.00,N,5,-15, 20250516,2100,2135,2145,2085,517921,1094917386,00,0.00,N,5,-65, 20250515,2165,2180,2185,2145,461080,995093482,00,0.00,N,5,-10, 20250514,2175,2195,2210,2155,387634,843743008,00,0.00,N,5,-20, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 0bd74782eabb..582a7dca3ff3 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2965,2910,2995,2865,87969,257527226,00,0.00,N,2,55, +20250624,2910,2915,2960,2850,165754,481239270,00,0.00,N,3,0, +20250623,2910,2890,2965,2875,72863,212336275,00,0.00,N,5,-40, +20250620,2950,2995,2995,2865,46077,134277030,00,0.00,N,5,-20, +20250619,2970,3040,3040,2915,65346,191920607,00,0.00,N,5,-35, +20250618,3005,2990,3040,2950,83366,250300542,00,0.00,N,2,70, +20250617,2935,2990,2990,2865,123007,358869898,00,0.00,N,3,0, +20250616,2935,2880,2980,2820,111531,326356822,00,0.00,N,5,-5, +20250613,2940,3010,3045,2800,129777,375604995,00,0.00,N,5,-40, +20250612,2980,3070,3070,2935,97500,292326210,00,0.00,N,5,-15, +20250611,2995,3000,3035,2970,73180,219129222,00,0.00,N,2,20, +20250610,2975,3045,3130,2940,177030,538384918,00,0.00,N,5,-70, +20250609,3045,2890,3090,2890,199048,601611754,00,0.00,N,2,155, +20250605,2890,2880,2940,2835,170714,494598235,00,0.00,N,2,30, +20250604,2860,2830,2890,2825,119538,341123881,00,0.00,N,2,40, +20250602,2820,2860,2962,2755,253092,729746143,00,0.00,N,5,-10, +20250530,2830,2790,2835,2730,239986,666526608,00,0.00,N,2,65, +20250529,2765,2775,2775,2725,50587,138895954,00,0.00,N,2,15, +20250528,2750,2745,2770,2715,62052,170485685,00,0.00,N,2,10, +20250527,2740,2595,2755,2585,96890,259449540,00,0.00,N,2,100, +20250526,2640,2595,2650,2565,163968,428505560,00,0.00,N,2,35, +20250523,2605,2645,2730,2550,100064,261660443,00,0.00,N,5,-70, +20250522,2675,2755,2760,2615,132352,354985685,00,0.00,N,5,-65, +20250521,2740,2495,2930,2480,913353,2495797064,00,0.00,N,2,245, +20250520,2495,2495,2495,2440,54690,135903217,00,0.00,N,3,0, +20250519,2495,2460,2545,2460,28086,69561975,00,0.00,N,3,0, 20250516,2495,2495,2540,2420,84308,208080660,00,0.00,N,3,0, 20250515,2495,2505,2545,2460,55277,136741489,00,0.00,N,5,-10, 20250514,2505,2480,2515,2440,89223,221899640,00,0.00,N,2,15, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 79dbb825a2b1..a8700bf8d8c3 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,899,899,899,899,0,0,00,0.00,Y,3,0, +20250625,899,899,899,899,0,0,00,0.00,Y,3,0, +20250624,899,899,899,899,0,0,00,0.00,Y,0,0, +20250623,899,899,899,899,0,0,00,0.00,Y,0,0, +20250620,899,899,899,899,0,0,00,0.00,Y,0,0, +20250619,899,899,899,899,0,0,00,0.00,Y,0,0, +20250618,899,899,899,899,0,0,00,0.00,Y,0,0, +20250617,899,899,899,899,0,0,00,0.00,Y,0,0, +20250616,899,899,899,899,0,0,00,0.00,Y,0,0, +20250613,899,899,899,899,0,0,00,0.00,Y,0,0, +20250612,899,899,899,899,0,0,00,0.00,Y,0,0, +20250611,899,899,899,899,0,0,00,0.00,Y,0,0, +20250610,899,899,899,899,0,0,00,0.00,Y,0,0, +20250609,899,899,899,899,0,0,00,0.00,Y,0,0, +20250605,899,899,899,899,0,0,00,0.00,Y,0,0, +20250604,899,899,899,899,0,0,00,0.00,Y,0,0, +20250602,899,899,899,899,0,0,00,0.00,Y,0,0, +20250530,899,899,899,899,0,0,00,0.00,Y,0,0, +20250529,899,899,899,899,0,0,00,0.00,Y,0,0, +20250528,899,899,899,899,0,0,00,0.00,Y,0,0, +20250527,899,899,899,899,0,0,00,0.00,Y,0,0, +20250526,899,899,899,899,0,0,00,0.00,Y,0,0, +20250523,899,899,899,899,0,0,00,0.00,Y,0,0, +20250522,899,899,899,899,0,0,00,0.00,Y,0,0, +20250521,899,899,899,899,0,0,00,0.00,Y,0,0, +20250520,899,899,899,899,0,0,00,0.00,Y,0,0, +20250519,899,899,899,899,0,0,00,0.00,Y,0,0, +20250516,899,899,899,899,0,0,00,0.00,Y,0,0, 20250515,899,899,899,899,0,0,00,0.00,Y,0,0, -20250514,899,899,899,899,0,0,00,0.00,Y,0,0, -20250513,899,899,899,899,0,0,00,0.00,Y,0,0, -20250512,899,899,899,899,0,0,00,0.00,Y,0,0, +20250514,899,899,899,899,0,0,00,0.00,N,0,0, +20250513,899,899,899,899,0,0,00,0.00,N,0,0, +20250512,899,899,899,899,0,0,00,0.00,N,0,0, 20250509,899,899,899,899,0,0,00,0.00,N,0,0, 20250508,899,899,899,899,0,0,00,0.00,N,0,0, 20250507,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 2da5df61a12e..8a49020bc0fe 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9200,9620,9620,9050,94434,874358930,00,0.00,N,5,-280, +20250624,9480,9230,9530,9230,35096,330010580,00,0.00,N,2,280, +20250623,9200,9160,9400,8980,47914,438617860,00,0.00,N,2,40, +20250620,9160,9260,9330,8820,79203,719746925,00,0.00,N,5,-80, +20250619,9240,9650,9730,9130,71006,663947290,00,0.00,N,5,-400, +20250618,9640,9410,9790,9150,58750,563624425,00,0.00,N,2,230, +20250617,9410,9140,9420,9050,89803,832244200,00,0.00,N,2,170, +20250616,9240,8750,9240,8620,106839,967682510,00,0.00,N,2,470, +20250613,8770,8800,8970,8550,85583,747277450,00,0.00,N,5,-130, +20250612,8900,8060,9400,8000,436863,3878190820,00,0.00,N,2,910, +20250611,7990,7850,8020,7820,40013,317828110,00,0.00,N,2,140, +20250610,7850,7940,8090,7770,61404,482383670,00,0.00,N,5,-80, +20250609,7930,7860,8120,7750,92461,736586185,00,0.00,N,2,270, +20250605,7660,7710,7750,7450,89442,685146045,00,0.00,N,5,-40, +20250604,7700,7150,8430,6940,720919,5581582450,00,0.00,N,2,410, +20250602,7290,7290,7440,7250,72374,531886995,00,0.00,N,3,0, +20250530,7290,7110,7500,7040,92677,672187800,00,0.00,N,2,180, +20250529,7110,6830,7120,6790,73429,510995325,00,0.00,N,2,290, +20250528,6820,7040,7090,6790,112018,775517580,00,0.00,N,5,-220, +20250527,7040,7200,7270,7010,57750,411097680,00,0.00,N,5,-190, +20250526,7230,7380,7390,7220,36857,268381255,00,0.00,N,5,-80, +20250523,7310,7360,7440,7210,37971,277519785,00,0.00,N,5,-20, +20250522,7330,7450,7570,7310,45898,339368610,00,0.00,N,5,-150, +20250521,7480,7670,7670,7360,82124,615854160,00,0.00,N,5,-190, +20250520,7670,7640,7920,7240,288778,2209708255,00,0.00,N,2,400, +20250519,7270,7390,7390,7130,71964,517784655,00,0.00,N,5,-50, 20250516,7320,7430,7550,7210,67035,491749880,00,0.00,N,5,-110, 20250515,7430,8050,8060,7350,169792,1295232750,00,0.00,N,5,-630, 20250514,8060,8100,8350,7820,195666,1577194740,00,0.00,N,5,-290, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 2ce095741f8c..bd5e4076f3aa 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2040,2035,2085,2025,953020,1951829655,00,0.00,N,2,10, +20250624,2030,1995,2055,1987,1161480,2348953299,00,0.00,N,2,47, +20250623,1983,1979,2000,1956,454952,902101485,00,0.00,N,2,3, +20250620,1980,2010,2030,1978,439633,875531213,00,0.00,N,5,-9, +20250619,1989,1974,2000,1963,372682,738850955,00,0.00,N,2,24, +20250618,1965,2000,2000,1959,479821,947096233,00,0.00,N,5,-35, +20250617,2000,2015,2060,1965,859918,1735902794,00,0.00,N,2,4, +20250616,1996,1973,2000,1951,576611,1144054273,00,0.00,N,2,14, +20250613,1982,1995,2010,1959,465637,917961136,00,0.00,N,5,-5, +20250612,1987,2010,2045,1986,622457,1249920396,00,0.00,N,5,-23, +20250611,2010,2005,2040,1997,538749,1085665109,00,0.00,N,2,13, +20250610,1997,2110,2110,1995,1099442,2235276869,00,0.00,N,5,-48, +20250609,2045,1929,2045,1922,1766688,3567045659,00,0.00,N,2,128, +20250605,1917,1930,1943,1912,323879,623749374,00,0.00,N,5,-7, +20250604,1924,1910,1937,1898,305042,584944890,00,0.00,N,2,21, +20250602,1903,1900,1911,1875,181259,343160910,00,0.00,N,2,3, +20250530,1900,1895,1909,1886,212849,403460311,00,0.00,N,5,-4, +20250529,1904,1927,1938,1898,353948,676754306,00,0.00,N,2,1, +20250528,1903,1968,1968,1901,438946,844409072,00,0.00,N,5,-47, +20250527,1950,1966,1991,1937,361309,709354504,00,0.00,N,5,-16, +20250526,1966,1949,1994,1928,449955,883591963,00,0.00,N,2,45, +20250523,1921,1917,1947,1878,488212,937078280,00,0.00,N,2,4, +20250522,1917,1910,2030,1883,1231481,2381020902,00,0.00,N,2,6, +20250521,1911,1932,1941,1906,258983,496411742,00,0.00,N,5,-21, +20250520,1932,1889,1957,1889,275852,533099710,00,0.00,N,2,47, +20250519,1885,1925,1943,1869,360168,683401807,00,0.00,N,5,-58, 20250516,1943,1987,1989,1939,365562,716983318,00,0.00,N,5,-42, 20250515,1985,2035,2040,1980,383238,764462314,00,0.00,N,5,-50, 20250514,2035,2020,2060,2010,463573,945731165,00,0.00,N,2,10, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 7aa4eef9e868..bc2a016650a8 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1829,1836,1888,1828,298238,550914178,00,0.00,N,5,-1, +20250624,1830,1900,1926,1826,832730,1549214987,00,0.00,N,5,-92, +20250623,1922,1970,1971,1912,349319,673788612,00,0.00,N,5,-69, +20250620,1991,1960,2010,1917,388374,769443370,00,0.00,N,2,28, +20250619,1963,1910,2040,1855,513887,984981545,00,0.00,N,2,53, +20250618,1910,1928,1940,1907,236525,452565177,00,0.00,N,5,-18, +20250617,1928,1921,1949,1901,215124,414911523,00,0.00,N,2,7, +20250616,1921,2015,2015,1917,385184,744766045,00,0.00,N,5,-94, +20250613,2015,2040,2040,1982,260478,519816042,00,0.00,N,5,-25, +20250612,2040,2000,2065,1982,419676,853583975,00,0.00,N,2,40, +20250611,2000,2030,2030,1993,330662,662551254,00,0.00,N,2,1, +20250610,1999,1990,2025,1976,244803,489083620,00,0.00,N,2,20, +20250609,1979,2030,2030,1962,384164,760254490,00,0.00,N,5,-51, +20250605,2030,1950,2055,1949,349340,704324634,00,0.00,N,2,93, +20250604,1937,1980,1998,1930,346008,676447963,00,0.00,N,5,-50, +20250602,1987,2010,2030,1980,184029,366086057,00,0.00,N,5,-23, +20250530,2010,2065,2065,1996,261841,526059817,00,0.00,N,5,-55, +20250529,2065,2020,2135,2000,565457,1172918432,00,0.00,N,2,66, +20250528,1999,1999,2075,1994,334771,674844945,00,0.00,N,2,2, +20250527,1997,1956,1999,1936,182255,356174870,00,0.00,N,2,38, +20250526,1959,1965,2010,1850,179168,353427411,00,0.00,N,2,1, +20250523,1958,1957,1975,1942,150447,294329005,00,0.00,N,2,2, +20250522,1956,1960,1999,1951,153810,302187003,00,0.00,N,5,-3, +20250521,1959,1995,1995,1868,151256,296818575,00,0.00,N,2,1, +20250520,1958,2000,2060,1940,243787,481725630,00,0.00,N,5,-33, +20250519,1991,2010,2010,1940,187037,370650427,00,0.00,N,5,-24, 20250516,2015,2070,2090,2000,199217,403416201,00,0.00,N,5,-55, 20250515,2070,2065,2100,2030,170652,353997815,00,0.00,N,2,5, 20250514,2065,2045,2075,2030,183034,375705860,00,0.00,N,2,15, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 550ffba515ef..d50b3d339377 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4830,4855,4890,4770,58970,283796575,00,0.00,N,5,-20, +20250624,4850,4740,4875,4740,109588,527872175,00,0.00,N,2,120, +20250623,4730,4770,4770,4660,56859,267464330,00,0.00,N,5,-65, +20250620,4795,4815,4815,4700,69599,329991395,00,0.00,N,5,-20, +20250619,4815,4820,4820,4750,31851,151987850,00,0.00,N,5,-10, +20250618,4825,4750,4825,4735,78408,376727970,00,0.00,N,2,25, +20250617,4800,4810,4830,4700,91616,436870224,00,0.00,N,3,0, +20250616,4800,4730,4800,4620,64205,301785147,00,0.00,N,2,95, +20250613,4705,4765,4825,4610,171243,801122250,00,0.00,N,5,-75, +20250612,4780,4815,4910,4730,138657,667042632,00,0.00,N,5,-40, +20250611,4820,4820,4935,4675,209501,1008971160,00,0.00,N,2,20, +20250610,4800,4580,4845,4540,278045,1317182999,00,0.00,N,2,210, +20250609,4590,4560,4625,4520,98773,451585667,00,0.00,N,2,30, +20250605,4560,4495,4655,4465,145192,665849087,00,0.00,N,2,90, +20250604,4470,4445,4480,4380,57314,255270281,00,0.00,N,2,100, +20250602,4370,4405,4410,4345,33384,145651655,00,0.00,N,5,-30, +20250530,4400,4500,4505,4380,84505,372024185,00,0.00,N,5,-95, +20250529,4495,4315,4495,4300,142640,629212850,00,0.00,N,2,180, +20250528,4315,4415,4435,4310,139833,609265019,00,0.00,N,5,-115, +20250527,4430,4480,4485,4380,47118,207712780,00,0.00,N,5,-30, +20250526,4460,4400,4535,4350,136971,610156380,00,0.00,N,2,35, +20250523,4425,4405,4500,4310,176656,778530070,00,0.00,N,5,-20, +20250522,4445,4460,4460,4330,92335,403590985,00,0.00,N,5,-20, +20250521,4465,4495,4495,4385,71672,319366341,00,0.00,N,2,20, +20250520,4445,4315,4455,4315,173116,759540550,00,0.00,N,2,145, +20250519,4300,4370,4475,4255,82381,357761267,00,0.00,N,5,-70, 20250516,4370,4255,4450,4255,129281,565131997,00,0.00,N,2,90, 20250515,4280,4295,4350,4245,125772,540305287,00,0.00,N,5,-20, 20250514,4300,4025,4410,3990,573515,2420620332,00,0.00,N,2,275, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 424e3251622f..45937b0c2527 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,910,935,935,906,32233,29329289,00,0.00,N,5,-1, +20250624,911,907,914,896,36276,32923636,00,0.00,N,2,8, +20250623,903,901,909,880,19040,17137778,00,0.00,N,5,-6, +20250620,909,917,917,905,41110,37449595,00,0.00,N,5,-7, +20250619,916,913,925,910,17267,15782437,00,0.00,N,2,3, +20250618,913,912,920,908,31918,29155595,00,0.00,N,2,1, +20250617,912,913,920,907,38412,35063341,00,0.00,N,5,-7, +20250616,919,915,922,907,27961,25586172,00,0.00,N,2,9, +20250613,910,920,948,902,66534,60966263,00,0.00,N,5,-10, +20250612,920,904,937,901,92435,84823720,00,0.00,N,2,11, +20250611,909,912,912,905,16239,14788462,00,0.00,N,2,6, +20250610,903,911,912,902,31274,28336422,00,0.00,N,3,0, +20250609,903,919,919,903,42238,38227314,00,0.00,N,5,-7, +20250605,910,899,910,899,39497,35721306,00,0.00,N,2,8, +20250604,902,903,903,900,20459,18452569,00,0.00,N,2,4, +20250602,898,903,904,895,16220,14587769,00,0.00,N,3,0, +20250530,898,894,902,894,12613,11324660,00,0.00,N,3,0, +20250529,898,895,902,892,22229,19935851,00,0.00,N,5,-5, +20250528,903,903,903,896,14838,13325647,00,0.00,N,2,7, +20250527,896,899,903,890,27574,24677164,00,0.00,N,5,-3, +20250526,899,899,903,896,10410,9349447,00,0.00,N,3,0, +20250523,899,904,904,897,10023,9019699,00,0.00,N,5,-3, +20250522,902,898,906,898,17169,15464756,00,0.00,N,2,1, +20250521,901,898,910,897,21795,19692649,00,0.00,N,2,3, +20250520,898,904,913,896,15788,14219343,00,0.00,N,5,-2, +20250519,900,901,911,899,14766,13323989,00,0.00,N,5,-1, 20250516,901,900,912,899,29551,26732436,00,0.00,N,5,-4, 20250515,905,894,929,894,73970,67421783,00,0.00,N,2,13, 20250514,892,893,893,887,24999,22269329,00,0.00,N,3,0, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index f4a3459f3715..979b81d43ed8 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2645,2620,2682,2620,97582,259348209,00,0.00,N,2,5, +20250624,2640,2630,2665,2610,84564,222166172,00,0.00,N,2,45, +20250623,2595,2640,2650,2560,189785,492642535,00,0.00,N,5,-90, +20250620,2685,2660,2715,2660,64416,173036128,00,0.00,N,2,5, +20250619,2680,2710,2720,2670,64597,174042582,00,0.00,N,5,-10, +20250618,2690,2675,2695,2650,71827,192445945,00,0.00,N,2,10, +20250617,2680,2690,2720,2660,54565,146506197,00,0.00,N,5,-5, +20250616,2685,2695,2725,2655,78667,211822029,00,0.00,N,5,-10, +20250613,2695,2770,2770,2685,105470,285514847,00,0.00,N,5,-55, +20250612,2750,2775,2780,2745,69120,191233979,00,0.00,N,5,-15, +20250611,2765,2755,2780,2725,118243,326168728,00,0.00,N,2,15, +20250610,2750,2720,2780,2720,60871,167038863,00,0.00,N,2,30, +20250609,2720,2740,2800,2720,61350,169099615,00,0.00,N,5,-20, +20250605,2740,2720,2795,2720,71587,196921561,00,0.00,N,2,20, +20250604,2720,2650,2720,2650,59753,160922524,00,0.00,N,2,80, +20250602,2640,2635,2690,2630,55968,148782635,00,0.00,N,3,0, +20250530,2640,2680,2745,2635,92622,246868961,00,0.00,N,5,-40, +20250529,2680,2615,2690,2615,74319,198438051,00,0.00,N,2,65, +20250528,2615,2590,2650,2580,44183,115387676,00,0.00,N,2,30, +20250527,2585,2615,2620,2565,52722,136070377,00,0.00,N,5,-25, +20250526,2610,2650,2650,2550,30931,80608146,00,0.00,N,5,-10, +20250523,2620,2650,2670,2610,48219,126764899,00,0.00,N,5,-30, +20250522,2650,2635,2660,2635,31463,83319065,00,0.00,N,5,-5, +20250521,2655,2655,2685,2640,31767,84572369,00,0.00,N,2,15, +20250520,2640,2645,2690,2640,41424,109872985,00,0.00,N,5,-10, +20250519,2650,2700,2700,2620,67884,179310690,00,0.00,N,5,-30, 20250516,2680,2770,2780,2680,138480,374988476,00,0.00,N,5,-85, 20250515,2765,2820,2820,2750,38986,107994355,00,0.00,N,5,-40, 20250514,2805,2805,2830,2780,35017,98451748,00,0.00,N,5,-5, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index bcfcbc69e1df..132103885e89 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1695,1684,1724,1684,55492,94421725,00,0.00,N,2,9, +20250624,1686,1675,1695,1667,64779,108664628,00,0.00,N,2,20, +20250623,1666,1695,1703,1666,57690,96350174,00,0.00,N,5,-29, +20250620,1695,1693,1702,1681,48498,82103890,00,0.00,N,2,2, +20250619,1693,1705,1705,1679,44810,75574354,00,0.00,N,5,-1, +20250618,1694,1694,1730,1674,66356,112571177,00,0.00,N,2,1, +20250617,1693,1697,1710,1679,70829,119814731,00,0.00,N,5,-4, +20250616,1697,1670,1700,1652,46097,77137722,00,0.00,N,2,18, +20250613,1679,1715,1715,1675,87425,146991041,00,0.00,N,5,-36, +20250612,1715,1721,1728,1711,66048,113385134,00,0.00,N,5,-6, +20250611,1721,1709,1725,1705,50792,87204122,00,0.00,N,2,13, +20250610,1708,1694,1710,1689,45327,77154646,00,0.00,N,5,-2, +20250609,1710,1687,1717,1683,55245,94168934,00,0.00,N,2,23, +20250605,1687,1693,1696,1680,37714,63680559,00,0.00,N,3,0, +20250604,1687,1663,1692,1657,44556,74514819,00,0.00,N,2,24, +20250602,1663,1690,1690,1613,36529,60752875,00,0.00,N,5,-27, +20250530,1690,1702,1702,1681,23427,39572980,00,0.00,N,5,-12, +20250529,1702,1672,1708,1671,58879,99918975,00,0.00,N,2,31, +20250528,1671,1680,1687,1651,73957,123311246,00,0.00,N,2,9, +20250527,1662,1694,1701,1657,104275,174462972,00,0.00,N,5,-32, +20250526,1694,1693,1713,1683,30249,51270394,00,0.00,N,2,1, +20250523,1693,1715,1715,1685,61705,104537429,00,0.00,N,5,-10, +20250522,1703,1730,1730,1683,43357,74049751,00,0.00,N,5,-16, +20250521,1719,1708,1734,1707,45619,78545808,00,0.00,N,2,12, +20250520,1707,1700,1724,1700,42646,72860138,00,0.00,N,5,-10, +20250519,1717,1732,1739,1695,133581,228647451,00,0.00,N,5,-14, 20250516,1731,1755,1869,1726,298109,527164711,00,0.00,N,3,0, 20250515,1731,1754,1754,1731,60958,106123007,00,0.00,N,5,-14, 20250514,1745,1746,1764,1736,64260,112353497,00,0.00,N,3,0, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index fe79857566c9..c0716f77d0de 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4650,4675,4780,4585,86368,401571897,00,0.00,N,2,5, +20250624,4645,4600,4690,4580,98417,454240040,00,0.00,N,2,50, +20250623,4595,4700,4725,4595,96188,445233927,00,0.00,N,5,-170, +20250620,4765,4730,4900,4700,79494,379996755,00,0.00,N,3,0, +20250619,4765,4660,4770,4660,100754,475706849,00,0.00,N,2,70, +20250618,4695,4735,4750,4650,76184,358046290,00,0.00,N,5,-45, +20250617,4740,4785,4785,4675,67151,316400409,00,0.00,N,2,10, +20250616,4730,4655,4775,4640,109010,513030098,00,0.00,N,2,45, +20250613,4685,4775,4850,4665,128801,607747696,00,0.00,N,5,-125, +20250612,4810,4880,4885,4785,109716,530457452,00,0.00,N,5,-50, +20250611,4860,4860,4875,4780,68994,332573147,00,0.00,N,2,75, +20250610,4785,4730,4850,4725,111192,532703143,00,0.00,N,2,55, +20250609,4730,4750,4820,4680,103651,490679849,00,0.00,N,5,-30, +20250605,4760,4760,4845,4750,113703,544904625,00,0.00,N,3,0, +20250604,4760,4855,4960,4615,287121,1366786520,00,0.00,N,5,-95, +20250602,4855,4680,4875,4680,194075,930996074,00,0.00,N,2,175, +20250530,4680,4620,4715,4595,114354,534781555,00,0.00,N,2,60, +20250529,4620,4540,4655,4540,91185,420702203,00,0.00,N,2,55, +20250528,4565,4510,4580,4450,43995,199878925,00,0.00,N,2,55, +20250527,4510,4540,4600,4465,67307,304936654,00,0.00,N,5,-70, +20250526,4580,4480,4590,4415,84731,384250605,00,0.00,N,2,100, +20250523,4480,4640,4640,4460,100967,454942685,00,0.00,N,5,-140, +20250522,4620,4595,4640,4505,68467,314473668,00,0.00,N,2,25, +20250521,4595,4495,4625,4495,95995,437485061,00,0.00,N,2,100, +20250520,4495,4460,4515,4410,84289,377523855,00,0.00,N,2,35, +20250519,4460,4430,4580,4400,126385,564279507,00,0.00,N,2,30, 20250516,4430,4485,4585,4395,138775,623619857,00,0.00,N,5,-45, 20250515,4475,4610,4625,4475,90238,408305857,00,0.00,N,5,-135, 20250514,4610,4405,4630,4405,264521,1201754881,00,0.00,N,2,180, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 0b165813a292..9bbdf6ae518c 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4560,4650,4650,4555,24374,111699299,00,0.00,N,5,-45, +20250624,4605,4605,4650,4560,72730,334620397,00,0.00,N,3,0, +20250623,4605,4595,4640,4540,73740,338376717,00,0.00,N,2,10, +20250620,4595,4485,4655,4485,85636,394326828,00,0.00,N,2,95, +20250619,4500,4455,4565,4410,40059,180703180,00,0.00,N,2,45, +20250618,4455,4445,4520,4405,31401,139507829,00,0.00,N,2,10, +20250617,4445,4530,4595,4430,28325,126731360,00,0.00,N,5,-85, +20250616,4530,4600,4600,4450,47403,214752325,00,0.00,N,5,-50, +20250613,4580,4530,4585,4435,66441,298272857,00,0.00,N,2,55, +20250612,4525,4510,4580,4510,32828,149409730,00,0.00,N,2,10, +20250611,4515,4610,4620,4505,47291,214714307,00,0.00,N,5,-100, +20250610,4615,4600,4640,4550,47033,216694535,00,0.00,N,2,20, +20250609,4595,4500,4600,4500,57797,263891311,00,0.00,N,2,100, +20250605,4495,4520,4535,4475,29068,130853985,00,0.00,N,5,-5, +20250604,4500,4420,4500,4410,41525,184800042,00,0.00,N,2,80, +20250602,4420,4405,4445,4370,33294,146952496,00,0.00,N,2,70, +20250530,4350,4395,4395,4335,26555,115797812,00,0.00,N,5,-25, +20250529,4375,4340,4385,4275,32832,142158812,00,0.00,N,2,85, +20250528,4290,4245,4650,4080,256421,1127535177,00,0.00,N,2,45, +20250527,4245,4310,4325,4240,32579,139412125,00,0.00,N,5,-65, +20250526,4310,4300,4335,4300,30372,130911202,00,0.00,N,2,10, +20250523,4300,4280,4325,4280,14605,62946730,00,0.00,N,5,-10, +20250522,4310,4350,4370,4310,20290,87770450,00,0.00,N,5,-50, +20250521,4360,4290,4400,4285,33417,144734270,00,0.00,N,2,70, +20250520,4290,4285,4350,4245,19243,82579265,00,0.00,N,2,5, +20250519,4285,4430,4430,4250,29102,125283077,00,0.00,N,2,25, 20250516,4260,4255,4300,4250,21909,93578860,00,0.00,N,2,5, 20250515,4255,4280,4315,4245,24043,102558465,00,0.00,N,5,-40, 20250514,4295,4260,4340,4245,16978,72781917,00,0.00,N,2,35, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 43d0bce4aaf7..c6d7431f02b2 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,48450,48000,48450,47900,6529,315105000,00,0.00,N,2,550, +20250624,47900,47650,48200,47500,4694,224849975,00,0.00,N,2,300, +20250623,47600,47750,48500,47400,3950,188329075,00,0.00,N,5,-150, +20250620,47750,47650,48250,47500,4528,216321275,00,0.00,N,5,-50, +20250619,47800,47800,47950,47400,2809,133887900,00,0.00,N,3,0, +20250618,47800,47750,48500,47550,4602,220993475,00,0.00,N,5,-50, +20250617,47850,47800,48250,47450,9631,459941975,00,0.00,N,5,-50, +20250616,47900,47550,47900,46300,6241,295145400,00,0.00,N,2,150, +20250613,47750,48400,48700,47150,12070,573788625,00,0.00,N,5,-650, +20250612,48400,48300,48750,48250,11654,564865800,00,0.00,N,2,150, +20250611,48250,47950,48350,47950,6731,323922000,00,0.00,N,5,-50, +20250610,48300,48050,48700,48000,10263,495722550,00,0.00,N,2,250, +20250609,48050,47250,48250,47250,14342,687849675,00,0.00,N,2,1000, +20250605,47050,47200,47250,46800,7791,366221225,00,0.00,N,3,0, +20250604,47050,46000,47150,46000,16493,768708525,00,0.00,N,2,1200, +20250602,45850,46100,46350,45650,7274,333229050,00,0.00,N,5,-250, +20250530,46100,46200,46350,45650,3375,155434700,00,0.00,N,5,-100, +20250529,46200,45350,46300,45300,9449,434317900,00,0.00,N,2,950, +20250528,45250,45450,45650,45100,9139,413723675,00,0.00,N,5,-300, +20250527,45550,45100,45700,45100,6240,283436325,00,0.00,N,2,450, +20250526,45100,44600,45150,44600,3797,170723200,00,0.00,N,2,500, +20250523,44600,44400,44700,44300,4922,219371725,00,0.00,N,2,250, +20250522,44350,44550,44550,44200,5129,227250725,00,0.00,N,5,-150, +20250521,44500,44650,44950,44350,7377,328336200,00,0.00,N,5,-50, +20250520,44550,44350,44750,44100,3204,142279775,00,0.00,N,2,300, +20250519,44250,44200,44400,43950,7398,326370675,00,0.00,N,5,-100, 20250516,44350,44800,45300,43950,15574,691957550,00,0.00,N,5,-1350, 20250515,45700,45600,45700,45400,3118,142258650,00,0.00,N,2,150, 20250514,45550,45700,45750,45350,4396,200080725,00,0.00,N,2,100, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 0ef8bf72d174..8765aefe88fc 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7270,7300,7300,7070,984669,7091212650,00,0.00,N,2,110, +20250624,7160,7030,7250,7030,888952,6348532700,00,0.00,N,2,280, +20250623,6880,6890,7050,6850,514216,3555652390,00,0.00,N,5,-120, +20250620,7000,6990,7290,6910,1580287,11168312335,00,0.00,N,2,150, +20250619,6850,6900,6930,6790,498566,3408214995,00,0.00,N,5,-120, +20250618,6970,7350,7350,6820,2171941,15287465960,00,0.00,N,2,320, +20250617,6650,6520,6870,6500,743542,4999340395,00,0.00,N,2,140, +20250616,6510,6500,6550,6400,320077,2072697005,00,0.00,N,3,0, +20250613,6510,6700,6710,6380,842545,5453879465,00,0.00,N,5,-180, +20250612,6690,6760,6910,6650,813966,5519700025,00,0.00,N,5,-10, +20250611,6700,6400,6750,6390,873178,5794268040,00,0.00,N,2,310, +20250610,6390,6470,6480,6380,347818,2228470065,00,0.00,N,5,-50, +20250609,6440,6530,6540,6420,414049,2683452565,00,0.00,N,5,-70, +20250605,6510,6580,6630,6500,488492,3208975565,00,0.00,N,5,-60, +20250604,6570,6540,6610,6530,427112,2808652415,00,0.00,N,2,60, +20250602,6510,6480,6530,6430,254217,1645822965,00,0.00,N,2,10, +20250530,6500,6480,6530,6430,238331,1544129955,00,0.00,N,5,-30, +20250529,6530,6560,6560,6460,349226,2268979350,00,0.00,N,2,30, +20250528,6500,6460,6540,6430,251486,1630183035,00,0.00,N,2,50, +20250527,6450,6350,6500,6280,323257,2073970700,00,0.00,N,2,80, +20250526,6370,6380,6500,6320,331144,2111986610,00,0.00,N,2,70, +20250523,6300,6310,6410,6270,246107,1560153515,00,0.00,N,2,40, +20250522,6260,6240,6420,6210,441657,2783635000,00,0.00,N,5,-40, +20250521,6300,6170,6405,6170,314270,1988539855,00,0.00,N,2,140, +20250520,6160,6300,6360,6090,442892,2743867525,00,0.00,N,5,-100, +20250519,6260,6310,6390,6190,409075,2561177080,00,0.00,N,5,-150, 20250516,6410,6490,6500,6330,451772,2890622335,00,0.00,N,5,-60, 20250515,6470,6510,6590,6440,342311,2227971105,00,0.00,N,5,-70, 20250514,6540,6670,6670,6510,493765,3249289070,00,0.00,N,5,-80, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 82f0c45b9a8d..0f31e4b918e7 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,815,805,822,801,248268,202065680,00,0.00,N,2,4, +20250624,811,797,820,795,331162,266742267,00,0.00,N,2,14, +20250623,797,809,809,792,258598,206111127,00,0.00,N,5,-20, +20250620,817,795,817,785,344330,278064465,00,0.00,N,2,27, +20250619,790,825,825,787,324168,257632123,00,0.00,N,5,-26, +20250618,816,808,827,800,323574,262885115,00,0.00,N,3,0, +20250617,816,799,832,799,403703,328671172,00,0.00,N,2,21, +20250616,795,784,803,779,254532,200766842,00,0.00,N,2,10, +20250613,785,810,815,784,397534,315508168,00,0.00,N,5,-25, +20250612,810,807,822,790,558402,450877409,00,0.00,N,3,0, +20250611,810,860,864,805,1559988,1291048107,00,0.00,N,5,-54, +20250610,864,867,885,847,825452,713110302,00,0.00,N,5,-4, +20250609,868,870,910,860,1263693,1107322146,00,0.00,N,5,-9, +20250605,877,899,910,857,1643926,1434037809,00,0.00,N,5,-19, +20250604,896,901,935,858,2950533,2622766817,00,0.00,N,5,-26, +20250602,922,1162,1162,897,22337633,23119566883,00,0.00,N,2,28, +20250530,894,690,894,690,5475098,4565139015,00,0.00,N,1,206, +20250529,688,681,694,673,171073,117638606,00,0.00,N,2,13, +20250528,675,680,680,665,117282,78822405,00,0.00,N,3,0, +20250527,675,677,681,668,65609,44182375,00,0.00,N,2,1, +20250526,674,681,682,668,86481,58183373,00,0.00,N,5,-7, +20250523,681,677,686,675,50908,34583488,00,0.00,N,2,4, +20250522,677,677,692,670,72420,48773239,00,0.00,N,3,0, +20250521,677,669,722,663,420193,285465704,00,0.00,N,2,1, +20250520,676,682,690,669,59801,40527106,00,0.00,N,5,-6, +20250519,682,687,694,675,76010,51821448,00,0.00,N,5,-5, 20250516,687,695,697,683,60593,41673131,00,0.00,N,5,-8, 20250515,695,692,698,690,105804,73295371,00,0.00,N,2,2, 20250514,693,691,695,685,94252,65080063,00,0.00,N,2,2, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index f37fd3daa794..c601de2b8809 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3655,3630,3660,3615,16945,61593625,00,0.00,N,2,35, +20250624,3620,3630,3645,3590,25287,91272750,00,0.00,N,2,20, +20250623,3600,3605,3630,3535,19679,70651290,00,0.00,N,3,0, +20250620,3600,3675,3690,3580,86333,312148580,00,0.00,N,5,-75, +20250619,3675,3660,3690,3630,5936,21684491,00,0.00,N,2,15, +20250618,3660,3700,3705,3645,5852,21461950,00,0.00,N,2,5, +20250617,3655,3790,3790,3645,22895,84726423,00,0.00,N,5,-65, +20250616,3720,3715,3750,3605,38959,143589030,00,0.00,N,3,0, +20250613,3720,3785,3790,3600,74044,271992480,00,0.00,N,5,-65, +20250612,3785,3800,3800,3740,35011,131780845,00,0.00,N,2,5, +20250611,3780,3780,3785,3695,28906,108317275,00,0.00,N,2,5, +20250610,3775,3835,3855,3745,32428,123079900,00,0.00,N,5,-60, +20250609,3835,3665,3860,3660,122607,462867815,00,0.00,N,2,170, +20250605,3665,3660,3710,3585,40258,147004260,00,0.00,N,2,5, +20250604,3660,3605,3660,3585,23988,87071400,00,0.00,N,2,55, +20250602,3605,3590,3650,3520,25857,92806685,00,0.00,N,2,35, +20250530,3570,3600,3650,3385,40877,145322076,00,0.00,N,5,-30, +20250529,3600,3400,3660,3370,122293,432411049,00,0.00,N,2,230, +20250528,3370,3350,3380,3325,5121,17180565,00,0.00,N,2,20, +20250527,3350,3340,3370,3330,5015,16770705,00,0.00,N,2,10, +20250526,3340,3300,3355,3290,6789,22531125,00,0.00,N,2,40, +20250523,3300,3350,3365,3295,15185,50277225,00,0.00,N,5,-50, +20250522,3350,3355,3375,3300,8635,28795380,00,0.00,N,5,-5, +20250521,3355,3400,3415,3330,7473,25206585,00,0.00,N,5,-45, +20250520,3400,3365,3490,3365,10718,36279395,00,0.00,N,2,35, +20250519,3365,3350,3380,3345,6521,21882500,00,0.00,N,2,5, 20250516,3360,3415,3420,3350,12488,42259840,00,0.00,N,5,-40, 20250515,3400,3380,3410,3370,21176,71807975,00,0.00,N,2,20, 20250514,3380,3375,3405,3345,21946,74142897,00,0.00,N,2,5, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index cee83def8789..746c09816aa6 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,67900,66700,68700,65800,67990,4560177200,00,0.00,N,2,1600, +20250624,66300,65200,66600,65200,30147,1993605900,00,0.00,N,2,1600, +20250623,64700,64500,65000,63400,26949,1732210250,00,0.00,N,5,-700, +20250620,65400,65700,65700,64500,68674,4470333950,00,0.00,N,5,-400, +20250619,65800,65300,65900,64200,44712,2909123850,00,0.00,N,2,900, +20250618,64900,64800,65100,64200,40363,2611027400,00,0.00,N,5,-100, +20250617,65000,65100,65900,64200,34929,2268709750,00,0.00,N,2,500, +20250616,64500,63300,65000,62900,39124,2511945100,00,0.00,N,3,0, +20250613,64500,66100,66100,63300,80958,5188361200,00,0.00,N,5,-2100, +20250612,66600,63200,66700,62900,142001,9267749100,00,0.00,N,2,4100, +20250611,62500,62000,62600,61200,50156,3104971150,00,0.00,N,2,1000, +20250610,61500,63000,63100,61200,50395,3108835250,00,0.00,N,5,-1000, +20250609,62500,62600,63000,61600,39544,2465282450,00,0.00,N,2,600, +20250605,61900,60800,62500,60500,33883,2092748650,00,0.00,N,2,1400, +20250604,60500,60600,61000,60300,27549,1670121650,00,0.00,N,2,500, +20250602,60000,60500,60700,59800,26708,1607298250,00,0.00,N,5,-1200, +20250530,61200,63500,63500,60900,64234,3954148900,00,0.00,N,5,-2300, +20250529,63500,61600,64700,60700,160525,10168831700,00,0.00,N,2,5000, +20250528,58500,57900,58900,57800,29471,1725687850,00,0.00,N,2,600, +20250527,57900,58800,58900,57400,34727,2004570900,00,0.00,N,5,-300, +20250526,58200,58700,58700,57800,27817,1615474250,00,0.00,N,5,-400, +20250523,58600,58300,58600,57600,27273,1584609450,00,0.00,N,2,300, +20250522,58300,59900,59900,57600,43002,2497826750,00,0.00,N,5,-1600, +20250521,59900,60300,60400,59700,27022,1618821950,00,0.00,N,5,-600, +20250520,60500,60100,60700,59700,26775,1612163800,00,0.00,N,2,600, +20250519,59900,62200,62200,59600,46275,2779256450,00,0.00,N,5,-2400, 20250516,62300,63200,63200,61600,43225,2680740150,00,0.00,N,5,-300, 20250515,62600,65100,65500,62100,67851,4289327100,00,0.00,N,5,-2900, 20250514,65500,66200,66200,64700,11934,780612700,00,0.00,N,5,-300, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 3d27ce1c6318..1bb0d7bfa8f2 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3645,3760,3760,3635,258560,948364546,00,0.00,N,5,-40, +20250624,3685,3680,3755,3660,351402,1298469171,00,0.00,N,2,65, +20250623,3620,3710,3725,3585,538502,1967805470,00,0.00,N,5,-160, +20250620,3780,3800,4035,3745,1293246,5034135808,00,0.00,N,2,10, +20250619,3770,3750,3795,3700,266199,996461130,00,0.00,N,2,30, +20250618,3740,3800,3870,3740,249197,944363116,00,0.00,N,5,-70, +20250617,3810,3855,3905,3755,384207,1472523597,00,0.00,N,5,-30, +20250616,3840,3780,3865,3760,444484,1700252836,00,0.00,N,2,20, +20250613,3820,3945,3970,3740,764097,2917654580,00,0.00,N,5,-115, +20250612,3935,3990,4075,3925,894898,3584043463,00,0.00,N,5,-35, +20250611,3970,3955,3995,3875,721895,2842884371,00,0.00,N,2,25, +20250610,3945,4020,4115,3905,1571024,6291643360,00,0.00,N,5,-75, +20250609,4020,3585,4375,3575,11812175,48429694904,00,0.00,N,2,485, +20250605,3535,3530,3600,3510,410139,1455907174,00,0.00,N,2,5, +20250604,3530,3560,3630,3525,438187,1559252101,00,0.00,N,5,-20, +20250602,3550,3545,3590,3455,289578,1027399681,00,0.00,N,2,45, +20250530,3505,3525,3545,3485,241600,848019227,00,0.00,N,5,-65, +20250529,3570,3525,3610,3500,401095,1426729667,00,0.00,N,2,80, +20250528,3490,3430,3530,3420,358308,1247791480,00,0.00,N,2,55, +20250527,3435,3500,3520,3380,554789,1897177354,00,0.00,N,5,-80, +20250526,3515,3515,3615,3515,400654,1420067018,00,0.00,N,5,-45, +20250523,3560,3515,3625,3475,581690,2064482713,00,0.00,N,2,45, +20250522,3515,3635,3665,3515,622572,2222438924,00,0.00,N,5,-145, +20250521,3660,3670,3740,3630,514523,1887749531,00,0.00,N,5,-5, +20250520,3665,3515,4040,3495,3982614,15127901897,00,0.00,N,2,130, +20250519,3535,3735,3770,3490,1137250,4108996229,00,0.00,N,5,-245, 20250516,3780,4020,4060,3780,1101456,4276345336,00,0.00,N,5,-230, 20250515,4010,4040,4240,3950,2092847,8552441873,00,0.00,N,5,-95, 20250514,4105,3900,4515,3805,11319516,48171850225,00,0.00,N,2,245, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 8237984bc615..492011a20ad9 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,653,653,661,638,607375,396023780,00,0.00,N,2,3, +20250624,650,645,654,644,426112,277029591,00,0.00,N,2,6, +20250623,644,655,659,643,658527,425091017,00,0.00,N,5,-21, +20250620,665,641,690,638,1391684,928587463,00,0.00,N,2,24, +20250619,641,642,647,638,254786,163358941,00,0.00,N,5,-1, +20250618,642,641,645,632,316767,202554489,00,0.00,N,2,1, +20250617,641,649,657,639,433770,280156628,00,0.00,N,5,-8, +20250616,649,650,653,633,400360,256549024,00,0.00,N,5,-1, +20250613,650,674,674,645,537841,351241948,00,0.00,N,5,-20, +20250612,670,662,675,661,463937,310828421,00,0.00,N,2,5, +20250611,665,659,673,659,326817,216777572,00,0.00,N,2,3, +20250610,662,658,669,651,469522,310704586,00,0.00,N,2,7, +20250609,655,649,670,649,498155,328845188,00,0.00,N,2,7, +20250605,648,638,655,636,613407,396770711,00,0.00,N,2,10, +20250604,638,638,643,632,745969,475614112,00,0.00,N,2,4, +20250602,634,634,639,631,441274,279799066,00,0.00,N,5,-5, +20250530,639,646,646,635,327410,209370070,00,0.00,N,2,1, +20250529,638,631,641,631,247730,157951652,00,0.00,N,2,8, +20250528,630,637,646,627,559351,356602364,00,0.00,N,5,-9, +20250527,639,642,644,633,220877,141078680,00,0.00,N,2,1, +20250526,638,628,645,628,374901,238359754,00,0.00,N,2,7, +20250523,631,633,637,630,384226,242881293,00,0.00,N,5,-1, +20250522,632,645,649,631,485485,308722087,00,0.00,N,5,-15, +20250521,647,639,653,638,344808,222538567,00,0.00,N,2,6, +20250520,641,653,659,641,538853,349240803,00,0.00,N,5,-10, +20250519,651,680,684,650,812959,534176611,00,0.00,N,5,-29, 20250516,680,666,720,664,1763119,1207462097,00,0.00,N,2,22, 20250515,658,690,690,658,844004,567824788,00,0.00,N,5,-34, 20250514,692,674,703,673,814241,558825123,00,0.00,N,2,18, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index afb2c0615caf..27f5a9fce069 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8130,8150,8420,8130,31873,262511490,00,0.00,N,5,-100, +20250624,8230,8040,8400,8000,28202,228179220,00,0.00,N,2,190, +20250623,8040,8410,8410,7830,33629,269024545,00,0.00,N,5,-380, +20250620,8420,8150,8940,8100,94746,805680545,00,0.00,N,2,170, +20250619,8250,8490,8530,8240,19777,165252900,00,0.00,N,5,-100, +20250618,8350,8220,8350,8000,44738,365557805,00,0.00,N,2,130, +20250617,8220,8100,8390,7930,35223,287374340,00,0.00,N,2,130, +20250616,8090,8550,8560,8020,50109,408775970,00,0.00,N,5,-360, +20250613,8450,8600,8910,8350,41097,355115725,00,0.00,N,5,-150, +20250612,8600,9020,9260,8350,104496,895508955,00,0.00,N,5,-420, +20250611,9020,8600,9200,8420,145840,1276840235,00,0.00,N,2,450, +20250610,8570,7850,9600,7750,267440,2376298815,00,0.00,N,2,740, +20250609,7830,7580,7880,7570,53366,414439900,00,0.00,N,2,250, +20250605,7580,7460,7580,7350,26864,201208430,00,0.00,N,2,120, +20250604,7460,7230,7500,7230,37921,280984820,00,0.00,N,2,240, +20250602,7220,6950,7270,6930,42736,302529340,00,0.00,N,2,260, +20250530,6960,7300,7350,6900,44829,316695645,00,0.00,N,5,-270, +20250529,7230,7420,7870,7230,58969,442308550,00,0.00,N,5,-190, +20250528,7420,7710,7900,7310,39584,298344715,00,0.00,N,5,-280, +20250527,7700,7420,7750,7420,23641,178488240,00,0.00,N,2,60, +20250526,7640,7970,8280,7600,66042,518124880,00,0.00,N,5,-320, +20250523,7960,8890,9220,7960,125029,1073395180,00,0.00,N,5,-930, +20250522,8890,8230,9000,8020,144242,1239755655,00,0.00,N,2,730, +20250521,8160,7940,8160,7940,26179,210816430,00,0.00,N,2,160, +20250520,8000,7920,8100,7800,56111,448493610,00,0.00,N,5,-20, +20250519,8020,7700,8130,7630,55264,441050880,00,0.00,N,2,320, 20250516,7700,7910,8300,7440,88520,699658320,00,0.00,N,5,-210, 20250515,7910,7730,8150,6850,228351,1712933205,00,0.00,N,2,180, 20250514,7730,7300,7950,6950,56805,425383605,00,0.00,N,2,560, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 4c120de3abf4..6756a9ca304c 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,728,729,737,722,410347,299094343,00,0.00,N,5,-1, +20250624,729,715,734,715,473781,344064873,00,0.00,N,2,14, +20250623,715,727,727,711,458671,327925350,00,0.00,N,5,-15, +20250620,730,729,737,722,712551,521513873,00,0.00,N,2,1, +20250619,729,731,732,722,241052,175269213,00,0.00,N,5,-1, +20250618,730,733,735,725,440929,321173820,00,0.00,N,5,-3, +20250617,733,731,745,726,493161,362206129,00,0.00,N,2,2, +20250616,731,738,738,721,394494,287102122,00,0.00,N,5,-2, +20250613,733,750,754,729,667574,490263175,00,0.00,N,5,-16, +20250612,749,738,754,736,891046,666028284,00,0.00,N,2,12, +20250611,737,741,745,728,660389,484944439,00,0.00,N,5,-4, +20250610,741,740,748,728,604797,447121919,00,0.00,N,2,1, +20250609,740,728,740,727,789517,580470196,00,0.00,N,2,17, +20250605,723,714,728,705,733434,525703078,00,0.00,N,2,13, +20250604,710,685,719,665,2034341,1406796430,00,0.00,N,2,10, +20250602,700,706,706,693,732764,513276010,00,0.00,N,3,0, +20250530,700,720,727,694,1485766,1049969575,00,0.00,N,5,-22, +20250529,722,720,733,719,1202607,869058635,00,0.00,N,2,2, +20250528,720,726,731,715,789756,569959148,00,0.00,N,5,-5, +20250527,725,722,730,712,542579,390891571,00,0.00,N,2,3, +20250526,722,743,744,719,967620,702145755,00,0.00,N,5,-12, +20250523,734,748,765,729,1250734,926422797,00,0.00,N,5,-7, +20250522,741,774,774,737,1003878,749659721,00,0.00,N,5,-15, +20250521,756,762,780,741,2235861,1687818743,00,0.00,N,5,-21, +20250520,777,725,833,725,8943715,7052889370,00,0.00,N,2,52, +20250519,725,744,758,719,1203129,874644886,00,0.00,N,5,-19, 20250516,744,772,780,741,1384025,1044967374,00,0.00,N,5,-31, 20250515,775,816,820,774,1669922,1316857565,00,0.00,N,5,-41, 20250514,816,839,863,810,2467631,2051982760,00,0.00,N,5,-23, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 2934ed18d8cb..979c679ace67 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11470,11540,11540,11380,125314,1431825970,00,0.00,N,5,-210, +20250624,11680,11750,11750,11320,234687,2695202490,00,0.00,N,5,-150, +20250623,11830,11600,12200,11280,537158,6315173050,00,0.00,N,2,170, +20250620,11660,12720,13610,10920,1886184,23246929675,00,0.00,N,2,950, +20250619,10710,8420,10710,8420,617816,6195832010,00,0.00,N,1,2470, +20250618,8240,8290,8290,8110,14025,114985965,00,0.00,N,2,190, +20250617,8050,8260,8260,8020,25205,203987460,00,0.00,N,5,-190, +20250616,8240,8270,8350,8130,15190,124985900,00,0.00,N,2,20, +20250613,8220,8300,8340,8010,16488,133917060,00,0.00,N,5,-60, +20250612,8280,8300,8430,8250,27749,230447210,00,0.00,N,2,70, +20250611,8210,8120,8270,8050,31515,258034890,00,0.00,N,2,170, +20250610,8040,8210,8240,8000,34339,278307810,00,0.00,N,5,-110, +20250609,8150,7870,8160,7870,76089,611856455,00,0.00,N,2,430, +20250605,7720,7640,7760,7640,7305,56282960,00,0.00,N,2,10, +20250604,7710,7720,7730,7630,9614,73761890,00,0.00,N,2,20, +20250602,7690,7700,7700,7580,10967,83725860,00,0.00,N,2,90, +20250530,7600,7700,7720,7600,4655,35460610,00,0.00,N,5,-10, +20250529,7610,7620,7670,7570,8221,62562480,00,0.00,N,2,40, +20250528,7570,7620,7720,7560,16435,124835350,00,0.00,N,5,-70, +20250527,7640,7580,7680,7580,4290,32710500,00,0.00,N,5,-10, +20250526,7650,7680,7720,7600,2525,19280540,00,0.00,N,2,50, +20250523,7600,7730,7730,7500,5156,39202490,00,0.00,N,3,0, +20250522,7600,7660,7740,7560,5380,41158740,00,0.00,N,5,-60, +20250521,7660,7630,7680,7610,4415,33752940,00,0.00,N,2,30, +20250520,7630,7690,7690,7550,2800,21278020,00,0.00,N,3,0, +20250519,7630,7600,7650,7550,6025,45769000,00,0.00,N,5,-30, 20250516,7660,7640,7680,7600,3468,26472840,00,0.00,N,5,-30, 20250515,7690,7710,7710,7620,2033,15576810,00,0.00,N,5,-20, 20250514,7710,7730,7730,7630,5840,44858295,00,0.00,N,3,0, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 6748e8204ded..9d81cb7b7346 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5050,4965,5080,4905,751623,3767471546,00,0.00,N,2,220, +20250624,4830,4770,4860,4730,319160,1527250602,00,0.00,N,5,-40, +20250623,4870,4985,4990,4810,702832,3442947201,00,0.00,N,2,110, +20250620,4760,4820,4835,4725,224342,1068716435,00,0.00,N,5,-35, +20250619,4795,4705,4835,4675,409561,1954564184,00,0.00,N,2,110, +20250618,4685,4720,4735,4630,174063,812851695,00,0.00,N,5,-10, +20250617,4695,4715,4845,4610,392813,1850196146,00,0.00,N,5,-55, +20250616,4750,4690,4785,4560,414292,1942184739,00,0.00,N,5,-70, +20250613,4820,4820,4960,4720,1326740,6427241101,00,0.00,N,2,105, +20250612,4715,4735,4770,4690,333385,1575464280,00,0.00,N,5,-90, +20250611,4805,4830,4830,4705,539795,2573381282,00,0.00,N,2,120, +20250610,4685,4740,4850,4500,1528405,7160397979,00,0.00,N,2,85, +20250609,4600,4430,4605,4420,784488,3550866197,00,0.00,N,2,215, +20250605,4385,4365,4410,4350,165788,727336105,00,0.00,N,2,15, +20250604,4370,4285,4370,4285,144494,626445153,00,0.00,N,2,85, +20250602,4285,4255,4295,4235,120356,513312565,00,0.00,N,2,35, +20250530,4250,4270,4290,4230,111338,472933035,00,0.00,N,5,-35, +20250529,4285,4320,4335,4275,120249,516888276,00,0.00,N,5,-10, +20250528,4295,4355,4355,4275,146140,630721219,00,0.00,N,5,-35, +20250527,4330,4360,4375,4300,151948,659293143,00,0.00,N,5,-40, +20250526,4370,4350,4400,4305,197901,860020849,00,0.00,N,2,80, +20250523,4290,4180,4330,4160,250779,1069335608,00,0.00,N,2,95, +20250522,4195,4200,4280,4150,81520,341714395,00,0.00,N,5,-25, +20250521,4220,4230,4245,4205,83254,352075725,00,0.00,N,5,-5, +20250520,4225,4185,4235,4175,115053,483802803,00,0.00,N,2,65, +20250519,4160,4230,4270,4135,171593,717363810,00,0.00,N,5,-115, 20250516,4275,4305,4310,4240,111524,475930988,00,0.00,N,2,5, 20250515,4270,4325,4375,4255,206136,884235675,00,0.00,N,5,-80, 20250514,4350,4315,4365,4305,152031,660102630,00,0.00,N,2,60, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 7084390a40a9..32040dfc4848 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8020,8050,8110,7930,169869,1362317525,00,0.00,N,2,20, +20250624,8000,7800,8030,7750,247402,1959046815,00,0.00,N,2,320, +20250623,7680,7870,7870,7580,201662,1547782070,00,0.00,N,5,-220, +20250620,7900,7880,7950,7790,146539,1156112005,00,0.00,N,2,90, +20250619,7810,7750,7890,7730,125884,984859490,00,0.00,N,2,40, +20250618,7770,8000,8010,7530,222960,1745405305,00,0.00,N,5,-220, +20250617,7990,8200,8210,7850,285853,2274795680,00,0.00,N,5,-80, +20250616,8070,8100,8170,7950,256045,2054021380,00,0.00,N,2,90, +20250613,7980,8330,8330,7880,614277,4940282980,00,0.00,N,2,30, +20250612,7950,8100,8180,7820,1017648,8188922495,00,0.00,N,2,390, +20250611,7560,7650,7650,7480,106479,801012985,00,0.00,N,2,20, +20250610,7540,7690,7790,7170,224847,1710477975,00,0.00,N,5,-180, +20250609,7720,7700,7940,7610,341899,2662082730,00,0.00,N,2,140, +20250605,7580,7400,7610,7390,332226,2502151915,00,0.00,N,2,200, +20250604,7380,7490,7540,7290,355152,2641416505,00,0.00,N,2,70, +20250602,7310,7310,7380,7030,202648,1478989615,00,0.00,N,2,90, +20250530,7220,7190,7240,7140,89344,643101675,00,0.00,N,2,50, +20250529,7170,7030,7210,7030,118666,844970435,00,0.00,N,2,150, +20250528,7020,7050,7070,6990,77762,546223385,00,0.00,N,5,-30, +20250527,7050,7150,7160,7010,84038,594548315,00,0.00,N,5,-70, +20250526,7120,7070,7140,7060,68912,488579125,00,0.00,N,2,20, +20250523,7100,7050,7170,7010,74499,529156345,00,0.00,N,2,60, +20250522,7040,7200,7200,7030,126714,897023965,00,0.00,N,5,-120, +20250521,7160,7290,7330,7140,92225,667008515,00,0.00,N,5,-60, +20250520,7220,7250,7310,7180,119853,868337395,00,0.00,N,2,10, +20250519,7210,7110,7240,7050,250791,1796586600,00,0.00,N,2,160, 20250516,7050,7120,7140,6940,180102,1268447500,00,0.00,N,3,0, 20250515,7050,6840,7230,6840,469940,3335019535,00,0.00,N,2,210, 20250514,6840,6920,6920,6810,53559,367228570,00,0.00,N,5,-50, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index f47e37d40fbf..7a3c32b96bc5 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5950,5930,5990,5830,11923,70480920,00,0.00,N,2,20, +20250624,5930,5840,5940,5840,10040,59137790,00,0.00,N,2,60, +20250623,5870,5890,5910,5830,12545,73523120,00,0.00,N,5,-60, +20250620,5930,5940,5980,5800,17070,100903240,00,0.00,N,5,-60, +20250619,5990,6020,6030,5930,18721,111868060,00,0.00,N,5,-30, +20250618,6020,6000,6050,6000,12366,74425240,00,0.00,N,5,-10, +20250617,6030,6060,6060,5980,7040,42423445,00,0.00,N,2,10, +20250616,6020,6070,6070,6010,6911,41730740,00,0.00,N,5,-50, +20250613,6070,6120,6120,6020,10209,61748690,00,0.00,N,5,-10, +20250612,6080,6030,6110,6030,10890,66138150,00,0.00,N,3,0, +20250611,6080,6010,6110,6010,7628,46301770,00,0.00,N,2,30, +20250610,6050,6090,6100,6000,11240,67867580,00,0.00,N,5,-40, +20250609,6090,6000,6100,5990,22323,134945275,00,0.00,N,2,40, +20250605,6050,6020,6070,6010,5623,33945000,00,0.00,N,2,30, +20250604,6020,6080,6130,5970,18653,112359590,00,0.00,N,5,-70, +20250602,6090,6110,6110,6050,3803,23109300,00,0.00,N,5,-30, +20250530,6120,6090,6180,6040,10506,64376940,00,0.00,N,2,30, +20250529,6090,6200,6200,6010,7296,44186620,00,0.00,N,5,-40, +20250528,6130,6100,6200,6100,10251,62731360,00,0.00,N,5,-10, +20250527,6140,6060,6170,6020,6217,37706090,00,0.00,N,2,80, +20250526,6060,6010,6060,5980,12372,74400840,00,0.00,N,2,20, +20250523,6040,6110,6160,6010,10682,64707825,00,0.00,N,5,-20, +20250522,6060,6070,6400,6020,14920,90838300,00,0.00,N,5,-10, +20250521,6070,6110,6120,6000,16463,99562165,00,0.00,N,3,0, +20250520,6070,6040,6100,5950,28895,174854200,00,0.00,N,2,10, +20250519,6060,6100,6220,6010,19695,120568370,00,0.00,N,2,50, 20250516,6010,6050,6200,5940,13580,81854330,00,0.00,N,5,-100, 20250515,6110,6180,6210,6050,7404,45275620,00,0.00,N,5,-70, 20250514,6180,6180,6220,6030,6038,37073070,00,0.00,N,2,30, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 1a9b64f20b13..2e822814c07d 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2840,2860,2880,2840,105754,302817780,00,0.00,N,5,-15, +20250624,2855,2845,2870,2825,122087,347467775,00,0.00,N,2,10, +20250623,2845,2890,2900,2815,175988,500217474,00,0.00,N,5,-40, +20250620,2885,2885,2900,2860,123284,354705625,00,0.00,N,3,0, +20250619,2885,2910,2920,2850,133956,385348986,00,0.00,N,3,0, +20250618,2885,2910,2930,2870,165084,478351869,00,0.00,N,2,10, +20250617,2875,2910,2925,2855,175960,507010915,00,0.00,N,5,-40, +20250616,2915,2895,2970,2850,300332,873100333,00,0.00,N,2,20, +20250613,2895,2880,2920,2820,286389,823877057,00,0.00,N,2,15, +20250612,2880,2920,2935,2865,198329,575592540,00,0.00,N,5,-35, +20250611,2915,2900,2925,2865,161785,468241942,00,0.00,N,2,35, +20250610,2880,2925,2950,2865,214840,621855145,00,0.00,N,5,-45, +20250609,2925,2960,2960,2810,637250,1846079879,00,0.00,N,2,165, +20250605,2760,2745,2800,2745,95814,265531738,00,0.00,N,5,-10, +20250604,2770,2695,2820,2695,291287,803322838,00,0.00,N,2,85, +20250602,2685,2680,2710,2665,68936,185342475,00,0.00,N,2,10, +20250530,2675,2700,2730,2665,122096,328314385,00,0.00,N,3,0, +20250529,2675,2680,2700,2650,52669,140994417,00,0.00,N,2,10, +20250528,2665,2640,2675,2640,69556,184988155,00,0.00,N,2,35, +20250527,2630,2710,2710,2620,206632,547264778,00,0.00,N,5,-55, +20250526,2685,2680,2715,2655,100397,270696020,00,0.00,N,2,5, +20250523,2680,2715,2720,2660,129618,348651757,00,0.00,N,5,-40, +20250522,2720,2730,2760,2700,105140,285286656,00,0.00,N,5,-30, +20250521,2750,2715,2795,2705,198330,545486868,00,0.00,N,2,40, +20250520,2710,2750,2800,2705,288765,791457839,00,0.00,N,5,-70, +20250519,2780,2855,2875,2730,590501,1651938236,00,0.00,N,2,85, 20250516,2695,2760,2810,2695,219630,601521629,00,0.00,N,5,-60, 20250515,2755,2805,2805,2755,137989,382895581,00,0.00,N,5,-55, 20250514,2810,2810,2825,2765,111573,311447149,00,0.00,N,3,0, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 184df92c26fc..7bbb46ecc164 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1888,1885,1891,1870,17496,32920148,00,0.00,N,2,3, +20250624,1885,1852,1886,1852,11348,21218387,00,0.00,N,2,33, +20250623,1852,1860,1860,1848,7418,13747666,00,0.00,N,5,-2, +20250620,1854,1862,1862,1849,5473,10150947,00,0.00,N,5,-4, +20250619,1858,1840,1858,1834,7840,14447517,00,0.00,N,2,5, +20250618,1853,1876,1876,1853,7146,13315219,00,0.00,N,5,-23, +20250617,1876,1882,1882,1866,7782,14597272,00,0.00,N,5,-6, +20250616,1882,1894,1901,1856,11922,22250865,00,0.00,N,5,-12, +20250613,1894,1908,1910,1848,7149,13439299,00,0.00,N,5,-5, +20250612,1899,1874,1910,1845,32586,61374277,00,0.00,N,2,28, +20250611,1871,1861,1889,1848,20036,37301471,00,0.00,N,2,19, +20250610,1852,1889,1907,1843,21185,39494732,00,0.00,N,5,-56, +20250609,1908,1882,1909,1882,19413,36819879,00,0.00,N,2,21, +20250605,1887,1850,1888,1840,35801,66892753,00,0.00,N,2,43, +20250604,1844,1855,1860,1837,18833,34825529,00,0.00,N,5,-11, +20250602,1855,1832,1860,1832,10388,19193529,00,0.00,N,2,23, +20250530,1832,1847,1847,1819,14913,27251379,00,0.00,N,5,-15, +20250529,1847,1846,1849,1832,5917,10906627,00,0.00,N,2,15, +20250528,1832,1840,1846,1827,1380,2534972,00,0.00,N,2,7, +20250527,1825,1816,1852,1816,10875,19967254,00,0.00,N,2,13, +20250526,1812,1830,1830,1806,7333,13273217,00,0.00,N,5,-15, +20250523,1827,1820,1830,1816,6566,11948639,00,0.00,N,2,4, +20250522,1823,1817,1825,1817,9871,17960536,00,0.00,N,2,16, +20250521,1807,1787,1807,1787,24614,44156870,00,0.00,N,2,15, +20250520,1792,1795,1795,1787,8510,15229199,00,0.00,N,5,-3, +20250519,1795,1791,1802,1765,28011,50075031,00,0.00,N,5,-17, 20250516,1812,1819,1844,1807,16794,30550116,00,0.00,N,5,-32, 20250515,1844,1897,1914,1843,31421,58680132,00,0.00,N,5,-73, 20250514,1917,1862,1937,1820,30411,57203071,00,0.00,N,2,77, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index c5c4230bef1e..f432d86bc220 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8910,8950,8960,8740,117020,1036212075,00,0.00,N,2,210, +20250624,8700,8480,8780,8470,114244,989698770,00,0.00,N,2,380, +20250623,8320,8470,8470,8290,60802,507413420,00,0.00,N,5,-260, +20250620,8580,8370,8590,8270,76843,652265160,00,0.00,N,2,270, +20250619,8310,8390,8470,8260,67179,560583855,00,0.00,N,5,-10, +20250618,8320,8320,8490,8300,46531,389151955,00,0.00,N,5,-80, +20250617,8400,8500,8620,8300,70553,595876465,00,0.00,N,5,-30, +20250616,8430,8510,8660,8300,67074,561840890,00,0.00,N,5,-120, +20250613,8550,8760,8850,8470,90442,774369205,00,0.00,N,5,-160, +20250612,8710,8650,8880,8650,115026,1008272720,00,0.00,N,2,80, +20250611,8630,8600,8760,8560,88130,762905040,00,0.00,N,2,70, +20250610,8560,8610,8710,8510,73869,635212075,00,0.00,N,5,-10, +20250609,8570,8630,8700,8480,66952,575620625,00,0.00,N,5,-50, +20250605,8620,8580,8720,8510,89039,768447480,00,0.00,N,2,70, +20250604,8550,8440,8760,8440,137243,1181003580,00,0.00,N,2,150, +20250602,8400,8550,8600,8290,106018,892391560,00,0.00,N,2,50, +20250530,8350,8320,8440,8200,62801,524360075,00,0.00,N,5,-10, +20250529,8360,8390,8440,8230,94664,790932940,00,0.00,N,5,-10, +20250528,8370,8100,8420,8080,117964,978014735,00,0.00,N,2,340, +20250527,8030,8020,8060,7970,37383,299555420,00,0.00,N,3,0, +20250526,8030,7940,8200,7940,74491,602042380,00,0.00,N,2,40, +20250523,7990,8160,8200,7980,71885,577179675,00,0.00,N,5,-160, +20250522,8150,8140,8240,8040,86380,700787440,00,0.00,N,5,-50, +20250521,8200,8250,8380,8180,88946,734421775,00,0.00,N,3,0, +20250520,8200,9280,9610,8140,1102972,9890749115,00,0.00,N,2,60, +20250519,8140,8090,8230,8030,36499,296016370,00,0.00,N,5,-10, 20250516,8150,8350,8490,8130,77704,636721490,00,0.00,N,5,-210, 20250515,8360,8400,8500,8310,58645,493059490,00,0.00,N,5,-120, 20250514,8480,8500,8500,8340,63065,530596555,00,0.00,N,2,10, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index e946299671a5..c11c0a5f609e 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24850,24900,25400,24500,35536,885114500,00,0.00,N,2,150, +20250624,24700,24600,24900,24400,25192,620439175,00,0.00,N,2,400, +20250623,24300,24500,24600,24100,35489,861339550,00,0.00,N,5,-650, +20250620,24950,24700,25400,24500,43835,1097714325,00,0.00,N,2,50, +20250619,24900,25500,25500,24750,38061,949816750,00,0.00,N,5,-550, +20250618,25450,25300,26000,25050,40435,1034283925,00,0.00,N,3,0, +20250617,25450,25600,25750,24950,54073,1366301425,00,0.00,N,5,-350, +20250616,25800,24850,25800,24500,80729,2030230825,00,0.00,N,2,100, +20250613,25700,28050,28100,25600,94712,2501579650,00,0.00,N,5,-1800, +20250612,27500,26100,28300,26050,195722,5375057275,00,0.00,N,2,1300, +20250611,26200,26550,27300,26100,73758,1949900775,00,0.00,N,5,-50, +20250610,26250,26850,27000,26000,107286,2826541525,00,0.00,N,5,-750, +20250609,27000,28850,29100,26450,156564,4253369650,00,0.00,N,5,-1900, +20250605,28900,28500,30650,28250,177390,5181541150,00,0.00,N,5,-450, +20250604,29350,37900,38500,28250,555686,17278174675,00,0.00,N,5,-6950, +20250602,36300,37900,38300,35600,151259,5595558675,00,0.00,N,5,-1150, +20250530,37450,42300,42550,36850,228176,8968178850,00,0.00,N,5,-2350, +20250529,39800,35800,40950,35500,339331,13235709425,00,0.00,N,2,4750, +20250528,35050,35200,35750,33700,77483,2706262200,00,0.00,N,2,500, +20250527,34550,34850,35950,33150,81529,2811971775,00,0.00,N,2,150, +20250526,34400,35700,36300,34350,71917,2515570825,00,0.00,N,5,-2050, +20250523,36450,37250,38900,35850,121274,4530037000,00,0.00,N,2,350, +20250522,36100,37400,37500,35700,51115,1851753525,00,0.00,N,5,-1150, +20250521,37250,38400,38850,37150,61000,2300029975,00,0.00,N,5,-850, +20250520,38100,36450,38500,36200,122666,4597001700,00,0.00,N,2,1400, +20250519,36700,38850,39000,35650,110253,4040219600,00,0.00,N,5,-1750, 20250516,38450,39050,40600,37200,118098,4591994500,00,0.00,N,5,-1200, 20250515,39650,42600,42600,39100,131549,5280040075,00,0.00,N,5,-2950, 20250514,42600,45100,45500,41450,136712,5845223750,00,0.00,N,5,-2200, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 58b30fe9082f..6a31fbaf6e4d 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11330,11310,11740,11210,4732938,54167323475,00,0.00,N,3,0, +20250624,11330,10910,11850,10730,10817088,121718474450,00,0.00,N,2,850, +20250623,10480,10560,10660,10010,3372201,34946504505,00,0.00,N,5,-380, +20250620,10860,10620,11160,10540,4932553,53624799110,00,0.00,N,2,140, +20250619,10720,10290,10880,10210,4314630,45708936375,00,0.00,N,2,280, +20250618,10440,10860,10940,10300,3714909,39353453865,00,0.00,N,5,-150, +20250617,10590,11130,11270,10160,7133354,76689275150,00,0.00,N,2,230, +20250616,10360,10280,10450,9950,5279777,53870292755,00,0.00,N,5,-240, +20250613,10600,10620,10760,10040,13448205,140596071210,00,0.00,N,2,730, +20250612,9870,8820,10120,8630,28575176,277907654640,00,0.00,N,2,2080, +20250611,7790,7830,7920,7720,605361,4725672715,00,0.00,N,5,-40, +20250610,7830,8000,8020,7750,948918,7469430115,00,0.00,N,5,-140, +20250609,7970,7910,8190,7840,1642294,13203720485,00,0.00,N,2,160, +20250605,7810,7590,8200,7530,4209810,33480395540,00,0.00,N,2,200, +20250604,7610,7830,8020,7350,2450667,18715290505,00,0.00,N,2,150, +20250602,7460,7450,7480,7160,986834,7274075615,00,0.00,N,2,40, +20250530,7420,7170,7600,7160,1755733,13029211205,00,0.00,N,2,330, +20250529,7090,7160,7160,7040,392441,2782615265,00,0.00,N,3,0, +20250528,7090,7200,7250,7010,661482,4703132430,00,0.00,N,5,-140, +20250527,7230,7160,7580,7040,1092673,7998626425,00,0.00,N,2,160, +20250526,7070,7170,7190,6930,571519,4042355580,00,0.00,N,5,-20, +20250523,7090,7150,7220,7020,442639,3152266670,00,0.00,N,2,40, +20250522,7050,7230,7250,7030,504230,3590723485,00,0.00,N,5,-230, +20250521,7280,7280,7550,7210,866992,6396062990,00,0.00,N,2,70, +20250520,7210,6880,7310,6860,1298513,9354968685,00,0.00,N,2,390, +20250519,6820,6680,6880,6650,473346,3214110465,00,0.00,N,2,110, 20250516,6710,6940,6950,6640,756199,5090365240,00,0.00,N,5,-210, 20250515,6920,7080,7120,6900,474750,3322253700,00,0.00,N,5,-140, 20250514,7060,7000,7150,6980,446782,3153093265,00,0.00,N,2,50, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 34fc0dda4525..ab3a79691f3c 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3325,3290,3420,3190,752834,2497401677,00,0.00,N,2,25, +20250624,3300,3170,3500,3120,1815005,6039377877,00,0.00,N,2,260, +20250623,3040,3005,3130,2820,359579,1075626698,00,0.00,N,5,-40, +20250620,3080,3220,3230,3010,667963,2070567752,00,0.00,N,5,-205, +20250619,3285,3330,3480,3130,607215,2004565992,00,0.00,N,5,-80, +20250618,3365,3440,3440,3200,430923,1432058769,00,0.00,N,5,-75, +20250617,3440,3660,3660,3325,863721,3001138238,00,0.00,N,5,-110, +20250616,3550,3210,3550,3210,1037612,3538665352,00,0.00,N,2,185, +20250613,3365,3295,3600,2970,2070167,6792697863,00,0.00,N,2,180, +20250612,3185,3680,3740,3155,4472748,15585608352,00,0.00,N,3,0, +20250611,3185,3235,3320,3105,994269,3226850363,00,0.00,N,5,-90, +20250610,3275,3195,3775,3000,4819284,16093998381,00,0.00,N,3,0, +20250609,3275,2885,3385,2800,7847638,24300906423,00,0.00,N,2,650, +20250605,2625,2010,2625,1992,1263680,3160557239,00,0.00,N,1,605, +20250604,2020,1910,2095,1910,194680,389536285,00,0.00,N,2,114, +20250602,1906,1851,1915,1815,123259,229036833,00,0.00,N,2,55, +20250530,1851,1812,2215,1793,1345064,2731725435,00,0.00,N,2,39, +20250529,1812,1803,1850,1750,11983,21609422,00,0.00,N,2,9, +20250528,1803,1842,1854,1803,27220,49967471,00,0.00,N,5,-39, +20250527,1842,1854,1889,1837,11856,22008550,00,0.00,N,5,-18, +20250526,1860,1910,1921,1860,13155,24914705,00,0.00,N,5,-50, +20250523,1910,1851,1940,1851,26528,50087670,00,0.00,N,2,40, +20250522,1870,1910,1910,1849,40235,75275924,00,0.00,N,5,-40, +20250521,1910,1861,1915,1845,149312,282523635,00,0.00,N,2,49, +20250520,1861,1709,1893,1690,289680,525114021,00,0.00,N,2,152, +20250519,1709,1705,1710,1680,59311,100786099,00,0.00,N,2,4, 20250516,1705,1718,1718,1668,133420,226482206,00,0.00,N,2,25, 20250515,1680,1675,1690,1638,51581,86163459,00,0.00,N,2,5, 20250514,1675,1663,1679,1638,19105,31691123,00,0.00,N,2,23, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 265cbf241ba6..4ff66a0155f0 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7880,7920,8010,7830,155873,1235075075,00,0.00,N,2,10, +20250624,7870,7650,7920,7650,133016,1043750350,00,0.00,N,2,310, +20250623,7560,7690,7710,7480,128496,969428775,00,0.00,N,5,-220, +20250620,7780,7820,7850,7700,85946,668208335,00,0.00,N,5,-10, +20250619,7790,7710,7800,7630,85395,656191095,00,0.00,N,2,90, +20250618,7700,7800,7800,7650,94745,731586630,00,0.00,N,5,-70, +20250617,7770,8050,8050,7670,216109,1695677860,00,0.00,N,5,-280, +20250616,8050,7900,8100,7810,215441,1728867670,00,0.00,N,2,210, +20250613,7840,8090,8140,7780,223733,1774383695,00,0.00,N,5,-230, +20250612,8070,7810,8410,7810,532024,4378464125,00,0.00,N,2,300, +20250611,7770,7880,7890,7730,96011,746893810,00,0.00,N,5,-110, +20250610,7880,8150,8150,7790,162880,1291402965,00,0.00,N,5,-120, +20250609,8000,7790,8080,7720,200585,1599856800,00,0.00,N,2,200, +20250605,7800,7730,7890,7600,157687,1230546915,00,0.00,N,2,190, +20250604,7610,7340,7710,7340,105139,797265545,00,0.00,N,2,290, +20250602,7320,7530,7530,7320,78424,579751875,00,0.00,N,5,-130, +20250530,7450,7630,7630,7380,115475,865320335,00,0.00,N,5,-180, +20250529,7630,7450,7720,7450,114209,868558515,00,0.00,N,2,120, +20250528,7510,7650,7760,7470,170366,1299189715,00,0.00,N,5,-140, +20250527,7650,7820,7870,7590,123368,951635705,00,0.00,N,5,-160, +20250526,7810,7940,7950,7720,152755,1195963170,00,0.00,N,5,-210, +20250523,8020,7960,8130,7920,78311,627537605,00,0.00,N,2,120, +20250522,7900,8100,8110,7780,103695,823239955,00,0.00,N,5,-210, +20250521,8110,8110,8280,8070,105100,859053140,00,0.00,N,2,10, +20250520,8100,7880,8130,7880,130298,1044949210,00,0.00,N,2,320, +20250519,7780,8160,8260,7640,321405,2539956700,00,0.00,N,5,-550, 20250516,8330,8240,8370,8140,122871,1013413475,00,0.00,N,2,90, 20250515,8240,8150,8390,8150,102727,849875015,00,0.00,N,2,90, 20250514,8150,8280,8320,8110,128457,1055761370,00,0.00,N,5,-110, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index d8a40277b4d1..19c0c4925eff 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11220,11250,11460,11070,123056,1381113080,00,0.00,N,3,0, +20250624,11220,10830,11250,10770,204959,2268117110,00,0.00,N,2,410, +20250623,10810,10940,10960,10790,61797,671434795,00,0.00,N,5,-200, +20250620,11010,10940,11020,10650,167042,1821340760,00,0.00,N,2,170, +20250619,10840,10300,10980,10190,191160,2049141495,00,0.00,N,2,540, +20250618,10300,10660,10660,10280,86798,898258585,00,0.00,N,5,-370, +20250617,10670,11000,11050,10400,159428,1688160315,00,0.00,N,5,-240, +20250616,10910,10550,11090,10470,225928,2465609085,00,0.00,N,2,350, +20250613,10560,11000,11070,10510,126832,1346780965,00,0.00,N,5,-440, +20250612,11000,10890,11050,10500,147798,1603031190,00,0.00,N,2,230, +20250611,10770,10940,11000,10700,53698,580211705,00,0.00,N,5,-130, +20250610,10900,10820,10900,10600,89968,966382995,00,0.00,N,2,90, +20250609,10810,10600,10990,10600,116989,1266255325,00,0.00,N,2,290, +20250605,10520,10420,10650,10420,63198,667140335,00,0.00,N,2,120, +20250604,10400,10100,10500,10030,141418,1442225360,00,0.00,N,2,210, +20250602,10190,10980,10980,10180,137278,1420023320,00,0.00,N,5,-770, +20250530,10960,10680,11180,10630,208781,2274882825,00,0.00,N,2,280, +20250529,10680,10770,10910,10650,84840,911698890,00,0.00,N,5,-90, +20250528,10770,10600,10870,10460,123760,1324323410,00,0.00,N,2,230, +20250527,10540,10000,10750,9940,275622,2881175005,00,0.00,N,2,600, +20250526,9940,10200,10220,9940,75911,765385100,00,0.00,N,5,-180, +20250523,10120,10280,10430,10080,67188,687305520,00,0.00,N,5,-180, +20250522,10300,10520,10600,10260,61777,641525765,00,0.00,N,5,-300, +20250521,10600,10400,10790,10330,103421,1099595505,00,0.00,N,2,200, +20250520,10400,10450,10650,10210,100445,1043840550,00,0.00,N,5,-200, +20250519,10600,10500,10750,10410,74913,789172730,00,0.00,N,5,-100, 20250516,10700,9890,10860,9870,334970,3528805455,00,0.00,N,2,830, 20250515,9870,9980,10050,9790,59712,591071245,00,0.00,N,5,-110, 20250514,9980,10010,10060,9900,55773,555717505,00,0.00,N,5,-30, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 648830d983dd..b1b0376a1189 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3125,3335,3340,3095,25595,81444932,00,0.00,N,5,-215, +20250624,3340,3390,3390,3340,9164,30850010,00,0.00,N,5,-55, +20250623,3395,3370,3400,3325,29356,98884710,00,0.00,N,2,25, +20250620,3370,3320,3380,3310,21691,72550389,00,0.00,N,2,45, +20250619,3325,3250,3325,3235,36006,118394460,00,0.00,N,2,80, +20250618,3245,3185,3260,3155,18804,60410175,00,0.00,N,2,45, +20250617,3200,3135,3205,3110,30780,97215900,00,0.00,N,2,65, +20250616,3135,3025,3160,2995,42056,129230970,00,0.00,N,2,65, +20250613,3070,3000,3090,3000,32097,97887120,00,0.00,N,2,45, +20250612,3025,2935,3045,2925,42675,127697709,00,0.00,N,2,90, +20250611,2935,2850,2960,2850,26737,78020210,00,0.00,N,2,85, +20250610,2850,2820,2850,2790,16374,46092645,00,0.00,N,2,30, +20250609,2820,2735,2825,2735,6465,18027150,00,0.00,N,2,85, +20250605,2735,2815,2840,2735,10792,29938510,00,0.00,N,5,-25, +20250604,2760,2750,2790,2750,6193,17156287,00,0.00,N,2,10, +20250602,2750,2860,2860,2750,15204,42861070,00,0.00,N,5,-110, +20250530,2860,2830,2860,2830,4099,11662160,00,0.00,N,2,30, +20250529,2830,2850,2895,2830,2647,7589805,00,0.00,N,5,-20, +20250528,2850,2850,2875,2825,7002,19943325,00,0.00,N,2,5, +20250527,2845,2845,2845,2835,5327,15123035,00,0.00,N,3,0, +20250526,2845,2820,2845,2820,9438,26705195,00,0.00,N,3,0, +20250523,2845,2825,2860,2825,8497,24210115,00,0.00,N,3,0, +20250522,2845,2805,2885,2800,10363,29172300,00,0.00,N,2,10, +20250521,2835,2805,2880,2790,10615,29896930,00,0.00,N,2,40, +20250520,2795,2750,2910,2750,4401,12288260,00,0.00,N,2,45, +20250519,2750,2760,2805,2750,8873,24490265,00,0.00,N,5,-15, 20250516,2765,2735,2880,2735,8909,24516730,00,0.00,N,2,30, 20250515,2735,2730,2745,2730,8832,24153715,00,0.00,N,3,0, 20250514,2735,2690,2820,2690,2958,8076975,00,0.00,N,2,45, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 3a19450fd8a3..027147488839 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2290,2320,2325,2280,97083,222721812,00,0.00,N,5,-30, +20250624,2320,2275,2325,2275,151381,348755525,00,0.00,N,2,45, +20250623,2275,2290,2290,2235,124578,281423640,00,0.00,N,5,-15, +20250620,2290,2300,2325,2285,68444,157359896,00,0.00,N,3,0, +20250619,2290,2305,2310,2285,49195,112721265,00,0.00,N,5,-20, +20250618,2310,2295,2310,2280,88066,201951915,00,0.00,N,2,15, +20250617,2295,2335,2335,2280,153426,353485030,00,0.00,N,5,-30, +20250616,2325,2345,2350,2300,86907,201788138,00,0.00,N,5,-15, +20250613,2340,2380,2380,2305,135150,314694645,00,0.00,N,5,-20, +20250612,2360,2370,2380,2350,87528,206914751,00,0.00,N,5,-5, +20250611,2365,2365,2385,2360,66971,158716197,00,0.00,N,3,0, +20250610,2365,2395,2400,2360,114661,272487317,00,0.00,N,5,-10, +20250609,2375,2380,2400,2370,203976,485261435,00,0.00,N,2,5, +20250605,2370,2385,2405,2350,67835,161094415,00,0.00,N,5,-15, +20250604,2385,2335,2390,2315,118697,279386880,00,0.00,N,2,55, +20250602,2330,2365,2365,2310,70935,165448670,00,0.00,N,5,-45, +20250530,2375,2385,2400,2370,46825,111565935,00,0.00,N,5,-10, +20250529,2385,2410,2410,2350,76351,182209180,00,0.00,N,2,35, +20250528,2350,2365,2365,2305,84756,197775450,00,0.00,N,3,0, +20250527,2350,2330,2410,2330,95955,228533610,00,0.00,N,2,5, +20250526,2345,2340,2365,2300,67665,157610065,00,0.00,N,2,5, +20250523,2340,2350,2365,2325,24270,56832850,00,0.00,N,5,-10, +20250522,2350,2370,2370,2320,50711,118612444,00,0.00,N,5,-20, +20250521,2370,2375,2385,2355,37054,87669585,00,0.00,N,3,0, +20250520,2370,2325,2370,2325,42572,100211382,00,0.00,N,2,30, +20250519,2340,2355,2355,2315,47620,111093350,00,0.00,N,5,-15, 20250516,2355,2380,2390,2355,71768,169939430,00,0.00,N,5,-15, 20250515,2370,2420,2420,2370,61943,147252785,00,0.00,N,5,-45, 20250514,2415,2415,2430,2395,72896,175886585,00,0.00,N,2,5, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 76df0f7ac5de..5890f672eeae 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29050,26600,30000,26550,489822,14113739025,00,0.00,N,2,2350, +20250624,26700,27000,27100,26500,74140,1987349850,00,0.00,N,2,350, +20250623,26350,26700,26950,26350,75724,2012550125,00,0.00,N,5,-700, +20250620,27050,27050,27400,26900,94805,2579282950,00,0.00,N,2,250, +20250619,26800,27100,27400,26600,74971,2013969425,00,0.00,N,5,-250, +20250618,27050,25900,27150,25850,156663,4197826100,00,0.00,N,2,900, +20250617,26150,26400,26750,25900,118408,3103594325,00,0.00,N,5,-450, +20250616,26600,26550,26750,26300,75862,2009410325,00,0.00,N,2,50, +20250613,26550,26800,27300,26450,99023,2638652650,00,0.00,N,5,-250, +20250612,26800,26600,27050,26600,89530,2402903600,00,0.00,N,5,-150, +20250611,26950,27050,27400,26550,61584,1654481850,00,0.00,N,5,-250, +20250610,27200,27050,27250,26800,55055,1487377550,00,0.00,N,2,300, +20250609,26900,27600,27700,26850,75909,2060422025,00,0.00,N,5,-200, +20250605,27100,25950,27850,25900,145376,3939091275,00,0.00,N,2,900, +20250604,26200,25150,26450,25150,112846,2942683150,00,0.00,N,2,900, +20250602,25300,25750,25950,25100,55788,1410303975,00,0.00,N,5,-700, +20250530,26000,25500,26000,25450,80071,2067787400,00,0.00,N,2,250, +20250529,25750,25750,25900,25050,57787,1475601625,00,0.00,N,2,400, +20250528,25350,25250,25875,25050,57830,1472585750,00,0.00,N,3,0, +20250527,25350,25500,25850,25200,44957,1144083450,00,0.00,N,5,-250, +20250526,25600,25000,25650,25000,67496,1715268050,00,0.00,N,2,1150, +20250523,24450,24000,25100,24000,68929,1700615150,00,0.00,N,2,350, +20250522,24100,24050,24400,23950,37506,904725125,00,0.00,N,5,-50, +20250521,24150,24250,24850,24050,60342,1463131225,00,0.00,N,5,-250, +20250520,24400,24450,24850,24400,30556,751558875,00,0.00,N,5,-50, +20250519,24450,24950,25050,24400,40052,986009600,00,0.00,N,5,-650, 20250516,25100,25200,25500,25000,42844,1079335025,00,0.00,N,2,50, 20250515,25050,25250,25500,24950,39598,993529575,00,0.00,N,5,-500, 20250514,25550,25500,25650,25050,43066,1093868800,00,0.00,N,2,150, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index b7c15c1a0ce5..c70a27af1abb 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,232,240,240,231,172773,40319375,00,0.00,N,5,-3, +20250624,235,238,240,231,282460,66297792,00,0.00,N,5,-3, +20250623,238,233,238,230,308054,71937002,00,0.00,N,2,4, +20250620,234,231,240,228,349526,82237597,00,0.00,N,2,3, +20250619,231,227,232,226,154066,35135133,00,0.00,N,2,3, +20250618,228,226,244,224,282801,64483115,00,0.00,N,2,2, +20250617,226,232,245,222,574414,133689027,00,0.00,N,5,-8, +20250616,234,236,236,225,226886,51980734,00,0.00,N,5,-4, +20250613,238,242,247,233,398891,94961146,00,0.00,N,5,-4, +20250612,242,218,267,218,2964508,722644150,00,0.00,N,2,22, +20250611,220,217,227,207,307515,67061058,00,0.00,N,2,3, +20250610,217,218,226,214,374900,81414020,00,0.00,N,5,-3, +20250609,220,227,227,219,205211,45512719,00,0.00,N,5,-9, +20250605,229,230,235,225,162015,37002432,00,0.00,N,5,-1, +20250604,230,224,232,220,318809,71695350,00,0.00,N,2,4, +20250602,226,235,238,222,324423,73684877,00,0.00,N,2,2, +20250530,224,225,229,216,274595,61688404,00,0.00,N,5,-3, +20250529,227,230,258,216,828133,188093556,00,0.00,N,3,0, +20250528,227,205,254,203,3431982,773706097,00,0.00,N,2,22, +20250527,205,204,207,200,201110,40814777,00,0.00,N,2,1, +20250526,204,206,206,200,131188,26469649,00,0.00,N,2,1, +20250523,203,206,209,201,276061,56072810,00,0.00,N,5,-3, +20250522,206,202,207,198,261899,53090117,00,0.00,N,2,2, +20250521,204,204,209,197,397770,80198619,00,0.00,N,3,0, +20250520,204,200,212,199,513910,103993480,00,0.00,N,2,2, +20250519,202,209,210,200,965967,196691883,00,0.00,N,5,-7, 20250516,209,231,239,209,9242281,2051430152,00,0.00,N,5,-39, 20250515,248,191,248,191,5301115,1294491604,00,0.00,N,1,57, 20250514,191,191,191,191,0,0,00,0.00,N,0,0, 20250513,191,191,191,191,0,0,00,0.00,N,0,0, -20250512,204,204,204,204,0,0,00,0.00,Y,0,0, -20250509,204,204,204,204,0,0,00,0.00,N,0,0, -20250508,204,204,204,204,0,0,00,0.00,N,0,0, -20250507,204,204,204,204,0,0,00,0.00,N,0,0, -20250502,204,204,204,204,0,0,00,0.00,N,0,0, -20250430,204,204,204,204,0,0,00,0.00,N,0,0, -20250429,204,204,204,204,0,0,00,0.00,N,0,0, -20250428,204,204,204,204,0,0,00,0.00,N,0,0, -20250425,204,204,204,204,0,0,00,0.00,N,0,0, -20250424,204,204,204,204,0,0,00,0.00,N,0,0, -20250423,204,204,204,204,0,0,00,0.00,N,0,0, -20250422,204,204,204,204,0,0,00,0.00,N,0,0, -20250421,204,204,204,204,0,0,00,0.00,N,0,0, -20250418,204,204,204,204,0,0,00,0.00,N,0,0, -20250417,204,204,204,204,0,0,00,0.00,N,0,0, -20250416,204,204,204,204,0,0,00,0.00,N,0,0, -20250415,204,204,204,204,0,0,00,0.00,N,0,0, -20250414,204,204,204,204,0,0,00,0.00,N,0,0, -20250411,204,195,204,195,275642,54655550,00,0.00,N,2,2, -20250410,202,194,202,192,495620,96744712,00,0.00,N,2,8, -20250409,194,205,205,192,398624,78548842,00,0.00,N,5,-11, -20250408,205,205,212,204,184917,38273404,00,0.00,N,5,-1, -20250407,206,216,219,206,295024,62884323,00,0.00,N,5,-12, -20250404,218,210,224,208,311172,66892133,00,0.00,N,2,4, -20250403,214,210,216,209,144617,30831838,00,0.00,N,5,-1, -20250402,215,218,221,215,260487,56836461,00,0.00,N,5,-5, -20250401,220,208,224,208,254031,54837646,00,0.00,N,2,9, -20250331,211,208,217,206,292270,62025221,00,0.00,N,5,-4, -20250328,215,206,218,206,168742,36270590,00,0.00,N,3,0, -20250327,215,207,220,203,506014,107089616,00,0.00,N,2,5, -20250326,210,208,219,206,528345,111039115,00,0.00,N,5,-4, -20250325,214,205,220,205,266856,56468065,00,0.00,N,2,3, -20250324,211,218,222,210,409068,87857809,00,0.00,N,5,-7, -20250321,218,212,229,202,2304113,493456851,00,0.00,N,5,-21, -20250320,239,239,242,232,281325,66766611,00,0.00,N,2,1, -20250319,238,255,257,237,996054,242969621,00,0.00,N,2,5, -20250318,233,228,234,227,340949,79346920,00,0.00,N,2,6, -20250317,227,249,254,227,1037001,243721499,00,0.00,N,5,-22, -20250314,249,249,249,244,575447,141862774,00,0.00,N,3,0, -20250313,249,237,267,232,3429868,851673444,00,0.00,N,2,13, -20250312,236,231,241,231,270309,63937947,00,0.00,N,2,2, -20250311,234,227,244,227,763469,178336324,00,0.00,N,5,-1, -20250310,235,230,244,230,327454,77728411,00,0.00,N,2,5, -20250307,230,239,241,227,486320,113179952,00,0.00,N,5,-11, -20250306,241,239,250,227,515518,120784497,00,0.00,N,2,2, -20250305,239,246,253,236,532315,128572401,00,0.00,N,5,-7, -20250304,246,247,253,230,681062,165310873,00,0.00,N,5,-1, -20250228,247,248,272,241,2995909,763656675,00,0.00,N,3,0, -20250227,247,283,283,237,6265874,1556705792,00,0.00,N,5,-40, -20250226,287,284,302,276,802560,230599051,00,0.00,N,2,5, -20250225,282,261,325,255,11361843,3442910350,00,0.00,N,2,18, -20250224,264,272,278,262,468216,124841139,00,0.00,N,5,-14, -20250221,278,282,282,271,713831,196240785,00,0.00,N,5,-8, -20250220,286,278,290,267,1045997,289194749,00,0.00,N,2,7, -20250219,279,299,316,272,4116712,1222336886,00,0.00,N,5,-32, -20250218,311,255,330,255,19319520,5971844826,00,0.00,N,2,51, -20250217,260,241,307,240,9455348,2677059669,00,0.00,N,2,19, -20250214,241,239,247,237,192942,46319721,00,0.00,N,2,2, -20250213,239,241,245,237,310541,74398419,00,0.00,N,5,-3, -20250212,242,247,254,240,493853,121196138,00,0.00,N,5,-5, -20250211,247,262,282,246,3017702,796126341,00,0.00,N,5,-16, -20250210,263,225,295,225,14430390,3963960135,00,0.00,N,2,36, -20250207,227,233,235,227,81219,18805077,00,0.00,N,5,-6, -20250206,233,233,236,232,101338,23633268,00,0.00,N,3,0, -20250205,233,230,236,229,90062,20913858,00,0.00,N,2,4, +20250512,191,191,191,191,0,0,00,0.00,N,0,0, +20250509,191,191,191,191,0,0,00,0.00,N,0,0, +20250508,191,191,191,191,0,0,00,0.00,N,0,0, +20250507,191,191,191,191,0,0,00,0.00,N,0,0, +20250502,191,191,191,191,0,0,00,0.00,N,0,0, +20250430,191,191,191,191,0,0,00,0.00,N,0,0, +20250429,191,191,191,191,0,0,00,0.00,N,0,0, +20250428,191,191,191,191,0,0,00,0.00,N,0,0, +20250425,191,191,191,191,0,0,00,0.00,N,0,0, +20250424,191,191,191,191,0,0,00,0.00,N,0,0, +20250423,191,191,191,191,0,0,00,0.00,N,0,0, +20250422,191,191,191,191,0,0,00,0.00,N,0,0, +20250421,191,191,191,191,0,0,00,0.00,N,0,0, +20250418,191,191,191,191,0,0,00,0.00,N,0,0, +20250417,191,191,191,191,0,0,00,0.00,N,0,0, +20250416,191,191,191,191,0,0,00,0.00,N,0,0, +20250415,191,191,191,191,0,0,00,0.00,N,0,0, +20250414,191,191,191,191,0,0,00,0.00,N,0,0, +20250411,191,182,191,182,294402,54655550,00,0.00,N,2,1, +20250410,189,181,189,179,529353,96744712,00,0.00,N,2,7, +20250409,181,191,191,179,425755,78548842,00,0.00,N,5,-10, +20250408,191,191,198,191,197502,38273404,00,0.00,N,5,0, +20250407,192,202,205,192,315104,62884323,00,0.00,N,5,-11, +20250404,204,196,209,194,332351,66892133,00,0.00,N,2,3, +20250403,200,196,202,195,154459,30831838,00,0.00,N,5,0, +20250402,201,204,206,201,278216,56836461,00,0.00,N,5,-4, +20250401,205,194,209,194,271320,54837646,00,0.00,N,2,8, +20250331,197,194,203,192,312162,62025221,00,0.00,N,5,-3, +20250328,201,192,204,192,180226,36270590,00,0.00,N,3,0, +20250327,201,193,205,190,540454,107089616,00,0.00,N,2,4, +20250326,196,194,205,192,564305,111039115,00,0.00,N,5,-3, +20250325,200,191,205,191,285018,56468065,00,0.00,N,2,2, +20250324,197,204,207,196,436910,87857809,00,0.00,N,5,-6, +20250321,204,198,214,189,2460936,493456851,00,0.00,N,5,-19, +20250320,223,223,226,217,300472,66766611,00,0.00,N,2,0, +20250319,222,238,240,221,1063847,242969621,00,0.00,N,2,4, +20250318,218,213,219,212,364154,79346920,00,0.00,N,2,5, +20250317,212,233,237,212,1107581,243721499,00,0.00,N,5,-20, +20250314,233,233,233,228,614613,141862774,00,0.00,N,3,0, +20250313,233,221,249,217,3663312,851673444,00,0.00,N,2,12, +20250312,220,216,225,216,288706,63937947,00,0.00,N,2,1, +20250311,219,212,228,212,815432,178336324,00,0.00,N,5,0, +20250310,220,215,228,215,349741,77728411,00,0.00,N,2,4, +20250307,215,223,225,212,519420,113179952,00,0.00,N,5,-10, +20250306,225,223,234,212,550605,120784497,00,0.00,N,2,1, +20250305,223,230,236,220,568545,128572401,00,0.00,N,5,-6, +20250304,230,231,236,215,727416,165310873,00,0.00,N,5,0, +20250228,231,232,254,225,3199817,763656675,00,0.00,N,3,0, +20250227,231,264,264,221,6692343,1556705792,00,0.00,N,5,-37, +20250226,268,265,282,258,857184,230599051,00,0.00,N,2,4, +20250225,264,244,304,238,12135155,3442910350,00,0.00,N,2,16, +20250224,247,254,260,245,500083,124841139,00,0.00,N,5,-13, +20250221,260,264,264,253,762415,196240785,00,0.00,N,5,-7, +20250220,267,260,271,249,1117189,289194749,00,0.00,N,2,6, +20250219,261,279,295,254,4396904,1222336886,00,0.00,N,5,-29, +20250218,291,238,308,238,20634450,5971844826,00,0.00,N,2,47, +20250217,243,225,287,224,10098900,2677059669,00,0.00,N,2,17, +20250214,225,223,231,221,206074,46319721,00,0.00,N,2,1, +20250213,223,225,229,221,331677,74398419,00,0.00,N,5,-2, +20250212,226,231,237,224,527465,121196138,00,0.00,N,5,-4, +20250211,231,245,264,230,3223093,796126341,00,0.00,N,5,-14, +20250210,246,210,276,210,15412554,3963960135,00,0.00,N,2,33, +20250207,212,218,220,212,86746,18805077,00,0.00,N,5,-5, +20250206,218,218,220,217,108235,23633268,00,0.00,N,3,0, +20250205,218,215,220,214,96191,20913858,00,0.00,N,2,3, 20250204,229,230,242,229,462479,106804173,00,0.00,N,5,-4, 20250203,233,238,238,230,120814,28184061,00,0.00,N,5,-5, 20250131,238,233,255,233,233477,55743697,00,0.00,N,2,5, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 48397a515404..4f9794879894 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2815,2960,2960,2805,1827281,5218898437,00,0.00,N,5,-145, +20250624,2960,3080,3085,2940,2200602,6592952357,00,0.00,N,5,-105, +20250623,3065,3075,3165,3010,6084968,18756586687,00,0.00,N,5,-155, +20250620,3220,2500,3220,2490,26880366,81081927719,00,0.00,N,1,740, +20250619,2480,2455,2480,2430,171925,424163511,00,0.00,N,2,30, +20250618,2450,2425,2465,2405,153220,375168681,00,0.00,N,2,30, +20250617,2420,2415,2455,2410,127736,310503746,00,0.00,N,5,-25, +20250616,2445,2395,2445,2370,94076,227548037,00,0.00,N,2,55, +20250613,2390,2470,2495,2390,223003,541224385,00,0.00,N,5,-75, +20250612,2465,2495,2530,2465,247599,617163609,00,0.00,N,5,-25, +20250611,2490,2470,2490,2450,204652,505961789,00,0.00,N,2,30, +20250610,2460,2465,2475,2445,180657,445053751,00,0.00,N,5,-5, +20250609,2465,2470,2480,2455,216997,535580845,00,0.00,N,3,0, +20250605,2465,2440,2480,2430,218856,538167510,00,0.00,N,2,5, +20250604,2460,2395,2460,2395,139057,338502524,00,0.00,N,2,60, +20250602,2400,2390,2405,2370,123241,294368151,00,0.00,N,2,25, +20250530,2375,2370,2395,2355,51331,121705560,00,0.00,N,2,10, +20250529,2365,2380,2395,2355,98544,233392101,00,0.00,N,5,-5, +20250528,2370,2365,2385,2360,82034,194513615,00,0.00,N,2,10, +20250527,2360,2355,2410,2350,74665,177336620,00,0.00,N,5,-20, +20250526,2380,2370,2400,2355,101926,241815510,00,0.00,N,2,10, +20250523,2370,2335,2400,2320,157487,373856407,00,0.00,N,2,35, +20250522,2335,2330,2360,2315,60931,142447700,00,0.00,N,5,-15, +20250521,2350,2340,2355,2335,40042,93863305,00,0.00,N,2,10, +20250520,2340,2345,2360,2320,61709,144530585,00,0.00,N,2,10, +20250519,2330,2340,2355,2310,69595,161729380,00,0.00,N,5,-10, 20250516,2340,2405,2415,2340,152662,361665307,00,0.00,N,5,-95, 20250515,2435,2460,2465,2410,91666,222832352,00,0.00,N,5,-25, 20250514,2460,2435,2460,2420,95187,232179682,00,0.00,N,2,25, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 716973393ca9..7fde8eb8ac11 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2600,2655,2660,2565,976155,2544561012,00,0.00,N,5,-55, +20250624,2655,2690,2710,2630,816122,2167910268,00,0.00,N,2,10, +20250623,2645,2670,2680,2605,814546,2148024680,00,0.00,N,5,-65, +20250620,2710,2745,2745,2665,1055173,2849991294,00,0.00,N,5,-35, +20250619,2745,2655,2790,2645,5024416,13657401299,00,0.00,N,2,110, +20250618,2635,2600,2640,2580,397594,1039372049,00,0.00,N,2,5, +20250617,2630,2690,2700,2580,858990,2269829693,00,0.00,N,2,5, +20250616,2625,2555,2655,2490,773554,2020584974,00,0.00,N,2,55, +20250613,2570,2670,2685,2540,958118,2477786751,00,0.00,N,5,-120, +20250612,2690,2685,2715,2640,967800,2593438405,00,0.00,N,2,10, +20250611,2680,2595,2710,2585,1590176,4233784295,00,0.00,N,2,85, +20250610,2595,2575,2605,2530,1215566,3116526696,00,0.00,N,2,40, +20250609,2555,2635,2710,2545,4642471,12153120730,00,0.00,N,2,50, +20250605,2505,2460,2540,2450,871330,2176092541,00,0.00,N,2,25, +20250604,2480,2315,2510,2300,2181855,5336698572,00,0.00,N,2,170, +20250602,2310,2305,2335,2275,371456,858857305,00,0.00,N,2,20, +20250530,2290,2270,2345,2250,631395,1449467047,00,0.00,N,2,20, +20250529,2270,2260,2295,2250,225620,510905300,00,0.00,N,2,25, +20250528,2245,2250,2280,2225,378810,855014226,00,0.00,N,2,5, +20250527,2240,2250,2275,2225,329819,739702691,00,0.00,N,5,-20, +20250526,2260,2220,2270,2205,456680,1025175437,00,0.00,N,2,15, +20250523,2245,2260,2305,2240,742016,1681839575,00,0.00,N,3,0, +20250522,2245,2280,2665,2225,5525810,13306739362,00,0.00,N,5,-35, +20250521,2280,2255,2305,2250,155027,353632281,00,0.00,N,2,35, +20250520,2245,2245,2260,2230,162291,364331140,00,0.00,N,2,10, +20250519,2235,2270,2270,2200,416557,927009865,00,0.00,N,5,-40, 20250516,2275,2405,2410,2260,781717,1803710934,00,0.00,N,5,-85, 20250515,2360,2350,2405,2350,610909,1450363587,00,0.00,N,2,10, 20250514,2350,2330,2355,2315,340821,796432296,00,0.00,N,2,20, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index c102400daddc..9105e72d334f 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4290,4265,4290,4195,178924,757891389,00,0.00,N,2,35, +20250624,4255,4255,4335,4180,306132,1300862668,00,0.00,N,2,20, +20250623,4235,4265,4265,4160,214835,903544862,00,0.00,N,5,-50, +20250620,4285,4285,4290,4190,179406,761279029,00,0.00,N,3,0, +20250619,4285,4270,4320,4245,87789,375032465,00,0.00,N,2,15, +20250618,4270,4280,4300,4220,113674,485617200,00,0.00,N,5,-10, +20250617,4280,4400,4400,4185,274301,1171904522,00,0.00,N,5,-40, +20250616,4320,4260,4355,4215,165519,710943000,00,0.00,N,2,50, +20250613,4270,4350,4355,4190,335175,1428759114,00,0.00,N,5,-80, +20250612,4350,4490,4495,4350,255527,1118917901,00,0.00,N,5,-90, +20250611,4440,4320,4465,4305,358860,1569309059,00,0.00,N,2,130, +20250610,4310,4470,4510,4290,417902,1830670781,00,0.00,N,5,-160, +20250609,4470,4355,4525,4355,689130,3073814179,00,0.00,N,2,170, +20250605,4300,4385,4385,4245,435060,1865603178,00,0.00,N,5,-65, +20250604,4365,4225,4415,4190,660891,2857821538,00,0.00,N,2,245, +20250602,4120,4150,4245,4050,455307,1883730991,00,0.00,N,5,-140, +20250530,4260,4260,4495,4190,2624967,11362954216,00,0.00,N,2,235, +20250529,4025,3840,4030,3830,560669,2219259361,00,0.00,N,2,210, +20250528,3815,3750,3825,3700,181122,684048021,00,0.00,N,2,70, +20250527,3745,3760,3775,3720,51940,193913195,00,0.00,N,5,-20, +20250526,3765,3790,3800,3725,135045,508753779,00,0.00,N,5,-25, +20250523,3790,3745,3790,3730,120041,451810052,00,0.00,N,2,45, +20250522,3745,3740,3755,3710,69644,260020380,00,0.00,N,3,0, +20250521,3745,3690,3745,3690,108440,404762520,00,0.00,N,2,35, +20250520,3710,3605,3730,3605,91131,337194245,00,0.00,N,2,80, +20250519,3630,3685,3685,3595,233633,850298827,00,0.00,N,5,-55, 20250516,3685,3640,3710,3625,259723,955790830,00,0.00,N,2,50, 20250515,3635,3635,3645,3605,52530,190658939,00,0.00,N,3,0, 20250514,3635,3595,3640,3580,78252,282660412,00,0.00,N,2,55, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index f40b8007aa93..5bbeaf836774 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1000,1009,1015,999,183676,184486148,00,0.00,N,5,-8, +20250624,1008,1030,1050,1005,734278,747487453,00,0.00,N,2,10, +20250623,998,1010,1010,990,529482,535826264,00,0.00,N,5,-12, +20250620,1010,1009,1016,1006,152558,154126699,00,0.00,N,2,1, +20250619,1009,1011,1020,1008,147721,149625667,00,0.00,N,5,-2, +20250618,1011,1007,1022,1006,204611,207472081,00,0.00,N,3,0, +20250617,1011,1033,1039,1010,431634,440961250,00,0.00,N,5,-23, +20250616,1034,1048,1049,1026,229937,237352542,00,0.00,N,5,-13, +20250613,1047,1084,1090,997,580449,615972236,00,0.00,N,5,-38, +20250612,1085,1082,1094,1076,195558,212721839,00,0.00,N,2,4, +20250611,1081,1088,1089,1076,157713,170447835,00,0.00,N,5,-4, +20250610,1085,1074,1090,1071,259077,280157563,00,0.00,N,2,2, +20250609,1083,1079,1088,1070,231132,249562616,00,0.00,N,2,4, +20250605,1079,1071,1086,1065,291483,313786195,00,0.00,N,2,8, +20250604,1071,1050,1072,1050,199793,212348016,00,0.00,N,2,21, +20250602,1050,1063,1070,1048,256463,270603428,00,0.00,N,5,-14, +20250530,1064,1070,1075,1061,118234,125905003,00,0.00,N,5,-10, +20250529,1074,1064,1076,1063,137290,146850721,00,0.00,N,2,7, +20250528,1067,1065,1073,1060,183063,195015905,00,0.00,N,2,3, +20250527,1064,1071,1076,1060,175382,186776838,00,0.00,N,5,-2, +20250526,1066,1058,1080,1058,400107,426478823,00,0.00,N,5,-2, +20250523,1068,1092,1098,1066,303427,327204911,00,0.00,N,5,-5, +20250522,1073,1107,1184,1071,2378348,2637910939,00,0.00,N,5,-31, +20250521,1104,1059,1142,1059,1913397,2115315045,00,0.00,N,2,39, +20250520,1065,1056,1074,1049,450659,477309885,00,0.00,N,5,-2, +20250519,1067,1063,1160,1044,2687649,2945692540,00,0.00,N,2,4, 20250516,1063,1080,1091,1058,318422,340208420,00,0.00,N,5,-24, 20250515,1087,1093,1098,1078,252342,274604061,00,0.00,N,5,-7, 20250514,1094,1081,1186,1080,2038404,2312945743,00,0.00,N,2,13, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 8dd12eec2b27..fa0267512959 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1278,1286,1295,1271,205305,262808515,00,0.00,N,5,-7, +20250624,1285,1286,1297,1281,319076,410084808,00,0.00,N,5,-8, +20250623,1293,1295,1298,1275,272391,350402879,00,0.00,N,5,-2, +20250620,1295,1281,1295,1276,190563,245508731,00,0.00,N,2,12, +20250619,1283,1303,1303,1282,259828,334121145,00,0.00,N,5,-21, +20250618,1304,1300,1304,1286,446714,578163344,00,0.00,N,2,4, +20250617,1300,1305,1313,1291,475798,618602096,00,0.00,N,5,-15, +20250616,1315,1339,1361,1300,635707,840568821,00,0.00,N,2,1, +20250613,1314,1308,1327,1292,702835,922373677,00,0.00,N,2,6, +20250612,1308,1310,1327,1307,278488,366414880,00,0.00,N,5,-2, +20250611,1310,1314,1320,1303,178699,234078796,00,0.00,N,2,1, +20250610,1309,1323,1326,1305,404323,531569976,00,0.00,N,5,-8, +20250609,1317,1315,1329,1305,314412,413199453,00,0.00,N,2,2, +20250605,1315,1302,1320,1294,369442,483167441,00,0.00,N,2,13, +20250604,1302,1278,1304,1278,282020,365107723,00,0.00,N,2,22, +20250602,1280,1285,1286,1265,179676,229554499,00,0.00,N,5,-1, +20250530,1281,1290,1302,1274,134127,172135643,00,0.00,N,5,-11, +20250529,1292,1275,1292,1275,173779,223388091,00,0.00,N,2,17, +20250528,1275,1255,1277,1255,191837,243602820,00,0.00,N,2,20, +20250527,1255,1269,1276,1250,88078,111352028,00,0.00,N,5,-14, +20250526,1269,1248,1273,1248,176586,223781341,00,0.00,N,2,22, +20250523,1247,1273,1277,1190,176108,221569598,00,0.00,N,5,-27, +20250522,1274,1281,1281,1260,194435,246737330,00,0.00,N,5,-7, +20250521,1281,1286,1297,1256,478909,612516796,00,0.00,N,5,-1, +20250520,1282,1301,1306,1268,612256,786523416,00,0.00,N,5,-19, +20250519,1301,1340,1347,1301,1863304,2471729615,00,0.00,N,5,-9, 20250516,1310,1306,1317,1260,647599,835235655,00,0.00,N,5,-8, 20250515,1318,1323,1323,1301,297983,391488544,00,0.00,N,3,0, 20250514,1318,1293,1321,1292,967370,1264109420,00,0.00,N,2,25, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 7fc5bffcbaca..0cca6f770d65 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,895,900,902,892,242825,217626350,00,0.00,N,5,-6, +20250624,901,886,903,885,369780,331159547,00,0.00,N,2,15, +20250623,886,897,897,880,598559,530175635,00,0.00,N,5,-22, +20250620,908,898,914,891,455679,411639408,00,0.00,N,2,12, +20250619,896,903,904,893,385289,345403902,00,0.00,N,5,-8, +20250618,904,900,905,891,417551,374683132,00,0.00,N,2,4, +20250617,900,910,926,890,709344,641525774,00,0.00,N,5,-7, +20250616,907,918,928,905,832821,758626369,00,0.00,N,5,-23, +20250613,930,958,960,926,936335,876076682,00,0.00,N,5,-32, +20250612,962,978,978,953,581804,560600185,00,0.00,N,5,-18, +20250611,980,967,980,953,952001,919755466,00,0.00,N,2,8, +20250610,972,977,984,954,1013617,983309245,00,0.00,N,2,2, +20250609,970,950,975,944,1154587,1105611481,00,0.00,N,2,21, +20250605,949,955,955,935,736852,693455567,00,0.00,N,2,8, +20250604,941,935,950,930,884455,831980500,00,0.00,N,2,8, +20250602,933,945,948,924,944667,881772491,00,0.00,N,5,-14, +20250530,947,965,982,944,1102029,1061104547,00,0.00,N,5,-22, +20250529,969,956,976,945,994360,959596261,00,0.00,N,2,4, +20250528,965,1001,1010,960,1920863,1884313176,00,0.00,N,5,-34, +20250527,999,1039,1040,995,2690230,2717885451,00,0.00,N,5,-38, +20250526,1037,990,1139,981,12506277,13371293366,00,0.00,N,2,47, +20250523,990,1140,1141,990,9273975,9716537075,00,0.00,N,5,-164, +20250522,1154,1160,1272,1148,24459303,29637588285,00,0.00,N,5,-2, +20250521,1156,1087,1287,1054,66349787,79564191571,00,0.00,N,2,91, +20250520,1065,1169,1329,1011,72110681,85282161839,00,0.00,N,5,-45, +20250519,1110,1060,1110,1051,25191450,27616563838,00,0.00,N,1,256, 20250516,854,859,868,853,90421,77350610,00,0.00,N,5,-5, 20250515,859,864,884,852,296005,256299874,00,0.00,N,5,-4, 20250514,863,861,867,854,92568,79547243,00,0.00,N,2,6, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 4b7f7ff459fd..54d6da25ce82 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1932,1954,1987,1930,592098,1155977805,00,0.00,N,5,-20, +20250624,1952,1901,1961,1900,586914,1139398311,00,0.00,N,2,66, +20250623,1886,1914,1914,1852,478309,901888381,00,0.00,N,5,-38, +20250620,1924,1949,1949,1900,489585,941834818,00,0.00,N,5,-16, +20250619,1940,1950,1989,1932,696634,1361805262,00,0.00,N,5,-1, +20250618,1941,1931,1954,1912,286144,555386652,00,0.00,N,2,11, +20250617,1930,1978,1979,1913,484044,940102027,00,0.00,N,5,-30, +20250616,1960,1918,1965,1901,648702,1261273534,00,0.00,N,2,43, +20250613,1917,1975,1986,1904,1089720,2100593615,00,0.00,N,5,-56, +20250612,1973,2020,2025,1972,1086239,2168067773,00,0.00,N,5,-52, +20250611,2025,2030,2055,1990,1334398,2697038717,00,0.00,N,2,10, +20250610,2015,2060,2065,1966,1632680,3254396827,00,0.00,N,5,-40, +20250609,2055,1975,2105,1959,2522536,5143693261,00,0.00,N,2,105, +20250605,1950,1971,1972,1925,1365819,2657476491,00,0.00,N,3,0, +20250604,1950,1885,1959,1858,1245114,2382627001,00,0.00,N,2,74, +20250602,1876,1847,1877,1825,501360,931979087,00,0.00,N,2,29, +20250530,1847,1878,1886,1843,469246,871093874,00,0.00,N,5,-39, +20250529,1886,1880,1900,1869,356078,672805420,00,0.00,N,2,17, +20250528,1869,1832,1882,1825,516503,961196054,00,0.00,N,2,39, +20250527,1830,1851,1865,1815,563198,1031069516,00,0.00,N,5,-23, +20250526,1853,1861,1887,1836,539870,1004034842,00,0.00,N,5,-22, +20250523,1875,1938,1940,1862,677336,1285427112,00,0.00,N,5,-56, +20250522,1931,1913,1960,1888,672452,1291256275,00,0.00,N,3,0, +20250521,1931,1900,1949,1885,934958,1792284276,00,0.00,N,2,24, +20250520,1907,1845,1920,1845,1149809,2166912580,00,0.00,N,2,52, +20250519,1855,1882,1914,1842,1271283,2375309128,00,0.00,N,5,-44, 20250516,1899,1930,1955,1873,1284967,2446867080,00,0.00,N,5,-24, 20250515,1923,2055,2065,1921,2048059,4039634512,00,0.00,N,5,-132, 20250514,2055,2040,2075,2000,1616275,3301126368,00,0.00,N,2,15, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 818a96c54bba..84d528cbfff1 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,817,818,818,808,146770,119028960,00,0.00,N,2,2, +20250624,815,816,819,807,128243,104434862,00,0.00,N,2,2, +20250623,813,814,814,808,98130,79592291,00,0.00,N,5,-1, +20250620,814,819,824,810,168551,137074517,00,0.00,N,5,-6, +20250619,820,816,821,814,68341,55823725,00,0.00,N,2,1, +20250618,819,817,828,815,69769,57123222,00,0.00,N,5,-2, +20250617,821,833,835,815,86594,70967693,00,0.00,N,5,-2, +20250616,823,827,835,816,135556,111498162,00,0.00,N,5,-3, +20250613,826,839,841,816,155943,128594267,00,0.00,N,5,-15, +20250612,841,821,841,820,135664,113266398,00,0.00,N,2,18, +20250611,823,825,825,815,156790,128484492,00,0.00,N,2,8, +20250610,815,815,824,809,65552,53477148,00,0.00,N,2,4, +20250609,811,806,816,806,75865,61489900,00,0.00,N,2,3, +20250605,808,803,812,802,40058,32332238,00,0.00,N,3,0, +20250604,808,807,808,799,53441,42951189,00,0.00,N,2,1, +20250602,807,813,813,806,31492,25486170,00,0.00,N,5,-3, +20250530,810,807,811,804,28950,23386165,00,0.00,N,2,4, +20250529,806,804,808,802,39841,32068183,00,0.00,N,2,2, +20250528,804,804,809,803,37329,30035275,00,0.00,N,3,0, +20250527,804,807,810,798,51366,41210727,00,0.00,N,2,1, +20250526,803,822,822,798,190992,153860656,00,0.00,N,5,-18, +20250523,821,824,826,820,19520,16037791,00,0.00,N,5,-3, +20250522,824,829,830,819,33957,27875835,00,0.00,N,5,-2, +20250521,826,829,840,823,45811,37888760,00,0.00,N,5,-3, +20250520,829,824,829,817,85138,70084793,00,0.00,N,2,5, +20250519,824,828,829,812,80115,65617799,00,0.00,N,5,-5, 20250516,829,840,840,813,146447,120313296,00,0.00,N,5,-11, 20250515,840,859,862,810,169356,142574673,00,0.00,N,5,-19, 20250514,859,872,872,836,649396,555955964,00,0.00,N,2,35, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 5bcb4516b953..e46781d160a8 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23000,23100,23450,22850,869069,20029840525,00,0.00,N,5,-250, +20250624,23250,23300,23700,22900,1291006,30020081600,00,0.00,N,2,650, +20250623,22600,22200,22750,22050,696011,15630791600,00,0.00,N,2,200, +20250620,22400,22800,22850,22350,1259075,28301032389,00,0.00,N,5,-250, +20250619,22650,23000,23050,22350,614942,13868750825,00,0.00,N,5,-250, +20250618,22900,22950,23200,22600,680088,15605637275,00,0.00,N,5,-350, +20250617,23250,23900,24000,22900,910490,21238029225,00,0.00,N,5,-300, +20250616,23550,22850,23600,22850,1305863,30597896750,00,0.00,N,2,450, +20250613,23100,23300,23500,22650,1335612,30698716855,00,0.00,N,5,-300, +20250612,23400,23200,23750,23100,1456374,34100988625,00,0.00,N,2,200, +20250611,23200,23200,23300,22800,1112894,25743511375,00,0.00,N,2,300, +20250610,22900,22100,22950,22100,1286531,29194968600,00,0.00,N,2,950, +20250609,21950,22500,22900,21850,1050139,23337824225,00,0.00,N,5,-350, +20250605,22300,22050,22450,21800,1048682,23337298450,00,0.00,N,2,450, +20250604,21850,21550,22050,21400,853163,18612333900,00,0.00,N,2,400, +20250602,21450,21500,21550,21100,509136,10882106300,00,0.00,N,5,-300, +20250530,21750,21850,22000,21250,1095951,23678827050,00,0.00,N,5,-100, +20250529,21850,21750,22000,21450,736050,16091165325,00,0.00,N,2,300, +20250528,21550,22000,22200,21450,1208604,26285080000,00,0.00,N,5,-200, +20250527,21750,20900,22050,20750,1542957,33499246075,00,0.00,N,2,750, +20250526,21000,21250,21250,20700,738582,15443077400,00,0.00,N,2,50, +20250523,20950,20700,21400,20650,1111157,23407320275,00,0.00,N,2,450, +20250522,20500,20800,21200,20400,1007793,20860329825,00,0.00,N,5,-200, +20250521,20700,20500,21200,20500,1030420,21533208900,00,0.00,N,2,250, +20250520,20450,19990,20500,19820,979747,19854246655,00,0.00,N,2,660, +20250519,19790,19990,20250,19700,389290,7742135110,00,0.00,N,5,-360, 20250516,20150,20600,20600,20000,487769,9852662275,00,0.00,N,5,-350, 20250515,20500,20200,20600,20150,472268,9662312850,00,0.00,N,2,200, 20250514,20300,20400,20450,20100,618302,12543661100,00,0.00,N,5,-50, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index f39ae7d77060..c7b95aa7be66 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2165,2190,2190,2130,27454,59394060,00,0.00,N,5,-5, +20250624,2170,2150,2185,2135,27503,59281618,00,0.00,N,2,40, +20250623,2130,2155,2175,2100,32201,68364960,00,0.00,N,5,-35, +20250620,2165,2170,2180,2135,17265,37332520,00,0.00,N,2,15, +20250619,2150,2205,2205,2100,31340,67420577,00,0.00,N,5,-55, +20250618,2205,2170,2205,2160,8618,18881400,00,0.00,N,2,35, +20250617,2170,2210,2245,2170,30808,67730450,00,0.00,N,5,-40, +20250616,2210,2220,2220,2165,20752,45527775,00,0.00,N,2,15, +20250613,2195,2255,2260,2155,52018,114659979,00,0.00,N,5,-60, +20250612,2255,2295,2325,2150,66630,148793473,00,0.00,N,5,-40, +20250611,2295,2320,2345,2280,45505,105252707,00,0.00,N,2,15, +20250610,2280,2430,2430,2275,88056,206468585,00,0.00,N,5,-70, +20250609,2350,2245,2415,2240,115375,271149960,00,0.00,N,2,85, +20250605,2265,2240,2270,2175,62171,138642905,00,0.00,N,2,85, +20250604,2180,2175,2195,2100,47334,102060405,00,0.00,N,2,25, +20250602,2155,2120,2155,2100,28847,61394715,00,0.00,N,2,55, +20250530,2100,2260,2260,2065,144737,312852383,00,0.00,N,5,-180, +20250529,2280,2230,2280,2205,36770,82586045,00,0.00,N,2,50, +20250528,2230,2230,2235,2185,20699,45925665,00,0.00,N,3,0, +20250527,2230,2230,2230,2160,33826,73920520,00,0.00,N,2,45, +20250526,2185,2165,2245,2140,24024,52440820,00,0.00,N,2,20, +20250523,2165,2200,2215,2165,19452,42510850,00,0.00,N,5,-35, +20250522,2200,2180,2280,2165,33721,74786242,00,0.00,N,5,-5, +20250521,2205,2160,2225,2075,54086,116803514,00,0.00,N,2,35, +20250520,2170,2250,2250,2160,32997,72430855,00,0.00,N,5,-85, +20250519,2255,2210,2255,2180,25048,55203197,00,0.00,N,2,45, 20250516,2210,2280,2340,2185,64528,143757792,00,0.00,N,5,-55, 20250515,2265,2305,2370,2250,39412,90094664,00,0.00,N,5,-40, 20250514,2305,2290,2330,2255,60274,138391925,00,0.00,N,2,20, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index e56e73e5cf28..89748ccbc51e 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17180,17120,17300,16830,43435,746560685,00,0.00,N,2,80, +20250624,17100,16910,17110,16660,33148,561730545,00,0.00,N,2,450, +20250623,16650,16700,16780,16400,31970,531817120,00,0.00,N,5,-260, +20250620,16910,16890,16950,16650,22196,373542420,00,0.00,N,2,70, +20250619,16840,16700,16890,16360,23592,392205740,00,0.00,N,2,260, +20250618,16580,16850,16850,16360,46609,770593590,00,0.00,N,5,-180, +20250617,16760,17170,17170,16550,68558,1150117930,00,0.00,N,5,-390, +20250616,17150,16740,17280,16570,78741,1341347935,00,0.00,N,2,810, +20250613,16340,16860,16860,16300,46609,765909190,00,0.00,N,5,-440, +20250612,16780,16520,17000,16520,48897,822672130,00,0.00,N,2,370, +20250611,16410,16520,16520,16280,24470,400478950,00,0.00,N,5,-10, +20250610,16420,17040,17160,16390,70544,1170439570,00,0.00,N,5,-550, +20250609,16970,16500,17250,16500,88388,1503299010,00,0.00,N,2,580, +20250605,16390,16130,16390,16130,39224,638623790,00,0.00,N,2,340, +20250604,16050,15860,16120,15860,28200,451998370,00,0.00,N,2,300, +20250602,15750,15940,16080,15670,26696,421918440,00,0.00,N,5,-150, +20250530,15900,16120,16140,15820,30246,483800400,00,0.00,N,5,-180, +20250529,16080,15920,16110,15770,38523,616150580,00,0.00,N,2,330, +20250528,15750,15900,16000,15700,41626,659097950,00,0.00,N,2,230, +20250527,15520,15840,16250,15000,94040,1447667515,00,0.00,N,5,-180, +20250526,15700,15650,15700,15380,18727,291008230,00,0.00,N,2,310, +20250523,15390,15180,15470,15120,23163,354587780,00,0.00,N,2,200, +20250522,15190,15250,15380,14910,32611,490009250,00,0.00,N,5,-100, +20250521,15290,15330,15500,15120,40218,616761200,00,0.00,N,2,110, +20250520,15180,15100,15260,14900,34258,519364280,00,0.00,N,2,330, +20250519,14850,15010,15470,14840,73998,1119444900,00,0.00,N,2,10, 20250516,14840,14810,15010,14780,25261,377296930,00,0.00,N,2,20, 20250515,14820,14770,14990,14700,20546,305548345,00,0.00,N,2,90, 20250514,14730,14850,14900,14730,15026,222481080,00,0.00,N,3,0, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index c5b30e950951..d9efcc1b45bb 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,165100,163500,168800,162000,714792,117983351550,00,0.00,N,2,2600, +20250624,162500,166100,166400,160100,549331,89228322900,00,0.00,N,2,900, +20250623,161600,158200,162500,158000,389793,62486012850,00,0.00,N,5,-300, +20250620,161900,163700,163800,160200,807457,130816607850,00,0.00,N,5,-3400, +20250619,165300,164500,166600,162500,421152,69118181100,00,0.00,N,2,500, +20250618,164800,169800,170000,163000,915121,151382810050,00,0.00,N,5,-7600, +20250617,172400,172600,173300,169000,549321,94132484350,00,0.00,N,2,200, +20250616,172200,165000,172300,162600,619409,104806732500,00,0.00,N,2,6300, +20250613,165900,169000,169600,164500,647645,107789845500,00,0.00,N,5,-2200, +20250612,168100,172700,173900,168100,1023195,173717451120,00,0.00,N,5,-5100, +20250611,173200,166400,174300,163900,719841,122841806750,00,0.00,N,2,6900, +20250610,166300,167300,170800,163000,689562,115137014750,00,0.00,N,5,-800, +20250609,167100,173000,174500,165200,1042179,175919123400,00,0.00,N,5,-1800, +20250605,168900,162100,169000,157400,1122819,183752330500,00,0.00,N,2,11100, +20250604,157800,153400,158700,153000,807743,126420057700,00,0.00,N,2,6500, +20250602,151300,148300,153200,147900,480912,72897164600,00,0.00,N,2,1500, +20250530,149800,156000,158500,148400,1109176,166720493750,00,0.00,N,5,-4700, +20250529,154500,153000,156300,151300,657516,100996333750,00,0.00,N,2,3300, +20250528,151200,153000,157500,149700,810347,123895352650,00,0.00,N,2,700, +20250527,150500,154000,159000,149000,991515,151523808450,00,0.00,N,5,-1600, +20250526,152100,147200,153000,144000,1012359,151725046750,00,0.00,N,2,10100, +20250523,142000,140700,144200,139600,782665,111205615900,00,0.00,N,2,3500, +20250522,138500,148700,151000,136500,1874116,269729923750,00,0.00,N,5,-500, +20250521,139000,124500,140400,124400,1746887,237846914950,00,0.00,N,2,14600, +20250520,124400,123000,124700,122000,170947,21055882450,00,0.00,N,2,2000, +20250519,122400,122400,123300,119700,188011,22884349250,00,0.00,N,5,-1500, 20250516,123900,122800,123900,122300,106983,13207072600,00,0.00,N,2,700, 20250515,123200,124100,124800,122900,138878,17184075400,00,0.00,N,5,-2000, 20250514,125200,124100,125900,123400,209039,26086774900,00,0.00,N,2,900, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 379944e0b529..169859150f0b 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,49650,50100,50300,49100,589723,29253986325,00,0.00,N,2,100, +20250624,49550,48850,51000,48400,1270705,63156227475,00,0.00,N,5,-1750, +20250623,51300,52100,52200,51100,479546,24694590800,00,0.00,N,5,-2200, +20250620,53500,52300,54300,51700,813461,43433697550,00,0.00,N,2,300, +20250619,53200,49900,55400,48350,2038522,105847810400,00,0.00,N,2,2900, +20250618,50300,50400,51000,50000,433795,21799445950,00,0.00,N,5,-600, +20250617,50900,50400,51800,50300,460047,23515764550,00,0.00,N,5,-100, +20250616,51000,51900,52100,50000,620455,31459167700,00,0.00,N,5,-1700, +20250613,52700,52900,53200,51600,451698,23570191500,00,0.00,N,5,-700, +20250612,53400,52800,53900,52600,587295,31294605300,00,0.00,N,2,200, +20250611,53200,53000,53600,52200,363426,19258966550,00,0.00,N,2,700, +20250610,52500,51500,52900,51200,440889,22950275950,00,0.00,N,2,1100, +20250609,51400,52000,52200,51100,409957,21093485650,00,0.00,N,5,-900, +20250605,52300,51700,52900,51600,341679,17837825650,00,0.00,N,2,900, +20250604,51400,51100,53650,51000,635815,33125573500,00,0.00,N,5,-1500, +20250602,52900,53700,53900,52800,361878,19226874400,00,0.00,N,5,-1700, +20250530,54600,54700,54800,53200,648403,35069403400,00,0.00,N,5,-100, +20250529,54700,55200,56700,54400,511957,28486812150,00,0.00,N,2,800, +20250528,53900,52700,55800,52500,584514,31649760050,00,0.00,N,2,1200, +20250527,52700,52600,52900,51100,387188,20179969050,00,0.00,N,2,100, +20250526,52600,53600,54700,52600,345056,18448759850,00,0.00,N,5,-700, +20250523,53300,53200,53400,52600,197767,10473012700,00,0.00,N,3,0, +20250522,53300,53300,54200,52700,366298,19525168500,00,0.00,N,2,500, +20250521,52800,53900,53900,52600,280628,14894212100,00,0.00,N,3,0, +20250520,52800,54000,55200,52500,384242,20575375000,00,0.00,N,5,-600, +20250519,53400,54200,54500,52800,509892,27196854750,00,0.00,N,5,-2500, 20250516,55900,56800,56900,55400,325098,18167633300,00,0.00,N,5,-900, 20250515,56800,56600,57100,56300,229985,13038738450,00,0.00,N,5,-300, 20250514,57100,57100,57200,56100,308798,17521128800,00,0.00,N,3,0, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 71f61ecf16dd..e7aeeeb597f1 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3815,3900,3905,3805,2002151,7696110309,00,0.00,N,5,-75, +20250624,3890,3800,3895,3790,2146853,8280830878,00,0.00,N,5,-45, +20250623,3935,4135,4135,3895,4056471,16175345256,00,0.00,N,2,25, +20250620,3910,3900,3945,3865,1492070,5830099771,00,0.00,N,5,-35, +20250619,3945,3975,3990,3865,1945709,7647386612,00,0.00,N,5,-25, +20250618,3970,3955,4005,3910,2009023,7971969035,00,0.00,N,2,65, +20250617,3905,3960,3965,3850,2816794,10997544414,00,0.00,N,5,-145, +20250616,4050,3970,4055,3825,3744722,14826485238,00,0.00,N,2,160, +20250613,3890,3855,3985,3835,5632099,21969740339,00,0.00,N,2,35, +20250612,3855,3870,3895,3810,2209840,8504020521,00,0.00,N,2,55, +20250611,3800,3735,3835,3710,2107559,7974486277,00,0.00,N,2,80, +20250610,3720,3730,3755,3665,1100777,4092766655,00,0.00,N,3,0, +20250609,3720,3710,3755,3685,1378043,5130216938,00,0.00,N,2,35, +20250605,3685,3745,3775,3655,1491158,5523046610,00,0.00,N,5,-65, +20250604,3750,3730,3795,3730,1605373,6032294477,00,0.00,N,2,45, +20250602,3705,3755,3775,3690,1023101,3809393841,00,0.00,N,3,0, +20250530,3705,3710,3755,3675,1763017,6544404185,00,0.00,N,2,10, +20250529,3695,3655,3705,3615,1559349,5738926160,00,0.00,N,2,45, +20250528,3650,3640,3675,3605,1384849,5048096289,00,0.00,N,2,30, +20250527,3620,3655,3705,3590,1187304,4325610045,00,0.00,N,5,-40, +20250526,3660,3635,3670,3600,1294759,4722084147,00,0.00,N,2,60, +20250523,3600,3575,3640,3560,763038,2752763095,00,0.00,N,2,20, +20250522,3580,3550,3605,3540,764314,2731011249,00,0.00,N,5,-5, +20250521,3585,3530,3610,3530,664041,2380046865,00,0.00,N,2,35, +20250520,3550,3685,3685,3520,1079411,3852897257,00,0.00,N,5,-105, +20250519,3655,3620,3695,3600,1213427,4448218485,00,0.00,N,2,20, 20250516,3635,3630,3660,3585,988691,3580959652,00,0.00,N,2,35, 20250515,3600,3655,3700,3600,1490067,5422996153,00,0.00,N,3,0, 20250514,3600,3570,3605,3550,1180752,4230759670,00,0.00,N,2,60, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index ef15ecbee291..26cdaf7f1e8d 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24100,24100,24150,23700,23158,554888700,00,0.00,N,2,200, +20250624,23900,23250,23900,23250,33696,798325350,00,0.00,N,2,500, +20250623,23400,23700,23700,23000,48323,1127884450,00,0.00,N,5,-550, +20250620,23950,24400,24400,23700,32213,771620450,00,0.00,N,5,-450, +20250619,24400,24300,24650,24000,47686,1158910350,00,0.00,N,2,300, +20250618,24100,24000,24300,23850,21905,527503000,00,0.00,N,2,50, +20250617,24050,24150,24550,23600,41419,1000483225,00,0.00,N,5,-100, +20250616,24150,23750,24350,23500,25373,611713825,00,0.00,N,2,400, +20250613,23750,24100,24100,23300,34566,813220450,00,0.00,N,5,-350, +20250612,24100,24400,24700,23800,47866,1151966900,00,0.00,N,5,-300, +20250611,24400,23850,24500,23550,46588,1124881375,00,0.00,N,2,650, +20250610,23750,23700,24500,23550,120090,2884867875,00,0.00,N,2,550, +20250609,23200,22950,23500,22500,51730,1200972550,00,0.00,N,2,250, +20250605,22950,23000,23250,22550,27032,621217175,00,0.00,N,5,-50, +20250604,23000,22650,23000,22050,25663,582872450,00,0.00,N,2,800, +20250602,22200,22300,22500,21950,9560,211859475,00,0.00,N,5,-50, +20250530,22250,22200,22900,22050,48572,1096385900,00,0.00,N,2,200, +20250529,22050,21850,22150,21600,23382,514436800,00,0.00,N,2,200, +20250528,21850,21550,21900,21550,13145,286461775,00,0.00,N,2,100, +20250527,21750,21550,21800,21300,23086,499603850,00,0.00,N,2,400, +20250526,21350,21850,21850,21000,18721,398516700,00,0.00,N,5,-500, +20250523,21850,21750,22150,21650,20363,447143125,00,0.00,N,2,100, +20250522,21750,21550,21850,21250,17827,386228825,00,0.00,N,2,150, +20250521,21600,21400,21650,20850,19245,411925050,00,0.00,N,2,200, +20250520,21400,21650,21650,20800,18494,392245325,00,0.00,N,2,250, +20250519,21150,20150,21500,20100,61352,1300901975,00,0.00,N,2,550, 20250516,20600,19150,20600,19150,69660,1391434040,00,0.00,N,2,1560, 20250515,19040,19070,19090,18980,6800,129833090,00,0.00,N,5,-30, 20250514,19070,18800,19100,18800,6803,129298370,00,0.00,N,2,130, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 00ef20c86f99..0426e723b65d 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2305,2435,2435,2250,102329,238665967,00,0.00,N,5,-10, +20250624,2315,2290,2375,2270,123216,286745830,00,0.00,N,2,65, +20250623,2250,2360,2360,2215,155457,351155993,00,0.00,N,5,-100, +20250620,2350,2375,2395,2300,150859,353355132,00,0.00,N,2,35, +20250619,2315,2225,2360,2210,223986,516664206,00,0.00,N,2,80, +20250618,2235,2240,2260,2190,180030,400261499,00,0.00,N,5,-15, +20250617,2250,2275,2310,2220,220922,499519477,00,0.00,N,5,-45, +20250616,2295,2330,2365,2255,134698,307471935,00,0.00,N,5,-50, +20250613,2345,2360,2390,2250,286541,661040100,00,0.00,N,5,-30, +20250612,2375,2350,2465,2330,268583,643953955,00,0.00,N,2,5, +20250611,2370,2415,2450,2350,155603,372036849,00,0.00,N,5,-30, +20250610,2400,2500,2515,2380,191588,468864135,00,0.00,N,5,-85, +20250609,2485,2640,2640,2460,380392,958313709,00,0.00,N,5,-155, +20250605,2640,2695,2695,2630,102243,271631450,00,0.00,N,5,-40, +20250604,2680,2700,2750,2675,92588,250238535,00,0.00,N,5,-20, +20250602,2700,2730,2745,2645,113292,303497812,00,0.00,N,5,-30, +20250530,2730,2830,2830,2700,155565,429239759,00,0.00,N,5,-60, +20250529,2790,2750,2830,2690,226555,628181815,00,0.00,N,2,75, +20250528,2715,2615,2780,2555,272182,737079292,00,0.00,N,2,140, +20250527,2575,2560,2615,2545,146716,379214880,00,0.00,N,2,15, +20250526,2560,2535,2630,2530,199899,516583695,00,0.00,N,2,10, +20250523,2550,2660,2730,2530,266587,695709979,00,0.00,N,5,-130, +20250522,2680,2665,2780,2625,218391,589894285,00,0.00,N,5,-45, +20250521,2725,2600,2780,2600,267412,728036375,00,0.00,N,2,135, +20250520,2590,2800,2815,2590,339838,924110580,00,0.00,N,5,-210, +20250519,2800,2700,2880,2605,394086,1095110343,00,0.00,N,2,115, 20250516,2685,2535,2720,2500,382908,1014591916,00,0.00,N,2,145, 20250515,2540,2550,2580,2500,155263,395344701,00,0.00,N,5,-15, 20250514,2555,2565,2575,2460,227206,576091321,00,0.00,N,2,30, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index d8d36e0d8ac4..4e0aacbea903 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,51100,49700,51300,48900,36769,1855791725,00,0.00,N,2,1900, +20250624,49200,47500,49350,47350,18643,902183075,00,0.00,N,2,1900, +20250623,47300,48100,48100,46800,12066,569826150,00,0.00,N,5,-800, +20250620,48100,48300,48600,47500,6242,299905050,00,0.00,N,5,-200, +20250619,48300,48600,48850,47850,6893,332169825,00,0.00,N,5,-300, +20250618,48600,48400,48900,48000,12900,622918400,00,0.00,N,2,200, +20250617,48400,49400,49950,48400,21097,1030634550,00,0.00,N,5,-1000, +20250616,49400,49050,50000,47800,24752,1211002550,00,0.00,N,2,900, +20250613,48500,50300,50800,48250,24262,1192491225,00,0.00,N,5,-1800, +20250612,50300,52400,52400,49950,20267,1026130325,00,0.00,N,5,-1600, +20250611,51900,50600,52000,50400,16504,847294050,00,0.00,N,2,1400, +20250610,50500,51900,52400,50400,22910,1179210150,00,0.00,N,5,-700, +20250609,51200,49000,51700,49000,45752,2326897750,00,0.00,N,2,2200, +20250605,49000,48700,49250,48000,24785,1210255450,00,0.00,N,2,250, +20250604,48750,46500,49900,46450,31576,1532915850,00,0.00,N,2,2200, +20250602,46550,49150,49150,46250,26908,1266965375,00,0.00,N,5,-2600, +20250530,49150,48900,49800,48100,28788,1415890075,00,0.00,N,2,1500, +20250529,47650,46700,48800,46500,22654,1089174850,00,0.00,N,2,950, +20250528,46700,47100,47900,45800,12436,580443525,00,0.00,N,5,-400, +20250527,47100,44900,48800,44750,44667,2106158225,00,0.00,N,2,2200, +20250526,44900,44000,45800,43750,12589,566789775,00,0.00,N,2,850, +20250523,44050,44600,44600,43700,3565,156714750,00,0.00,N,2,150, +20250522,43900,43900,44600,43450,4677,206750650,00,0.00,N,5,-500, +20250521,44400,43500,44550,43450,4732,208633550,00,0.00,N,2,600, +20250520,43800,43300,44600,42400,14192,622361550,00,0.00,N,2,1300, +20250519,42500,43250,44150,42400,10307,443784650,00,0.00,N,5,-750, 20250516,43250,44750,44750,43250,10014,438611600,00,0.00,N,5,-1500, 20250515,44750,44300,45400,43500,22452,1007835850,00,0.00,N,2,1050, 20250514,43700,44100,44300,43250,6226,271420475,00,0.00,N,5,-350, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 5e5abe193ec3..80abb814e9db 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,49350,49100,49700,48900,82725,4077167375,00,0.00,N,2,150, +20250624,49200,49300,50200,49000,95459,4718023350,00,0.00,N,2,150, +20250623,49050,48000,49400,47950,94439,4612588175,00,0.00,N,2,750, +20250620,48300,49200,49200,48000,318470,15391789125,00,0.00,N,5,-650, +20250619,48950,49050,49550,47875,112599,5479471125,00,0.00,N,5,-300, +20250618,49250,49650,50800,49050,96383,4792516000,00,0.00,N,5,-850, +20250617,50100,50000,51000,49900,139311,7009666600,00,0.00,N,5,-400, +20250616,50500,49650,50500,49100,91557,4573757475,00,0.00,N,2,1300, +20250613,49200,49300,49750,48800,73796,3630000075,00,0.00,N,5,-200, +20250612,49400,50400,51000,49150,159892,7933561725,00,0.00,N,5,-1400, +20250611,50800,48000,51200,48000,173634,8697542850,00,0.00,N,2,2800, +20250610,48000,48000,49150,47350,147289,7112410175,00,0.00,N,2,500, +20250609,47500,44150,48000,44150,240563,11295977675,00,0.00,N,2,3200, +20250605,44300,43900,44300,43550,102343,4506023725,00,0.00,N,2,150, +20250604,44150,42850,44250,42850,128976,5656054900,00,0.00,N,2,1350, +20250602,42800,42800,43400,42700,58818,2526676775,00,0.00,N,5,-400, +20250530,43200,43650,43800,42850,85876,3706877875,00,0.00,N,5,-700, +20250529,43900,43700,44000,43350,87366,3825744575,00,0.00,N,2,600, +20250528,43300,42900,43750,42900,81029,3520626400,00,0.00,N,2,150, +20250527,43150,42750,43300,42400,71103,3052095800,00,0.00,N,3,0, +20250526,43150,42700,43150,42550,55616,2385663400,00,0.00,N,2,650, +20250523,42500,42500,42600,42100,60868,2581031300,00,0.00,N,5,-50, +20250522,42550,41850,42700,41600,99864,4234191675,00,0.00,N,2,300, +20250521,42250,41750,42300,41750,53954,2272783175,00,0.00,N,2,400, +20250520,41850,41650,41950,41600,41838,1749240025,00,0.00,N,2,450, +20250519,41400,41750,41800,41350,40419,1678740105,00,0.00,N,5,-600, 20250516,42000,42000,42250,41850,21821,915909600,00,0.00,N,3,0, 20250515,42000,41750,42200,41700,50678,2132319625,00,0.00,N,5,-50, 20250514,42050,41950,42200,41700,87624,3680031025,00,0.00,N,2,50, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 6a49316ac594..4dd92948b2e4 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20300,20350,20500,20100,340760,6889476900,00,0.00,N,5,-150, +20250624,20450,20500,20600,20300,240506,4910736750,00,0.00,N,2,100, +20250623,20350,20100,20450,20050,313616,6351806625,00,0.00,N,2,50, +20250620,20300,20700,20750,20300,289383,5910763925,00,0.00,N,5,-200, +20250619,20500,20700,20900,20350,322715,6635487575,00,0.00,N,2,200, +20250618,20300,20500,20950,20150,331372,6781867825,00,0.00,N,5,-400, +20250617,20700,20350,20850,20150,962827,19900342925,00,0.00,N,2,400, +20250616,20300,19930,20450,19570,730655,14744176465,00,0.00,N,2,500, +20250613,19800,19900,20100,19360,784896,15568715850,00,0.00,N,5,-200, +20250612,20000,19310,20450,19220,1102633,21906103080,00,0.00,N,2,1000, +20250611,19000,19030,19150,18910,183076,3481925265,00,0.00,N,5,-40, +20250610,19040,18830,19040,18760,263353,4996846540,00,0.00,N,2,230, +20250609,18810,18670,18960,18660,296020,5576998550,00,0.00,N,2,190, +20250605,18620,18550,18680,18510,233650,4346323620,00,0.00,N,2,70, +20250604,18550,18490,18760,18410,322491,6001576460,00,0.00,N,2,250, +20250602,18300,18260,18400,18250,148183,2713985655,00,0.00,N,5,-60, +20250530,18360,18210,18470,18210,217928,4001375015,00,0.00,N,2,130, +20250529,18230,18250,18260,18120,169513,3086191670,00,0.00,N,2,20, +20250528,18210,18030,18290,18030,143938,2620670525,00,0.00,N,2,110, +20250527,18100,18060,18210,18020,103158,1866158735,00,0.00,N,5,-80, +20250526,18180,18030,18180,17990,99796,1808105800,00,0.00,N,2,170, +20250523,18010,17890,18050,17880,113453,2038247665,00,0.00,N,2,60, +20250522,17950,18000,18110,17840,170210,3053545070,00,0.00,N,5,-130, +20250521,18080,18100,18160,18010,138562,2502828300,00,0.00,N,5,-80, +20250520,18160,18230,18230,18100,76983,1397510815,00,0.00,N,3,0, +20250519,18160,18320,18340,18070,150126,2724714865,00,0.00,N,5,-250, 20250516,18410,18410,18570,18290,124246,2283930195,00,0.00,N,5,-90, 20250515,18500,18410,18560,18370,127165,2349936740,00,0.00,N,5,-60, 20250514,18560,18600,18660,18510,153532,2854091320,00,0.00,N,5,-30, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index bbf04a60c3bc..0ebd68089120 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16850,16430,17160,16320,194965,3296378835,00,0.00,N,2,530, +20250624,16320,16100,16350,15950,97102,1574153275,00,0.00,N,2,360, +20250623,15960,15480,15970,15400,157710,2484312835,00,0.00,N,2,480, +20250620,15480,15600,15820,15120,168649,2593293035,00,0.00,N,5,-30, +20250619,15510,15000,15580,14770,141230,2150218415,00,0.00,N,2,800, +20250618,14710,14010,14890,13890,132449,1937171060,00,0.00,N,2,800, +20250617,13910,14330,14360,13870,90196,1265339370,00,0.00,N,5,-200, +20250616,14110,14120,14250,13970,80297,1135021970,00,0.00,N,5,-160, +20250613,14270,14550,14650,13980,141625,2006743015,00,0.00,N,5,-160, +20250612,14430,14460,14680,14280,72037,1043476295,00,0.00,N,2,30, +20250611,14400,14600,14600,14230,32645,467127605,00,0.00,N,2,20, +20250610,14380,14580,14700,14370,62134,899284280,00,0.00,N,5,-200, +20250609,14580,14420,15190,14370,103122,1526103420,00,0.00,N,2,260, +20250605,14320,14710,14830,14300,94352,1369626805,00,0.00,N,5,-380, +20250604,14700,14200,14880,14130,97130,1424144260,00,0.00,N,2,500, +20250602,14200,14530,14550,14100,41664,592910895,00,0.00,N,5,-340, +20250530,14540,14310,14680,14250,96143,1389113535,00,0.00,N,2,240, +20250529,14300,14200,14300,14090,41636,591284975,00,0.00,N,2,90, +20250528,14210,14170,14410,14090,35554,507302805,00,0.00,N,5,-90, +20250527,14300,14140,14400,14070,38263,545557980,00,0.00,N,2,20, +20250526,14280,14000,14370,13940,45538,648599755,00,0.00,N,2,190, +20250523,14090,13780,14200,13760,58279,818957715,00,0.00,N,2,190, +20250522,13900,14060,14070,13760,68084,948327835,00,0.00,N,5,-240, +20250521,14140,14470,14470,14020,49473,698885745,00,0.00,N,5,-330, +20250520,14470,14010,14560,13960,95645,1377151000,00,0.00,N,2,380, +20250519,14090,14490,14500,13930,57204,807480570,00,0.00,N,5,-390, 20250516,14480,14590,14590,14200,43556,625690195,00,0.00,N,2,70, 20250515,14410,13710,14510,13670,176854,2527270120,00,0.00,N,2,650, 20250514,13760,13400,13920,13210,99520,1360045050,00,0.00,N,2,410, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index bc53de6016f6..30f1a3444568 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,52400,52200,52500,51800,476935,25421377384,00,0.00,N,2,300, +20250624,52100,51600,52700,51500,668799,35490298444,00,0.00,N,2,1100, +20250623,51000,51400,51700,51000,481902,24932480400,00,0.00,N,5,-800, +20250620,51800,52100,52500,51700,293355,15288847877,00,0.00,N,5,-100, +20250619,51900,52400,52700,51500,294479,15293706060,00,0.00,N,5,-500, +20250618,52400,52600,53200,52300,268487,14186702912,00,0.00,N,5,-600, +20250617,53000,52600,53500,52400,645959,34524221348,00,0.00,N,5,-100, +20250616,53100,52200,53100,51400,474689,25218116775,00,0.00,N,2,1500, +20250613,51600,51800,52300,51500,564264,29633410017,00,0.00,N,5,-200, +20250612,51800,51200,52100,51200,660220,34435879064,00,0.00,N,2,200, +20250611,51600,50900,51700,50800,434400,22675463110,00,0.00,N,2,700, +20250610,50900,50600,51300,50600,436500,22405019393,00,0.00,N,2,300, +20250609,50600,50500,51100,50500,513418,26373437078,00,0.00,N,2,300, +20250605,50300,49900,51000,49900,513181,26331934465,00,0.00,N,2,450, +20250604,49850,49400,50600,49400,502838,25432681672,00,0.00,N,2,450, +20250602,49400,50600,50900,49400,459204,22882666535,00,0.00,N,5,-1400, +20250530,50800,50900,51200,50700,466533,24079281263,00,0.00,N,5,-200, +20250529,51000,51100,51600,50800,283642,14679691600,00,0.00,N,2,200, +20250528,50800,50800,51600,50550,341961,17522510240,00,0.00,N,5,-500, +20250527,51300,51200,51500,50800,256864,13293594816,00,0.00,N,5,-400, +20250526,51700,50200,51700,50200,271314,13928764250,00,0.00,N,2,1700, +20250523,50000,50200,50500,50000,296135,15026426067,00,0.00,N,5,-700, +20250522,50700,51100,51300,50200,294602,14884977700,00,0.00,N,5,-600, +20250521,51300,52000,52300,51300,503850,26387455560,00,0.00,N,5,-600, +20250520,51900,52200,52200,51500,187097,9700998382,00,0.00,N,5,-100, +20250519,52000,51500,52100,51400,206552,10685638800,00,0.00,N,2,600, 20250516,51400,51200,51700,51200,214498,11096479653,00,0.00,N,2,400, 20250515,51000,50900,51800,50900,216562,11158387363,00,0.00,N,5,-300, 20250514,51300,51200,52200,51000,292029,15232960840,00,0.00,N,2,300, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index ca6e13eb0fda..9cfc53db504b 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3750,3830,3860,3730,208507,783389669,00,0.00,N,5,-70, +20250624,3820,3580,3845,3580,561513,2115974996,00,0.00,N,2,280, +20250623,3540,3580,3645,3520,129003,461441735,00,0.00,N,5,-50, +20250620,3590,3605,3680,3520,596055,2139602305,00,0.00,N,5,-55, +20250619,3645,3725,3755,3620,155310,569548115,00,0.00,N,5,-55, +20250618,3700,3710,3785,3680,155617,579929392,00,0.00,N,5,-40, +20250617,3740,3800,3905,3700,351779,1336919763,00,0.00,N,5,-20, +20250616,3760,3780,3810,3680,165338,618995380,00,0.00,N,5,-20, +20250613,3780,3860,3900,3695,346998,1301012665,00,0.00,N,5,-80, +20250612,3860,3770,3925,3710,482470,1842360809,00,0.00,N,2,100, +20250611,3760,3615,3780,3565,312990,1151811154,00,0.00,N,2,145, +20250610,3615,3660,3730,3585,151032,550454923,00,0.00,N,5,-40, +20250609,3655,3720,3860,3600,454014,1680758840,00,0.00,N,2,5, +20250605,3650,3770,3810,3585,350105,1294854613,00,0.00,N,5,-135, +20250604,3785,3650,3930,3610,996954,3808781541,00,0.00,N,2,195, +20250602,3590,3580,3735,3565,150340,545975380,00,0.00,N,2,10, +20250530,3580,3655,3690,3555,148414,536989718,00,0.00,N,5,-40, +20250529,3620,3380,3890,3370,943377,3481456621,00,0.00,N,2,235, +20250528,3385,3270,3455,3270,167579,569130990,00,0.00,N,2,125, +20250527,3260,3350,3390,3260,84616,280239930,00,0.00,N,5,-90, +20250526,3350,3325,3385,3315,47312,157710174,00,0.00,N,2,30, +20250523,3320,3370,3395,3290,97277,324563373,00,0.00,N,5,-5, +20250522,3325,3320,3370,3280,66442,221320663,00,0.00,N,2,10, +20250521,3315,3270,3345,3190,123907,408602973,00,0.00,N,2,110, +20250520,3205,3155,3275,3155,106057,340683400,00,0.00,N,2,50, +20250519,3155,3250,3250,3120,112291,354244395,00,0.00,N,5,-95, 20250516,3250,3320,3320,3240,88036,287827309,00,0.00,N,5,-70, 20250515,3320,3390,3390,3250,137462,453530960,00,0.00,N,5,-40, 20250514,3360,3385,3410,3330,83438,281365154,00,0.00,N,2,5, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 163f913d5548..cae8e87d3a41 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,973,973,973,973,0,0,00,0.00,Y,3,0, +20250625,973,973,973,973,0,0,00,0.00,Y,3,0, +20250624,973,973,973,973,0,0,00,0.00,Y,0,0, +20250623,973,973,973,973,0,0,00,0.00,Y,0,0, +20250620,973,973,973,973,0,0,00,0.00,Y,0,0, +20250619,973,973,973,973,0,0,00,0.00,Y,0,0, +20250618,973,973,973,973,0,0,00,0.00,Y,0,0, +20250617,973,973,973,973,0,0,00,0.00,Y,0,0, +20250616,973,973,973,973,0,0,00,0.00,Y,0,0, +20250613,973,973,973,973,0,0,00,0.00,Y,0,0, +20250612,973,973,973,973,0,0,00,0.00,Y,0,0, +20250611,973,973,973,973,0,0,00,0.00,Y,0,0, +20250610,973,973,973,973,0,0,00,0.00,Y,0,0, +20250609,973,973,973,973,0,0,00,0.00,Y,0,0, +20250605,973,973,973,973,0,0,00,0.00,Y,0,0, +20250604,973,973,973,973,0,0,00,0.00,Y,0,0, +20250602,973,973,973,973,0,0,00,0.00,Y,0,0, +20250530,973,973,973,973,0,0,00,0.00,Y,0,0, +20250529,973,973,973,973,0,0,00,0.00,Y,0,0, +20250528,973,973,973,973,0,0,00,0.00,Y,0,0, +20250527,973,973,973,973,0,0,00,0.00,Y,0,0, +20250526,973,973,973,973,0,0,00,0.00,Y,0,0, +20250523,973,973,973,973,0,0,00,0.00,Y,0,0, +20250522,973,973,973,973,0,0,00,0.00,Y,0,0, +20250521,973,973,973,973,0,0,00,0.00,Y,0,0, +20250520,973,973,973,973,0,0,00,0.00,Y,0,0, +20250519,973,973,973,973,0,0,00,0.00,Y,0,0, +20250516,973,973,973,973,0,0,00,0.00,Y,0,0, 20250515,973,973,973,973,0,0,00,0.00,Y,0,0, -20250514,973,973,973,973,0,0,00,0.00,Y,0,0, -20250513,973,973,973,973,0,0,00,0.00,Y,0,0, -20250512,973,973,973,973,0,0,00,0.00,Y,0,0, +20250514,973,973,973,973,0,0,00,0.00,N,0,0, +20250513,973,973,973,973,0,0,00,0.00,N,0,0, +20250512,973,973,973,973,0,0,00,0.00,N,0,0, 20250509,973,973,973,973,0,0,00,0.00,N,0,0, 20250508,973,973,973,973,0,0,00,0.00,N,0,0, 20250507,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index a556655dda96..c53d564431d0 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32350,32950,33000,31600,643056,20677832625,00,0.00,N,5,-950, +20250624,33300,34500,34500,32600,629951,20987535350,00,0.00,N,5,-800, +20250623,34100,31300,35900,30950,2408866,80814992725,00,0.00,N,2,1550, +20250620,32550,32600,32650,30750,1104796,35090528900,00,0.00,N,5,-550, +20250619,33100,33900,33900,32300,1191030,39169908525,00,0.00,N,5,-1400, +20250618,34500,29600,34600,29400,3096090,101491509575,00,0.00,N,2,4250, +20250617,30250,32000,32400,29550,1091494,33605018875,00,0.00,N,2,300, +20250616,29950,28850,30300,28150,798943,23500548225,00,0.00,N,2,1800, +20250613,28150,30200,30200,27800,812523,23140736825,00,0.00,N,5,-900, +20250612,29050,28800,29250,28450,420117,12127180825,00,0.00,N,5,-150, +20250611,29200,28650,29550,28050,673548,19478952525,00,0.00,N,2,100, +20250610,29100,29050,29450,28550,633494,18365689225,00,0.00,N,5,-650, +20250609,29750,28050,30750,27750,2153755,63689433625,00,0.00,N,2,2950, +20250605,26800,25650,27450,25350,1332268,35490291850,00,0.00,N,2,1300, +20250604,25500,26100,26250,24600,1250812,31799689625,00,0.00,N,2,850, +20250602,24650,23600,25200,23250,1319246,32473656175,00,0.00,N,2,1250, +20250530,23400,22950,23450,22700,257057,5971229175,00,0.00,N,2,400, +20250529,23000,23550,23600,22600,376494,8671300775,00,0.00,N,5,-350, +20250528,23350,23300,23550,23050,244986,5716554325,00,0.00,N,2,300, +20250527,23050,23150,23550,22700,272047,6275471375,00,0.00,N,2,350, +20250526,22700,22850,23050,22350,264143,5991727850,00,0.00,N,5,-400, +20250523,23100,22800,23350,22300,193078,4416619725,00,0.00,N,2,300, +20250522,22800,22900,23300,22600,247061,5658080825,00,0.00,N,5,-500, +20250521,23300,23550,23650,22950,305498,7120957050,00,0.00,N,5,-250, +20250520,23550,22650,24000,22600,1248464,29413770925,00,0.00,N,2,1200, +20250519,22350,21800,22650,21500,273886,6085663750,00,0.00,N,2,350, 20250516,22000,22250,22725,21900,339805,7586417225,00,0.00,N,5,-300, 20250515,22300,22550,22750,22050,375427,8394032350,00,0.00,N,5,-150, 20250514,22450,22900,22900,22400,264434,5962969475,00,0.00,N,5,-150, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 58863cd8a27c..e5c15a006c6a 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5560,5690,6190,5560,12557844,73221489995,00,0.00,N,5,-60, +20250624,5620,5760,5820,5560,3370690,19093676975,00,0.00,N,2,90, +20250623,5530,5340,5680,5145,3972594,21836001330,00,0.00,N,2,160, +20250620,5370,5180,5510,5150,3867374,20823453230,00,0.00,N,2,180, +20250619,5190,5330,5410,5140,1809304,9474450680,00,0.00,N,5,-110, +20250618,5300,5360,5390,5240,1418696,7516503840,00,0.00,N,5,-60, +20250617,5360,5620,5720,5220,2662053,14475717305,00,0.00,N,5,-140, +20250616,5500,5320,5580,5170,3381820,18311052225,00,0.00,N,2,160, +20250613,5340,5860,5860,5260,4377834,23861712800,00,0.00,N,5,-470, +20250612,5810,5930,5940,5750,1952728,11386232115,00,0.00,N,5,-110, +20250611,5920,5750,5970,5710,3810581,22407622345,00,0.00,N,2,210, +20250610,5710,5910,5990,5670,3297412,19137515315,00,0.00,N,5,-160, +20250609,5870,5980,6120,5810,5620923,33452724135,00,0.00,N,5,-50, +20250605,5920,6150,6150,5850,6964658,41465780120,00,0.00,N,5,-210, +20250604,6130,5420,6250,5390,31526840,189600584225,00,0.00,N,2,800, +20250602,5330,5450,5610,5240,3204369,17413521650,00,0.00,N,5,-80, +20250530,5410,5670,5890,5400,6013965,33750083320,00,0.00,N,5,-230, +20250529,5640,5570,5770,5480,7567834,42711193130,00,0.00,N,2,180, +20250528,5460,5550,5790,5350,8310255,46570282950,00,0.00,N,5,-30, +20250527,5490,5520,5580,5390,3043957,16731570275,00,0.00,N,2,10, +20250526,5480,5110,5680,5110,7503112,41174172385,00,0.00,N,2,240, +20250523,5240,5550,5550,5210,3871200,20680156090,00,0.00,N,5,-230, +20250522,5470,5490,5780,5260,10582705,58359756400,00,0.00,N,5,-40, +20250521,5510,5500,5630,5400,5951882,32814087805,00,0.00,N,2,30, +20250520,5480,5190,5950,5180,37193252,207696998720,00,0.00,N,2,170, +20250519,5310,4545,5900,4290,49466076,262577903798,00,0.00,N,2,725, 20250516,4585,4600,4860,4550,6691608,31607648101,00,0.00,N,2,35, 20250515,4550,4770,4800,4530,4636164,21641049545,00,0.00,N,5,-80, 20250514,4630,4375,4645,4340,6220171,28180189428,00,0.00,N,2,310, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 5211506a0877..36567a57435a 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8960,8810,8980,8660,317076,2793903300,00,0.00,N,2,180, +20250624,8780,8750,8940,8690,326828,2881017970,00,0.00,N,2,200, +20250623,8580,8310,8620,8200,225742,1903002335,00,0.00,N,2,130, +20250620,8450,8560,8580,8410,162701,1382824610,00,0.00,N,5,-110, +20250619,8560,8880,8920,8480,252620,2174366230,00,0.00,N,5,-280, +20250618,8840,8710,8840,8650,255929,2245219920,00,0.00,N,2,10, +20250617,8830,8650,8950,8520,558494,4859035235,00,0.00,N,2,450, +20250616,8380,8090,8440,8040,261148,2165294245,00,0.00,N,2,270, +20250613,8110,8320,8510,8080,353805,2899949220,00,0.00,N,5,-90, +20250612,8200,8100,8400,8000,484911,3981167145,00,0.00,N,2,210, +20250611,7990,8050,8050,7780,256118,2027417365,00,0.00,N,2,30, +20250610,7960,8180,8230,7880,282714,2260542805,00,0.00,N,5,-120, +20250609,8080,7860,8320,7860,384574,3142131695,00,0.00,N,2,300, +20250605,7780,7890,7980,7700,339621,2648163300,00,0.00,N,5,-70, +20250604,7850,7670,7990,7590,349034,2743106265,00,0.00,N,2,420, +20250602,7430,7790,7930,7300,301627,2281285220,00,0.00,N,5,-390, +20250530,7820,7990,7990,7730,201506,1574394200,00,0.00,N,5,-120, +20250529,7940,7410,7950,7360,382299,2959846385,00,0.00,N,2,560, +20250528,7380,7350,7470,7280,135322,999260755,00,0.00,N,2,90, +20250527,7290,7430,7430,7210,135672,987056780,00,0.00,N,5,-140, +20250526,7430,7460,7490,7300,135935,1006737840,00,0.00,N,5,-30, +20250523,7460,7590,7730,7310,175845,1331311575,00,0.00,N,5,-100, +20250522,7560,7590,7600,7440,155505,1169746460,00,0.00,N,5,-70, +20250521,7630,7380,7630,7370,307469,2307214205,00,0.00,N,2,260, +20250520,7370,7220,7370,7120,223396,1628174795,00,0.00,N,2,250, +20250519,7120,7290,7290,7070,142060,1013494900,00,0.00,N,5,-170, 20250516,7290,7210,7380,7170,289481,2111307385,00,0.00,N,2,260, 20250515,7030,7200,7200,6980,165932,1176726725,00,0.00,N,5,-170, 20250514,7200,7000,7240,6980,280002,1994944405,00,0.00,N,2,220, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index a42d75bd1c23..79e96daa0949 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6080,6150,6150,5990,6799,40985160,00,0.00,N,5,-70, +20250624,6150,6020,6170,6020,11685,71316890,00,0.00,N,2,130, +20250623,6020,6000,6050,5970,8829,52926760,00,0.00,N,5,-30, +20250620,6050,6040,6130,6000,4949,30004700,00,0.00,N,2,10, +20250619,6040,5990,6080,5990,3077,18612940,00,0.00,N,5,-20, +20250618,6060,6000,6090,5940,10657,64233200,00,0.00,N,2,60, +20250617,6000,6050,6060,5960,5381,32330330,00,0.00,N,5,-50, +20250616,6050,6000,6090,5930,9695,58149145,00,0.00,N,2,50, +20250613,6000,5960,6080,5950,41266,247514820,00,0.00,N,5,-50, +20250612,6050,6030,6090,5910,12047,72526665,00,0.00,N,2,40, +20250611,6010,6010,6040,5950,10308,61776820,00,0.00,N,3,0, +20250610,6010,6020,6050,5900,15666,93496120,00,0.00,N,2,20, +20250609,5990,5780,5990,5780,34944,207015105,00,0.00,N,2,210, +20250605,5780,5710,5790,5690,6911,39575895,00,0.00,N,2,90, +20250604,5690,5700,5700,5620,7471,42273535,00,0.00,N,2,70, +20250602,5620,5690,5690,5560,16649,93537165,00,0.00,N,2,20, +20250530,5600,5590,5680,5540,19623,109972090,00,0.00,N,2,10, +20250529,5590,5520,5600,5500,5904,32887780,00,0.00,N,2,30, +20250528,5560,5500,5560,5450,8983,49666770,00,0.00,N,2,60, +20250527,5500,5440,5500,5380,8739,47516340,00,0.00,N,2,20, +20250526,5480,5500,5500,5400,14865,80962380,00,0.00,N,5,-20, +20250523,5500,5410,5520,5380,11658,63261360,00,0.00,N,2,90, +20250522,5410,5430,5470,5350,12065,64958950,00,0.00,N,5,-20, +20250521,5430,5400,5450,5280,24969,132964410,00,0.00,N,2,30, +20250520,5400,5610,5610,5370,33119,180646205,00,0.00,N,5,-210, +20250519,5610,5700,5710,5610,20834,118010175,00,0.00,N,5,-40, 20250516,5650,5450,5650,5450,27823,154993300,00,0.00,N,2,200, 20250515,5450,5450,5500,5360,6392,35017910,00,0.00,N,3,0, 20250514,5450,5450,5530,5450,4619,25232070,00,0.00,N,3,0, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index a7b6ea801350..d69df73a8b22 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8520,8520,8620,8460,25643,219027650,00,0.00,N,2,30, +20250624,8490,8350,8500,8350,33067,278609400,00,0.00,N,2,90, +20250623,8400,8700,8770,8360,87690,752037090,00,0.00,N,5,-160, +20250620,8560,8570,8630,8540,26651,228461780,00,0.00,N,5,-50, +20250619,8610,8580,8700,8570,52664,455035880,00,0.00,N,2,40, +20250618,8570,8680,8710,8560,50146,431626810,00,0.00,N,5,-60, +20250617,8630,8600,8960,8550,170506,1487189340,00,0.00,N,2,10, +20250616,8620,8810,8850,8600,99713,863207560,00,0.00,N,5,-230, +20250613,8850,8760,9290,8700,550609,4941793725,00,0.00,N,2,90, +20250612,8760,8710,8830,8630,92247,805812090,00,0.00,N,2,170, +20250611,8590,8580,8610,8460,315215,2735287685,00,0.00,N,5,-110, +20250610,8700,8540,8760,8510,88602,767976115,00,0.00,N,2,160, +20250609,8540,8480,8550,8430,30002,255051320,00,0.00,N,2,60, +20250605,8480,8390,8520,8390,17009,143845830,00,0.00,N,2,60, +20250604,8420,8320,8460,8320,24796,208586000,00,0.00,N,2,100, +20250602,8320,8470,8470,8320,18764,156814040,00,0.00,N,5,-100, +20250530,8420,8500,8520,8400,17148,145103230,00,0.00,N,5,-50, +20250529,8470,8440,8510,8370,21228,179032200,00,0.00,N,2,60, +20250528,8410,8380,8470,8310,42990,360898515,00,0.00,N,5,-30, +20250527,8440,8350,8580,8350,16403,138354170,00,0.00,N,2,20, +20250526,8420,8420,8530,8400,19863,167677840,00,0.00,N,5,-70, +20250523,8490,8520,8550,8380,18777,159308750,00,0.00,N,5,-30, +20250522,8520,8570,8660,8490,50740,434729840,00,0.00,N,2,80, +20250521,8440,8420,8500,8410,22931,193948560,00,0.00,N,5,-50, +20250520,8490,8410,8510,8370,28714,241703690,00,0.00,N,5,-50, +20250519,8540,8370,8550,8260,70368,596122120,00,0.00,N,2,220, 20250516,8320,8450,8520,8270,46914,391338020,00,0.00,N,5,-160, 20250515,8480,8590,8590,8470,34513,294073330,00,0.00,N,5,-110, 20250514,8590,8550,8600,8440,44242,376765580,00,0.00,N,5,-10, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index a81fa49d9954..7a2d135baaa0 100644 --- a/031210/day/candle-day-250.csv +++ b/031210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,43800,43150,44900,43000,221974,9760817625,00,0.00,N,2,1100, +20250624,42700,41700,43400,41600,147275,6295668725,00,0.00,N,2,1350, +20250623,41350,40950,41650,40350,119885,4938759375,00,0.00,N,2,150, +20250620,41200,40200,41500,40100,154822,6348981075,00,0.00,N,2,700, +20250619,40500,40250,41100,40100,109410,4424268075,00,0.00,N,2,350, +20250618,40150,40400,40700,39250,146468,5868184125,00,0.00,N,5,-500, +20250617,40650,40500,41350,40050,183520,7473915100,00,0.00,N,5,-200, +20250616,40850,40250,41050,39050,211193,8562528900,00,0.00,N,5,-50, +20250613,40900,41300,42250,40550,271121,11153600475,00,0.00,N,5,-350, +20250612,41250,39700,42200,39650,475134,19628971625,00,0.00,N,2,1700, +20250611,39550,38200,41400,38100,644381,25758092900,00,0.00,N,2,1650, +20250610,37900,38250,39600,37600,339641,13014154050,00,0.00,N,3,0, +20250609,37900,37500,38550,37500,243376,9271884000,00,0.00,N,2,600, +20250605,37300,38000,38000,36700,238137,8868979925,00,0.00,N,5,-200, +20250604,37500,35350,37600,35300,430188,15857817050,00,0.00,N,2,2500, +20250602,35000,34300,36000,34150,326091,11490556100,00,0.00,N,2,850, +20250530,34150,34700,35075,34000,170847,5900413550,00,0.00,N,5,-100, +20250529,34250,32750,34400,32700,220434,7446893900,00,0.00,N,2,1650, +20250528,32600,33300,33300,32500,191973,6286263850,00,0.00,N,5,-600, +20250527,33200,33050,33500,32800,63299,2097129750,00,0.00,N,2,50, +20250526,33150,33350,33600,32950,127980,4243942125,00,0.00,N,5,-350, +20250523,33500,33200,33650,33000,72998,2436066550,00,0.00,N,2,50, +20250522,33450,33900,33950,33200,99021,3314730400,00,0.00,N,5,-400, +20250521,33850,33700,34050,33450,72236,2437453250,00,0.00,N,2,150, +20250520,33700,34300,34600,33500,166083,5634221550,00,0.00,N,5,-650, +20250519,34350,34250,34350,33750,102339,3487137350,00,0.00,N,5,-50, 20250516,34400,34650,34700,33900,329785,11286051950,00,0.00,N,5,-550, 20250515,34950,37100,38350,34450,548109,19642558950,00,0.00,N,5,-2050, 20250514,37000,36500,37050,36150,133847,4912521125,00,0.00,N,2,500, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 24a46dff44a8..b48399e891b5 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1719,1714,1725,1705,62530,108649261,00,0.00,N,2,11, +20250624,1708,1694,1720,1689,64683,110258336,00,0.00,N,2,17, +20250623,1691,1702,1718,1683,83546,141495296,00,0.00,N,5,-24, +20250620,1715,1700,1730,1690,54844,93737777,00,0.00,N,2,13, +20250619,1702,1689,1734,1670,150380,254006045,00,0.00,N,2,14, +20250618,1688,1709,1709,1683,135201,228972285,00,0.00,N,5,-8, +20250617,1696,1721,1749,1686,150822,257754639,00,0.00,N,5,-24, +20250616,1720,1715,1728,1671,250602,425798599,00,0.00,N,5,-16, +20250613,1736,1793,1803,1728,161108,282092525,00,0.00,N,5,-56, +20250612,1792,1820,1830,1777,140039,251736944,00,0.00,N,5,-28, +20250611,1820,1790,1846,1769,323826,584947647,00,0.00,N,2,36, +20250610,1784,1790,1795,1760,113867,202480274,00,0.00,N,5,-6, +20250609,1790,1751,1790,1750,160076,284643080,00,0.00,N,2,40, +20250605,1750,1767,1774,1749,144931,254603855,00,0.00,N,5,-17, +20250604,1767,1750,1776,1734,129051,227023524,00,0.00,N,2,17, +20250602,1750,1747,1755,1720,106210,184586113,00,0.00,N,2,3, +20250530,1747,1770,1785,1739,196363,344998211,00,0.00,N,2,1, +20250529,1746,1724,1769,1716,175776,305893510,00,0.00,N,2,23, +20250528,1723,1721,1734,1707,154700,265954356,00,0.00,N,2,3, +20250527,1720,1695,1772,1695,340736,584835157,00,0.00,N,2,25, +20250526,1695,1715,1734,1690,146131,248607107,00,0.00,N,5,-20, +20250523,1715,1740,1765,1706,146555,252306405,00,0.00,N,2,8, +20250522,1707,1748,1748,1690,227723,389116305,00,0.00,N,5,-36, +20250521,1743,1731,1766,1725,254953,444513498,00,0.00,N,2,14, +20250520,1729,1713,1748,1702,276072,475282003,00,0.00,N,2,9, +20250519,1720,1722,1917,1651,2632637,4719737365,00,0.00,N,3,0, 20250516,1720,1710,1751,1700,364479,626376054,00,0.00,N,5,-9, 20250515,1729,1765,1765,1714,307500,533034597,00,0.00,N,5,-37, 20250514,1766,1788,1801,1752,492091,873835311,00,0.00,N,5,-24, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index a6d4567f8acf..f07e748868a9 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3015,3005,3050,2965,387105,1166394557,00,0.00,N,2,25, +20250624,2990,2930,2995,2930,411142,1224550723,00,0.00,N,2,75, +20250623,2915,2935,2940,2885,234752,683039529,00,0.00,N,5,-45, +20250620,2960,2915,2965,2905,324104,953420603,00,0.00,N,2,45, +20250619,2915,2930,2945,2905,182019,531492751,00,0.00,N,5,-10, +20250618,2925,2910,2935,2880,220871,643380615,00,0.00,N,2,15, +20250617,2910,2885,2935,2870,428809,1247128255,00,0.00,N,2,25, +20250616,2885,2830,2885,2810,252495,721577971,00,0.00,N,2,45, +20250613,2840,2865,2880,2820,317660,902429140,00,0.00,N,5,-35, +20250612,2875,2880,2925,2865,459072,1326983461,00,0.00,N,3,0, +20250611,2875,2830,2880,2830,304227,869265774,00,0.00,N,2,45, +20250610,2830,2850,2855,2815,278269,789589674,00,0.00,N,5,-20, +20250609,2850,2835,2875,2830,383328,1094894240,00,0.00,N,2,30, +20250605,2820,2810,2855,2800,320609,906881191,00,0.00,N,2,5, +20250604,2815,2780,2830,2780,260842,734059900,00,0.00,N,2,30, +20250602,2785,2795,2810,2765,125903,350147637,00,0.00,N,2,5, +20250530,2780,2805,2815,2765,180045,501521055,00,0.00,N,5,-20, +20250529,2800,2770,2805,2760,296115,825861888,00,0.00,N,2,30, +20250528,2770,2730,2780,2720,207912,573851114,00,0.00,N,2,50, +20250527,2720,2755,2770,2710,194563,531977810,00,0.00,N,5,-35, +20250526,2755,2705,2760,2700,221970,608411020,00,0.00,N,2,45, +20250523,2710,2735,2735,2710,118350,321627466,00,0.00,N,5,-20, +20250522,2730,2750,2760,2720,135533,370176438,00,0.00,N,5,-35, +20250521,2765,2725,2785,2720,175160,483852418,00,0.00,N,2,45, +20250520,2720,2730,2755,2715,129155,352280375,00,0.00,N,5,-10, +20250519,2730,2755,2755,2705,180482,491594224,00,0.00,N,5,-25, 20250516,2755,2785,2805,2735,280461,773369102,00,0.00,N,5,-50, 20250515,2805,2870,2875,2805,239462,675154000,00,0.00,N,5,-60, 20250514,2865,2815,2875,2810,344460,983016383,00,0.00,N,2,50, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 0d584f851003..c077ac683a09 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12560,13000,13190,12560,519751,6650042405,00,0.00,N,5,-620, +20250624,13180,13540,13600,13000,515944,6800857895,00,0.00,N,5,-290, +20250623,13470,13360,13590,13060,712287,9500945575,00,0.00,N,5,-120, +20250620,13590,12420,13950,12420,2408955,32197355400,00,0.00,N,2,960, +20250619,12630,11720,14000,11650,5629624,72918490650,00,0.00,N,2,1280, +20250618,11350,10680,11840,10620,841710,9735492305,00,0.00,N,2,550, +20250617,10800,10810,10950,10640,156865,1690627835,00,0.00,N,5,-10, +20250616,10810,10690,10890,10630,104214,1122819565,00,0.00,N,2,90, +20250613,10720,11350,11350,10620,346414,3779408305,00,0.00,N,5,-630, +20250612,11350,11010,11400,11000,288319,3245951985,00,0.00,N,2,350, +20250611,11000,10960,11140,10890,128616,1415956530,00,0.00,N,2,50, +20250610,10950,11330,11330,10830,186438,2048555205,00,0.00,N,5,-330, +20250609,11280,10880,11400,10860,236853,2653631890,00,0.00,N,2,430, +20250605,10850,10870,10940,10730,101894,1102646365,00,0.00,N,5,-10, +20250604,10860,10550,10890,10480,172133,1854440025,00,0.00,N,2,380, +20250602,10480,10940,11000,10480,164606,1755294780,00,0.00,N,5,-440, +20250530,10920,10800,11240,10700,261383,2881865720,00,0.00,N,2,250, +20250529,10670,10800,10800,10570,182157,1938902145,00,0.00,N,5,-110, +20250528,10780,10960,10990,10730,162817,1760919760,00,0.00,N,5,-130, +20250527,10910,11140,11140,10790,132598,1443016160,00,0.00,N,5,-20, +20250526,10930,11110,11160,10870,116196,1275262400,00,0.00,N,5,-60, +20250523,10990,10910,11240,10650,466287,5150140400,00,0.00,N,2,220, +20250522,10770,10250,10980,10130,472548,5052951675,00,0.00,N,2,520, +20250521,10250,10200,10440,10150,117286,1206385100,00,0.00,N,2,50, +20250520,10200,9990,10200,9970,112484,1135865530,00,0.00,N,2,210, +20250519,9990,9980,10120,9880,59021,590192740,00,0.00,N,2,10, 20250516,9980,10310,10310,9940,144102,1445765760,00,0.00,N,5,-280, 20250515,10260,10250,10610,10120,245560,2556415585,00,0.00,N,2,70, 20250514,10190,10050,10190,10000,96529,974427840,00,0.00,N,2,160, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 417eb62c0c16..56aa6b7014d9 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,40950,41700,43150,40450,31971,1323740525,00,0.00,N,5,-1050, +20250624,42000,42600,42900,41750,28745,1212103025,00,0.00,N,5,-200, +20250623,42200,39800,42350,39300,68674,2794012625,00,0.00,N,2,2200, +20250620,40000,37750,41300,37750,157528,6222172975,00,0.00,N,2,3350, +20250619,36650,36000,38250,35800,56367,2086397525,00,0.00,N,2,1150, +20250618,35500,35550,36250,35200,13208,470100025,00,0.00,N,5,-50, +20250617,35550,35600,35950,34800,8525,301781025,00,0.00,N,3,0, +20250616,35550,35000,35800,34500,11067,390506100,00,0.00,N,2,250, +20250613,35300,35950,36500,34950,14671,517295550,00,0.00,N,5,-600, +20250612,35900,36650,36650,35800,10086,364320825,00,0.00,N,5,-650, +20250611,36550,36800,37000,36100,10807,396250875,00,0.00,N,2,300, +20250610,36250,37200,37200,36000,12766,464257850,00,0.00,N,5,-300, +20250609,36550,36350,37500,36300,37681,1391044325,00,0.00,N,2,200, +20250605,36350,35900,37050,35250,23593,852920350,00,0.00,N,2,850, +20250604,35500,35050,35850,35050,20599,733270475,00,0.00,N,2,800, +20250602,34700,35000,35250,34600,6346,220762500,00,0.00,N,5,-300, +20250530,35000,35300,35800,34650,15878,560411325,00,0.00,N,3,0, +20250529,35000,34900,35150,34600,7132,249108200,00,0.00,N,2,100, +20250528,34900,34800,35300,34500,22814,796890300,00,0.00,N,2,450, +20250527,34450,33950,34650,33400,19009,650566625,00,0.00,N,2,1050, +20250526,33400,33450,33750,33300,3343,111697150,00,0.00,N,5,-300, +20250523,33700,33800,34600,33600,17692,603164725,00,0.00,N,5,-50, +20250522,33750,33300,33900,33250,14178,476069575,00,0.00,N,2,250, +20250521,33500,33300,33600,32900,5700,190602800,00,0.00,N,2,200, +20250520,33300,33300,33600,32950,7748,257113650,00,0.00,N,2,100, +20250519,33200,33350,33550,33050,8643,287620450,00,0.00,N,5,-150, 20250516,33350,34100,34100,33300,10000,334499000,00,0.00,N,5,-600, 20250515,33950,33400,34050,33350,17330,587010150,00,0.00,N,2,550, 20250514,33400,33650,33650,33100,9764,326486850,00,0.00,N,3,0, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index a12bfe697a1d..40925481d692 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1080,1070,1085,1060,30618,32854989,00,0.00,N,3,0, +20250624,1080,1061,1087,1061,17172,18454220,00,0.00,N,2,8, +20250623,1072,1079,1079,1060,8457,9045403,00,0.00,N,5,-7, +20250620,1079,1072,1080,1063,9396,10094695,00,0.00,N,2,5, +20250619,1074,1069,1075,1062,8426,9040848,00,0.00,N,2,5, +20250618,1069,1083,1083,1055,33143,35209035,00,0.00,N,5,-2, +20250617,1071,1095,1095,1071,29791,32244008,00,0.00,N,5,-24, +20250616,1095,1090,1099,1070,12073,13139075,00,0.00,N,2,5, +20250613,1090,1084,1100,1071,44876,48463850,00,0.00,N,2,6, +20250612,1084,1099,1107,1084,39307,42754244,00,0.00,N,5,-2, +20250611,1086,1085,1099,1083,15395,16770826,00,0.00,N,2,1, +20250610,1085,1110,1110,1085,25611,27877728,00,0.00,N,5,-7, +20250609,1092,1092,1095,1083,32837,35706534,00,0.00,N,3,0, +20250605,1092,1100,1100,1077,21399,23283869,00,0.00,N,2,2, +20250604,1090,1118,1118,1090,17304,18969002,00,0.00,N,5,-10, +20250602,1100,1118,1121,1081,15346,16775922,00,0.00,N,5,-18, +20250530,1118,1088,1118,1088,38389,42448506,00,0.00,N,2,30, +20250529,1088,1060,1099,1056,31494,34288605,00,0.00,N,2,18, +20250528,1070,1040,1070,1040,32215,34127531,00,0.00,N,2,30, +20250527,1040,1007,1049,1007,34850,36076256,00,0.00,N,2,33, +20250526,1007,1012,1014,1001,22625,22724764,00,0.00,N,5,-5, +20250523,1012,1039,1039,1010,45574,46242203,00,0.00,N,5,-22, +20250522,1034,1053,1053,1031,5905,6144269,00,0.00,N,5,-15, +20250521,1049,1054,1054,1039,13720,14332125,00,0.00,N,2,10, +20250520,1039,1070,1077,1009,57282,59494726,00,0.00,N,5,-30, +20250519,1069,1093,1093,1069,12179,13120069,00,0.00,N,5,-24, 20250516,1093,1102,1107,1088,10827,11862490,00,0.00,N,5,-10, 20250515,1103,1103,1115,1085,20733,22798819,00,0.00,N,3,0, 20250514,1103,1088,1119,1075,10183,11213851,00,0.00,N,2,15, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 343e4bccf7fc..ed1c875cf6fc 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,709,735,737,708,934593,670556476,00,0.00,N,5,-26, +20250624,735,745,745,724,954882,699302557,00,0.00,N,2,6, +20250623,729,705,729,694,1119767,799033144,00,0.00,N,2,14, +20250620,715,717,722,701,881606,626638084,00,0.00,N,5,-2, +20250619,717,729,748,705,1786375,1290056398,00,0.00,N,5,-4, +20250618,721,680,750,678,4986394,3643787240,00,0.00,N,2,36, +20250617,685,700,721,670,1258261,874110117,00,0.00,N,5,-7, +20250616,692,644,710,643,3596414,2482088151,00,0.00,N,2,42, +20250613,650,673,673,637,520871,338759687,00,0.00,N,5,-21, +20250612,671,681,690,669,610628,412383429,00,0.00,N,5,-10, +20250611,681,658,690,650,918335,618987133,00,0.00,N,2,23, +20250610,658,685,685,658,798539,532464276,00,0.00,N,5,-3, +20250609,661,654,688,654,1344119,900609625,00,0.00,N,2,14, +20250605,647,637,660,631,669786,432087804,00,0.00,N,2,10, +20250604,637,618,652,618,999866,637104470,00,0.00,N,2,21, +20250602,616,626,626,612,99786,61727772,00,0.00,N,5,-5, +20250530,621,625,629,609,522926,324125340,00,0.00,N,5,-3, +20250529,624,628,628,619,182424,113751642,00,0.00,N,2,5, +20250528,619,609,630,608,440033,273015318,00,0.00,N,2,9, +20250527,610,614,624,606,205326,126074803,00,0.00,N,5,-7, +20250526,617,611,617,604,214675,131011001,00,0.00,N,2,6, +20250523,611,611,615,605,145075,88411997,00,0.00,N,2,1, +20250522,610,615,622,607,106912,65505137,00,0.00,N,5,-6, +20250521,616,605,631,605,461243,286489760,00,0.00,N,2,11, +20250520,605,602,618,598,166484,100734927,00,0.00,N,2,1, +20250519,604,600,610,590,351025,209675117,00,0.00,N,2,3, 20250516,601,626,626,597,754000,457441988,00,0.00,N,5,-35, 20250515,636,632,640,615,184232,115824132,00,0.00,N,2,3, 20250514,633,629,633,622,108697,68131115,00,0.00,N,2,8, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index cef546383c8b..e7838e8c3436 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1218,1216,1228,1200,29458,35622474,00,0.00,N,5,-3, +20250624,1221,1217,1250,1198,82647,100732765,00,0.00,N,2,11, +20250623,1210,1179,1218,1164,79770,95563427,00,0.00,N,2,31, +20250620,1179,1158,1189,1158,71007,83174893,00,0.00,N,2,21, +20250619,1158,1175,1175,1140,75735,87235725,00,0.00,N,5,-17, +20250618,1175,1185,1185,1121,88018,102111872,00,0.00,N,5,-10, +20250617,1185,1192,1218,1172,72015,85451346,00,0.00,N,5,-7, +20250616,1192,1165,1200,1101,87411,100195483,00,0.00,N,2,27, +20250613,1165,1162,1199,1157,37177,43277847,00,0.00,N,2,9, +20250612,1156,1197,1248,1155,109399,131028582,00,0.00,N,5,-41, +20250611,1197,1219,1219,1185,52159,62504479,00,0.00,N,2,13, +20250610,1184,1192,1270,1182,49997,59926160,00,0.00,N,5,-3, +20250609,1187,1295,1353,1183,122581,150561906,00,0.00,N,5,-108, +20250605,1295,1296,1330,1294,43638,56853817,00,0.00,N,5,-12, +20250604,1307,1265,1328,1265,58525,76048840,00,0.00,N,2,42, +20250602,1265,1190,1300,1177,148033,184880287,00,0.00,N,2,75, +20250530,1190,1126,1196,1126,84235,97560565,00,0.00,N,2,50, +20250529,1140,1115,1181,1115,41871,47690918,00,0.00,N,2,25, +20250528,1115,1125,1146,1115,24726,27838266,00,0.00,N,5,-10, +20250527,1125,1130,1140,1100,28691,32085785,00,0.00,N,2,18, +20250526,1107,1110,1132,1080,53461,58587836,00,0.00,N,5,-3, +20250523,1110,1134,1163,1110,48825,55797697,00,0.00,N,5,-32, +20250522,1142,1150,1178,1084,98705,113053651,00,0.00,N,5,-2, +20250521,1144,1199,1199,1141,87086,100761875,00,0.00,N,5,-55, +20250520,1199,1180,1236,1180,22956,27941629,00,0.00,N,2,28, +20250519,1171,1232,1234,1170,49140,58854103,00,0.00,N,5,-61, 20250516,1232,1228,1250,1217,25458,31250901,00,0.00,N,2,4, 20250515,1228,1241,1264,1226,54784,67893119,00,0.00,N,5,-13, 20250514,1241,1321,1348,1206,139839,175130127,00,0.00,N,5,-80, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 227de44b5010..6d33594c26c1 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,35250,35550,36000,34650,168319,5910054450,00,0.00,N,2,650, +20250624,34600,34700,35400,34500,149891,5221386000,00,0.00,N,2,850, +20250623,33750,34450,34600,32850,301453,10072757975,00,0.00,N,5,-1850, +20250620,35600,35550,35800,34700,101731,3594972975,00,0.00,N,2,100, +20250619,35500,36000,37050,35350,151257,5434935325,00,0.00,N,5,-50, +20250618,35550,35400,35900,35000,104255,3692267700,00,0.00,N,5,-50, +20250617,35600,36350,37550,35200,274751,10044122450,00,0.00,N,5,-350, +20250616,35950,34800,36100,34200,111356,3921049650,00,0.00,N,2,700, +20250613,35250,36650,36950,34050,352414,12299127150,00,0.00,N,5,-900, +20250612,36150,35800,37050,35050,306740,11055265925,00,0.00,N,2,150, +20250611,36000,33800,36150,33750,463055,16223990625,00,0.00,N,2,3000, +20250610,33000,33700,33775,32800,106020,3522757675,00,0.00,N,5,-200, +20250609,33200,33950,34000,33100,139445,4661317600,00,0.00,N,2,200, +20250605,33000,32350,34150,31750,276410,9200660300,00,0.00,N,2,1200, +20250604,31800,31950,32450,31550,143673,4592309075,00,0.00,N,2,700, +20250602,31100,31150,31950,31050,70516,2213853900,00,0.00,N,5,-50, +20250530,31150,31800,32100,31100,99114,3119125950,00,0.00,N,5,-1100, +20250529,32250,32650,32650,31650,104365,3350279000,00,0.00,N,2,600, +20250528,31650,31900,32650,31350,138706,4433835300,00,0.00,N,2,500, +20250527,31150,32000,32000,30800,130794,4055196775,00,0.00,N,5,-850, +20250526,32000,30550,32400,30500,94561,3002921200,00,0.00,N,2,950, +20250523,31050,31050,31700,31000,92637,2896965625,00,0.00,N,3,0, +20250522,31050,31850,32150,30800,129804,4051172175,00,0.00,N,5,-1150, +20250521,32200,31850,32350,31200,116330,3722212975,00,0.00,N,2,550, +20250520,31650,33050,33150,31650,136951,4400193000,00,0.00,N,5,-450, +20250519,32100,33450,33950,31650,237546,7644951475,00,0.00,N,5,-2200, 20250516,34300,34650,34900,34050,205077,7056823200,00,0.00,N,5,-50, 20250515,34350,38800,39250,34200,648559,23149666600,00,0.00,N,5,-4450, 20250514,38800,39350,39600,38500,193207,7551137950,00,0.00,N,2,500, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index d94d8e28c1e2..407c5dea3589 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1332,1366,1366,1281,25764,34394816,00,0.00,N,5,-15, +20250624,1347,1327,1357,1325,33076,44388107,00,0.00,N,2,25, +20250623,1322,1298,1349,1298,39395,52307966,00,0.00,N,2,24, +20250620,1298,1331,1345,1298,28715,37924205,00,0.00,N,5,-33, +20250619,1331,1341,1348,1327,19984,26689788,00,0.00,N,5,-10, +20250618,1341,1356,1365,1339,21328,28664438,00,0.00,N,5,-17, +20250617,1358,1366,1366,1345,15591,21108267,00,0.00,N,5,-7, +20250616,1365,1336,1365,1322,27722,37412653,00,0.00,N,2,32, +20250613,1333,1379,1379,1321,26026,34716227,00,0.00,N,5,-14, +20250612,1347,1357,1370,1345,29803,40257700,00,0.00,N,5,-10, +20250611,1357,1359,1364,1345,31034,41988663,00,0.00,N,5,-2, +20250610,1359,1349,1360,1340,24307,32870892,00,0.00,N,2,10, +20250609,1349,1334,1350,1331,45364,60913234,00,0.00,N,2,25, +20250605,1324,1295,1338,1295,61960,82033826,00,0.00,N,2,33, +20250604,1291,1298,1324,1265,48895,63686308,00,0.00,N,5,-6, +20250602,1297,1292,1322,1264,23083,29733320,00,0.00,N,2,5, +20250530,1292,1313,1318,1284,31331,40431167,00,0.00,N,5,-21, +20250529,1313,1284,1318,1284,34453,45086485,00,0.00,N,2,22, +20250528,1291,1284,1297,1275,29000,37351145,00,0.00,N,2,7, +20250527,1284,1280,1330,1257,38277,48791124,00,0.00,N,2,4, +20250526,1280,1260,1280,1250,23662,29960058,00,0.00,N,2,11, +20250523,1269,1287,1308,1256,45513,58493933,00,0.00,N,5,-22, +20250522,1291,1280,1330,1280,30059,39257382,00,0.00,N,2,10, +20250521,1281,1291,1305,1275,25063,32393218,00,0.00,N,5,-17, +20250520,1298,1285,1302,1281,23006,29671148,00,0.00,N,2,13, +20250519,1285,1297,1297,1270,35877,45855471,00,0.00,N,5,-12, 20250516,1297,1311,1322,1275,68626,88451301,00,0.00,N,5,-14, 20250515,1311,1330,1330,1311,22887,30217142,00,0.00,N,5,-19, 20250514,1330,1339,1339,1322,68634,91436670,00,0.00,N,5,-2, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index ad9c3f026cbb..56040182fb95 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17720,18300,18370,17490,259065,4610720215,00,0.00,N,5,-390, +20250624,18110,17650,18190,17450,373540,6696554685,00,0.00,N,2,670, +20250623,17440,17260,17440,16800,316288,5414789805,00,0.00,N,2,50, +20250620,17390,17240,17930,16950,391976,6830100000,00,0.00,N,2,70, +20250619,17320,17400,18000,17100,281161,4903465305,00,0.00,N,2,130, +20250618,17190,17400,17500,16880,257693,4406410435,00,0.00,N,5,-210, +20250617,17400,18310,18420,17080,522153,9300628190,00,0.00,N,5,-300, +20250616,17700,16620,17900,16480,487195,8517081185,00,0.00,N,2,880, +20250613,16820,17010,17290,16570,305486,5137864390,00,0.00,N,5,-150, +20250612,16970,16970,17630,16850,422731,7258450885,00,0.00,N,3,0, +20250611,16970,16780,17100,16520,297526,5005036065,00,0.00,N,2,130, +20250610,16840,17330,17350,16600,335401,5696144880,00,0.00,N,5,-480, +20250609,17320,17610,18060,17260,402555,7100392255,00,0.00,N,5,-30, +20250605,17350,17350,17390,16890,286313,4916647530,00,0.00,N,2,210, +20250604,17140,17050,17500,16800,418792,7179633645,00,0.00,N,2,350, +20250602,16790,16700,17050,16300,359766,6000470355,00,0.00,N,5,-230, +20250530,17020,16160,17150,15980,817705,13629687235,00,0.00,N,2,920, +20250529,16100,14600,16450,14520,983346,15472905835,00,0.00,N,2,1730, +20250528,14370,15370,15560,14290,441988,6506153530,00,0.00,N,5,-890, +20250527,15260,15000,15310,14610,261005,3924538230,00,0.00,N,2,460, +20250526,14800,14270,14880,14120,245900,3587825060,00,0.00,N,2,710, +20250523,14090,14040,14310,13890,148031,2089230490,00,0.00,N,2,80, +20250522,14010,13890,14180,13730,195751,2739884980,00,0.00,N,2,160, +20250521,13850,13440,13900,13390,149365,2053377730,00,0.00,N,2,410, +20250520,13440,13480,13860,13340,129853,1759421340,00,0.00,N,3,0, +20250519,13440,13500,13550,13240,104803,1401808445,00,0.00,N,3,0, 20250516,13440,13490,13500,13210,92550,1233392190,00,0.00,N,2,80, 20250515,13360,13360,13630,13310,121283,1635528645,00,0.00,N,2,100, 20250514,13260,13840,13840,13000,243165,3233661125,00,0.00,N,5,-390, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index eb9b25a7c899..87c770a26dca 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1541,1554,1554,1517,92479,141618295,00,0.00,N,5,-6, +20250624,1547,1467,1547,1461,95759,143999641,00,0.00,N,2,86, +20250623,1461,1530,1537,1401,222034,329197583,00,0.00,N,5,-69, +20250620,1530,1531,1558,1520,54304,83173604,00,0.00,N,5,-10, +20250619,1540,1565,1565,1500,77070,118851181,00,0.00,N,5,-18, +20250618,1558,1580,1580,1558,67337,105383911,00,0.00,N,5,-20, +20250617,1578,1585,1597,1567,37813,59623735,00,0.00,N,5,-7, +20250616,1585,1560,1593,1548,63887,100291272,00,0.00,N,2,15, +20250613,1570,1592,1605,1562,75625,119770073,00,0.00,N,5,-23, +20250612,1593,1581,1595,1568,78999,125176281,00,0.00,N,2,11, +20250611,1582,1583,1584,1571,58203,91716043,00,0.00,N,5,-2, +20250610,1584,1583,1593,1558,90665,142773043,00,0.00,N,2,1, +20250609,1583,1600,1600,1571,70454,111601628,00,0.00,N,2,16, +20250605,1567,1577,1585,1555,68054,106594235,00,0.00,N,5,-10, +20250604,1577,1562,1579,1541,77411,121234608,00,0.00,N,2,14, +20250602,1563,1555,1569,1532,42222,65549196,00,0.00,N,2,1, +20250530,1562,1554,1569,1534,67568,105514128,00,0.00,N,2,8, +20250529,1554,1531,1560,1531,32502,50277978,00,0.00,N,2,14, +20250528,1540,1548,1558,1529,42134,65036763,00,0.00,N,2,11, +20250527,1529,1550,1550,1512,121578,185215592,00,0.00,N,5,-18, +20250526,1547,1560,1561,1530,46531,71736128,00,0.00,N,5,-19, +20250523,1566,1539,1576,1539,86647,135019255,00,0.00,N,2,20, +20250522,1546,1545,1565,1515,125306,193602663,00,0.00,N,3,0, +20250521,1546,1564,1570,1524,99626,153986377,00,0.00,N,5,-14, +20250520,1560,1566,1580,1556,57299,89488033,00,0.00,N,5,-6, +20250519,1566,1575,1583,1559,95137,148981726,00,0.00,N,5,-18, 20250516,1584,1602,1602,1556,63638,100672410,00,0.00,N,5,-18, 20250515,1602,1638,1665,1591,104389,167507785,00,0.00,N,5,-36, 20250514,1638,1616,1654,1610,100101,163530065,00,0.00,N,2,22, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index b5a8db69f9bb..e7b86dd34b7d 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15520,15620,15840,15330,18171,281377920,00,0.00,N,5,-150, +20250624,15670,15810,16160,15650,13191,207831710,00,0.00,N,2,40, +20250623,15630,15850,15850,15500,27006,421908060,00,0.00,N,5,-360, +20250620,15990,16040,16190,15850,39426,630812630,00,0.00,N,2,100, +20250619,15890,15700,15970,15500,44139,696592290,00,0.00,N,2,290, +20250618,15600,15610,15810,15480,32779,513048855,00,0.00,N,2,140, +20250617,15460,15550,15820,15400,33348,518835130,00,0.00,N,5,-130, +20250616,15590,15050,15650,15050,50628,782829155,00,0.00,N,2,320, +20250613,15270,15300,15390,14960,76101,1150555275,00,0.00,N,5,-80, +20250612,15350,14760,18710,14590,1020329,17227052810,00,0.00,N,2,600, +20250611,14750,14740,14830,14670,9817,144878250,00,0.00,N,2,60, +20250610,14690,14770,14870,14600,7174,105443285,00,0.00,N,5,-90, +20250609,14780,14720,14800,14510,5850,85946210,00,0.00,N,2,220, +20250605,14560,14740,14760,14560,7969,116816330,00,0.00,N,5,-90, +20250604,14650,14890,15000,14620,7809,114756220,00,0.00,N,5,-240, +20250602,14890,14650,14930,14500,8265,121949295,00,0.00,N,2,250, +20250530,14640,14430,14750,14430,6175,90418780,00,0.00,N,2,90, +20250529,14550,14400,14570,14400,6423,93097600,00,0.00,N,2,150, +20250528,14400,14470,14600,14220,9969,144067730,00,0.00,N,5,-200, +20250527,14600,14700,14700,14420,7780,112820190,00,0.00,N,2,20, +20250526,14580,14600,14740,14500,7740,113466890,00,0.00,N,2,80, +20250523,14500,14800,14860,14500,11761,172143315,00,0.00,N,5,-300, +20250522,14800,14560,15210,14420,25662,385346615,00,0.00,N,2,90, +20250521,14710,14200,14740,14200,18432,267697055,00,0.00,N,2,510, +20250520,14200,14110,14200,14050,2733,38586980,00,0.00,N,2,80, +20250519,14120,14040,14390,14040,4107,58058530,00,0.00,N,5,-130, 20250516,14250,14180,14340,14100,7054,99991970,00,0.00,N,5,-90, 20250515,14340,14530,14530,14310,4310,62006440,00,0.00,N,5,-200, 20250514,14540,14300,14560,14250,10752,154763660,00,0.00,N,2,240, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 72c85992d9ca..9aef3537f0f5 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16780,16420,16980,16200,873118,14524146395,00,0.00,N,2,330, +20250624,16450,16400,16690,15400,1010766,16475751765,00,0.00,N,5,-150, +20250623,16600,16390,16710,16000,894399,14641997030,00,0.00,N,5,-470, +20250620,17070,16600,17070,14950,2085256,34596309640,00,0.00,N,2,240, +20250619,16830,15800,16830,15780,2036977,33507067355,00,0.00,N,2,1430, +20250618,15400,14930,15550,14760,928672,14195248620,00,0.00,N,2,710, +20250617,14690,14380,14910,14250,952648,13923630265,00,0.00,N,2,310, +20250616,14380,13410,14560,13240,1066428,15016902035,00,0.00,N,2,980, +20250613,13400,13530,13570,13110,592815,7903432360,00,0.00,N,5,-20, +20250612,13420,13100,13700,13050,604553,8125708220,00,0.00,N,2,400, +20250611,13020,13300,13460,13000,652629,8587012765,00,0.00,N,5,-460, +20250610,13480,13300,13480,12780,536926,7113395030,00,0.00,N,2,260, +20250609,13220,13080,13370,12980,445241,5852941475,00,0.00,N,2,130, +20250605,13090,13200,13200,12500,610218,7952791630,00,0.00,N,5,-60, +20250604,13150,13140,13300,13050,811143,10686451555,00,0.00,N,2,440, +20250602,12710,12050,12850,12040,1312839,16475035890,00,0.00,N,2,840, +20250530,11870,11840,12350,11830,622048,7489916780,00,0.00,N,2,70, +20250529,11800,11740,11930,11710,459413,5433216580,00,0.00,N,2,100, +20250528,11700,11860,11980,11590,355503,4173250805,00,0.00,N,5,-90, +20250527,11790,11750,11950,11610,336297,3954023805,00,0.00,N,2,150, +20250526,11640,11460,11760,11450,537482,6259209070,00,0.00,N,2,360, +20250523,11280,11270,11380,11050,304422,3418618140,00,0.00,N,2,40, +20250522,11240,10830,11390,10700,585967,6550994290,00,0.00,N,2,280, +20250521,10960,11810,11820,10850,803897,8984064365,00,0.00,N,5,-730, +20250520,11690,11170,11740,10790,1062444,12174938440,00,0.00,N,2,590, +20250519,11100,11300,11380,11090,308162,3457586290,00,0.00,N,5,-200, 20250516,11300,11500,11560,11130,422405,4770967995,00,0.00,N,2,20, 20250515,11280,10980,11470,10850,1190756,13396460725,00,0.00,N,2,530, 20250514,10750,10800,11020,10690,349419,3785433275,00,0.00,N,5,-60, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 548dffa1c0c7..4fc57c9a6882 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13370,13250,13580,12750,212007,2786859225,00,0.00,N,2,300, +20250624,13070,13220,13500,12990,220340,2918781710,00,0.00,N,2,20, +20250623,13050,12580,13290,11520,232631,2958795535,00,0.00,N,2,430, +20250620,12620,12900,13190,12390,387313,4945708845,00,0.00,N,2,470, +20250619,12150,11880,12250,11740,140585,1686751320,00,0.00,N,2,350, +20250618,11800,11760,12350,11660,180559,2161679345,00,0.00,N,5,-100, +20250617,11900,11510,12140,11200,376817,4423283690,00,0.00,N,2,430, +20250616,11470,11050,11470,10690,196549,2204518025,00,0.00,N,2,440, +20250613,11030,11220,11400,10710,156256,1718546360,00,0.00,N,5,-190, +20250612,11220,10850,11480,10700,303129,3357934215,00,0.00,N,2,370, +20250611,10850,10410,11020,10340,231129,2480520150,00,0.00,N,2,500, +20250610,10350,10380,10540,10250,131866,1370226650,00,0.00,N,5,-30, +20250609,10380,10900,11000,10365,245240,2591418935,00,0.00,N,5,-650, +20250605,11030,11190,11270,10760,222717,2441007025,00,0.00,N,5,-300, +20250604,11330,10990,11380,10820,536084,5960724240,00,0.00,N,2,270, +20250602,11060,11300,11300,10660,895947,9806866930,00,0.00,N,5,-360, +20250530,11420,8800,11420,8700,2262287,24271803150,00,0.00,N,1,2630, +20250529,8790,8600,8830,8460,71773,624558235,00,0.00,N,2,330, +20250528,8460,8330,8700,8320,36158,306713320,00,0.00,N,2,50, +20250527,8410,8400,8440,8280,27820,232094940,00,0.00,N,2,60, +20250526,8350,8550,8580,8350,37684,319206425,00,0.00,N,5,-10, +20250523,8360,8360,8450,8320,18486,154631140,00,0.00,N,3,0, +20250522,8360,8410,8620,8330,24745,207651255,00,0.00,N,5,-270, +20250521,8630,8500,8740,8060,68106,587321630,00,0.00,N,2,140, +20250520,8490,8950,8950,8440,36410,310544070,00,0.00,N,2,20, +20250519,8470,8510,8610,8280,47604,398815560,00,0.00,N,5,-240, 20250516,8710,8700,8710,8530,41671,359253285,00,0.00,N,2,10, 20250515,8700,8710,8810,8650,32624,284140240,00,0.00,N,5,-180, 20250514,8880,8720,8890,8450,58809,513837875,00,0.00,N,2,160, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 1b538ae5c3fc..2489e9979bdf 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5950,5720,5970,5720,19198,112187080,00,0.00,N,2,170, +20250624,5780,5600,5790,5510,27123,153799490,00,0.00,N,2,150, +20250623,5630,5720,5720,5550,4493,25298570,00,0.00,N,5,-60, +20250620,5690,5710,5720,5600,13620,76783760,00,0.00,N,2,10, +20250619,5680,5670,5710,5600,14682,82717850,00,0.00,N,3,0, +20250618,5680,5720,5720,5630,13347,75695680,00,0.00,N,2,50, +20250617,5630,5690,5730,5560,21036,118254210,00,0.00,N,5,-30, +20250616,5660,5630,5690,5500,18713,105618735,00,0.00,N,2,70, +20250613,5590,5470,5600,5430,16602,92095790,00,0.00,N,2,80, +20250612,5510,5540,5540,5180,21049,114373730,00,0.00,N,5,-30, +20250611,5540,5600,5600,5500,9356,51673900,00,0.00,N,5,-40, +20250610,5580,5550,5590,5540,11300,62845050,00,0.00,N,2,50, +20250609,5530,5390,5540,5390,26485,145958220,00,0.00,N,2,110, +20250605,5420,5280,5490,5230,32625,175666880,00,0.00,N,2,190, +20250604,5230,5100,5230,5080,20411,105333290,00,0.00,N,2,130, +20250602,5100,5020,5110,4950,27973,140955295,00,0.00,N,2,80, +20250530,5020,5000,5040,4940,30041,150414578,00,0.00,N,2,25, +20250529,4995,4875,4995,4865,20114,98492915,00,0.00,N,2,115, +20250528,4880,4875,4885,4815,18738,90930785,00,0.00,N,3,0, +20250527,4880,4870,4880,4855,4285,20870110,00,0.00,N,3,0, +20250526,4880,4890,4890,4850,8365,40738870,00,0.00,N,3,0, +20250523,4880,4885,4890,4865,2204,10741330,00,0.00,N,5,-10, +20250522,4890,4860,4890,4855,9655,47096860,00,0.00,N,2,10, +20250521,4880,4895,4900,4855,4346,21171590,00,0.00,N,5,-15, +20250520,4895,4900,4900,4850,9180,44740220,00,0.00,N,5,-10, +20250519,4905,4900,4905,4850,8906,43300995,00,0.00,N,2,5, 20250516,4900,4865,4900,4845,7413,36062080,00,0.00,N,2,30, 20250515,4870,4870,4890,4840,8283,40358365,00,0.00,N,3,0, 20250514,4870,4880,4880,4840,17684,85873820,00,0.00,N,5,-10, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 7ebf737ff82f..7e3d69a90f70 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6130,6120,6160,6070,19827,121257290,00,0.00,N,2,20, +20250624,6110,6100,6160,6060,21708,132515435,00,0.00,N,2,60, +20250623,6050,6020,6110,5950,42433,255820380,00,0.00,N,5,-50, +20250620,6100,6110,6190,6000,37945,231434670,00,0.00,N,5,-10, +20250619,6110,6050,6120,5940,35172,212044530,00,0.00,N,2,60, +20250618,6050,6000,6050,5930,56190,336362440,00,0.00,N,2,50, +20250617,6000,5990,6040,5920,26707,159773010,00,0.00,N,2,10, +20250616,5990,5970,6010,5920,28015,166718220,00,0.00,N,2,20, +20250613,5970,6100,6100,5860,55680,332160600,00,0.00,N,5,-100, +20250612,6070,6120,6160,6070,25863,157907440,00,0.00,N,5,-50, +20250611,6120,6090,6140,6010,40386,246849360,00,0.00,N,2,70, +20250610,6050,6070,6120,5980,44853,272337880,00,0.00,N,3,0, +20250609,6050,5940,6070,5920,70499,423612280,00,0.00,N,2,110, +20250605,5940,5920,5980,5850,28778,170075290,00,0.00,N,3,0, +20250604,5940,5790,5940,5790,40163,236686315,00,0.00,N,2,190, +20250602,5750,5870,5870,5610,35885,205141905,00,0.00,N,5,-80, +20250530,5830,5740,5870,5690,39243,227346845,00,0.00,N,2,60, +20250529,5770,5630,5780,5610,32860,187958750,00,0.00,N,2,150, +20250528,5620,5560,5670,5540,30692,171173340,00,0.00,N,2,60, +20250527,5560,5590,5650,5510,19952,111110200,00,0.00,N,5,-80, +20250526,5640,5610,5720,5570,14341,81222140,00,0.00,N,2,30, +20250523,5610,5570,5660,5570,12019,67607020,00,0.00,N,5,-30, +20250522,5640,5620,5710,5560,29647,167277940,00,0.00,N,2,20, +20250521,5620,5500,5620,5500,22607,125989765,00,0.00,N,2,120, +20250520,5500,5510,5570,5480,23624,130752120,00,0.00,N,5,-10, +20250519,5510,5410,5530,5400,32489,177340160,00,0.00,N,2,90, 20250516,5420,5500,5520,5370,31011,168268150,00,0.00,N,5,-100, 20250515,5520,5340,5520,5340,48472,263245495,00,0.00,N,2,140, 20250514,5380,5410,5410,5340,13717,73696940,00,0.00,N,2,10, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 367049c68822..b29115d356d0 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1227,1233,1236,1221,119099,146311503,00,0.00,N,2,6, +20250624,1221,1206,1229,1206,90258,110064103,00,0.00,N,2,17, +20250623,1204,1210,1210,1185,146483,175323216,00,0.00,N,5,-18, +20250620,1222,1208,1223,1204,66320,80650264,00,0.00,N,2,8, +20250619,1214,1217,1219,1200,111972,135490348,00,0.00,N,5,-3, +20250618,1217,1204,1217,1201,96966,117410254,00,0.00,N,2,13, +20250617,1204,1214,1225,1201,135863,164380726,00,0.00,N,5,-10, +20250616,1214,1219,1223,1198,104862,126825120,00,0.00,N,5,-6, +20250613,1220,1232,1238,1204,258337,313803929,00,0.00,N,5,-17, +20250612,1237,1287,1287,1228,391474,489938578,00,0.00,N,5,-10, +20250611,1247,1231,1253,1231,295615,370671433,00,0.00,N,2,18, +20250610,1229,1231,1241,1210,153150,187629765,00,0.00,N,5,-2, +20250609,1231,1232,1242,1201,177287,217767299,00,0.00,N,3,0, +20250605,1231,1231,1247,1218,153096,188381935,00,0.00,N,3,0, +20250604,1231,1216,1240,1209,78424,96576086,00,0.00,N,2,24, +20250602,1207,1214,1214,1195,87531,105439179,00,0.00,N,2,5, +20250530,1202,1214,1220,1200,116613,140924194,00,0.00,N,5,-12, +20250529,1214,1209,1219,1205,104472,126717644,00,0.00,N,2,1, +20250528,1213,1191,1247,1191,113718,137328167,00,0.00,N,2,26, +20250527,1187,1190,1203,1184,113665,135266508,00,0.00,N,5,-3, +20250526,1190,1194,1199,1185,95366,113515754,00,0.00,N,2,1, +20250523,1189,1184,1206,1181,82256,97660661,00,0.00,N,2,5, +20250522,1184,1220,1220,1165,139752,165011925,00,0.00,N,5,-14, +20250521,1198,1221,1228,1197,76161,91912339,00,0.00,N,5,-14, +20250520,1212,1201,1223,1201,44984,54671793,00,0.00,N,2,12, +20250519,1200,1230,1230,1200,88214,106556111,00,0.00,N,5,-30, 20250516,1230,1270,1276,1228,154173,191841414,00,0.00,N,5,-40, 20250515,1270,1294,1303,1267,122473,157513987,00,0.00,N,5,-24, 20250514,1294,1298,1300,1285,92916,120194364,00,0.00,N,2,4, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 4a18eeb476f6..e9da293afca0 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4030,4070,4080,4015,86847,350389143,00,0.00,N,5,-25, +20250624,4055,4035,4085,4020,113260,458314572,00,0.00,N,2,40, +20250623,4015,4070,4075,3985,222466,893369100,00,0.00,N,5,-115, +20250620,4130,4120,4140,4050,126883,519771035,00,0.00,N,3,0, +20250619,4130,4170,4170,4100,110768,457054717,00,0.00,N,5,-45, +20250618,4175,4100,4175,4060,188013,779041334,00,0.00,N,2,75, +20250617,4100,4070,4165,4035,214740,880471750,00,0.00,N,2,45, +20250616,4055,4060,4110,4010,203756,826628353,00,0.00,N,5,-45, +20250613,4100,4195,4210,4035,245959,1008805562,00,0.00,N,5,-70, +20250612,4170,4150,4190,4130,161615,672583274,00,0.00,N,5,-15, +20250611,4185,4050,4250,4045,514453,2142341458,00,0.00,N,2,110, +20250610,4075,4390,4460,4045,1501945,6318191607,00,0.00,N,2,50, +20250609,4025,3920,4025,3905,319515,1271801732,00,0.00,N,2,145, +20250605,3880,3865,3885,3850,123054,476411922,00,0.00,N,2,15, +20250604,3865,3820,3870,3790,132833,509151275,00,0.00,N,2,60, +20250602,3805,3780,3805,3725,103929,393418790,00,0.00,N,2,35, +20250530,3770,3760,3800,3750,104454,394111440,00,0.00,N,2,25, +20250529,3745,3760,3760,3700,75136,279864046,00,0.00,N,2,5, +20250528,3740,3735,3820,3700,157438,590802058,00,0.00,N,2,20, +20250527,3720,3680,3755,3680,82461,306435900,00,0.00,N,2,10, +20250526,3710,3760,3800,3690,174673,650959504,00,0.00,N,5,-150, +20250523,3860,3845,3880,3770,176078,676735650,00,0.00,N,2,35, +20250522,3825,3755,3900,3745,252028,968878945,00,0.00,N,2,45, +20250521,3780,3750,3830,3725,152663,576483719,00,0.00,N,2,70, +20250520,3710,3715,3750,3640,114164,421021014,00,0.00,N,2,5, +20250519,3705,3700,3760,3690,102052,379766040,00,0.00,N,5,-40, 20250516,3745,3850,3860,3650,174635,655391959,00,0.00,N,5,-115, 20250515,3860,3900,3910,3815,154213,596767879,00,0.00,N,5,-20, 20250514,3880,3815,3885,3795,188320,724998795,00,0.00,N,2,70, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 3e7ebde79097..3be7a489e00f 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13790,13760,13830,13460,1476782,20222538250,00,0.00,N,2,40, +20250624,13750,13570,13970,13510,2122789,29265192855,00,0.00,N,2,310, +20250623,13440,13210,13470,13190,1473599,19676844435,00,0.00,N,2,220, +20250620,13220,13280,13400,13210,1322332,17550168420,00,0.00,N,5,-60, +20250619,13280,13240,13360,13100,1227400,16200527290,00,0.00,N,2,50, +20250618,13230,12920,13300,12920,1214393,16025397240,00,0.00,N,2,200, +20250617,13030,13050,13250,12800,1535228,20074095880,00,0.00,N,5,-140, +20250616,13170,13250,13260,13050,1971627,25938393588,00,0.00,N,2,50, +20250613,13120,13230,13360,13120,1218880,16092671940,00,0.00,N,5,-150, +20250612,13270,13090,13550,13080,1723748,22855553205,00,0.00,N,2,150, +20250611,13120,12900,13120,12890,1925949,25160621066,00,0.00,N,2,140, +20250610,12980,12900,13110,12880,1577299,20534356192,00,0.00,N,5,-10, +20250609,12990,12840,13100,12810,1794001,23278443872,00,0.00,N,2,140, +20250605,12850,12970,13130,12740,1760285,22626357520,00,0.00,N,5,-310, +20250604,13160,12990,13280,12920,2020605,26609123095,00,0.00,N,2,280, +20250602,12880,12680,13040,12680,1219298,15688752058,00,0.00,N,2,80, +20250530,12800,12760,12900,12750,2295951,29390264399,00,0.00,N,5,-70, +20250529,12870,12790,12870,12610,989334,12606602820,00,0.00,N,2,60, +20250528,12810,12770,12980,12750,944477,12143711265,00,0.00,N,5,-50, +20250527,12860,12770,12870,12690,788877,10072907405,00,0.00,N,5,-40, +20250526,12900,12650,12900,12620,672775,8601324620,00,0.00,N,2,260, +20250523,12640,12910,12930,12580,720593,9142233210,00,0.00,N,5,-340, +20250522,12980,12960,12990,12680,849372,10926219180,00,0.00,N,5,-20, +20250521,13000,12950,13050,12900,1056347,13722747328,00,0.00,N,2,120, +20250520,12880,12970,13060,12850,1201699,15533534875,00,0.00,N,2,60, +20250519,12820,12810,12870,12600,1705020,21817169915,00,0.00,N,5,-110, 20250516,12930,13000,13060,12710,961803,12368655515,00,0.00,N,5,-70, 20250515,13000,12950,13040,12870,1024948,13298092540,00,0.00,N,5,-80, 20250514,13080,12780,13140,12780,2123782,27686727065,00,0.00,N,2,300, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 3c226826259d..4cd864a2696d 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,364,373,375,360,443254,161863451,00,0.00,N,5,-9, +20250624,373,357,373,357,624179,228552384,00,0.00,N,2,16, +20250623,357,368,379,351,1135900,409405377,00,0.00,N,5,-11, +20250620,368,375,376,355,446888,163550901,00,0.00,N,5,-2, +20250619,370,373,376,366,272830,100672919,00,0.00,N,5,-3, +20250618,373,375,379,365,419405,155099891,00,0.00,N,5,-2, +20250617,375,382,383,362,487425,183050007,00,0.00,N,5,-1, +20250616,376,373,377,363,329113,122134362,00,0.00,N,2,3, +20250613,373,378,378,360,661536,241534823,00,0.00,N,5,-2, +20250612,375,383,383,366,848350,316135023,00,0.00,N,5,-6, +20250611,381,375,382,372,578167,217987624,00,0.00,N,2,6, +20250610,375,380,385,371,490359,183971562,00,0.00,N,5,-5, +20250609,380,384,384,368,568043,214558238,00,0.00,N,3,0, +20250605,380,366,383,365,1233087,462977301,00,0.00,N,2,14, +20250604,366,360,375,357,708338,257460525,00,0.00,N,2,6, +20250602,360,358,366,355,338588,121991181,00,0.00,N,2,1, +20250530,359,359,360,351,497762,176270101,00,0.00,N,5,-1, +20250529,360,363,363,356,298574,107203711,00,0.00,N,2,2, +20250528,358,351,363,347,797521,283613400,00,0.00,N,2,8, +20250527,350,352,361,348,585490,207152986,00,0.00,N,2,1, +20250526,349,342,354,340,339356,118697812,00,0.00,N,2,3, +20250523,346,345,355,340,547762,190216403,00,0.00,N,3,0, +20250522,346,352,354,343,326149,113769892,00,0.00,N,5,-6, +20250521,352,343,354,343,346374,121145632,00,0.00,N,2,10, +20250520,342,336,347,334,385525,131479391,00,0.00,N,2,8, +20250519,334,342,343,329,472692,158652209,00,0.00,N,5,-7, 20250516,341,349,352,340,413425,142899309,00,0.00,N,5,-7, 20250515,348,353,354,343,705398,246461375,00,0.00,N,5,-5, 20250514,353,349,355,345,399417,140177597,00,0.00,N,2,4, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index fd40f532fa7a..57d13a842222 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4590,4700,4700,4565,11590,53246100,00,0.00,N,5,-35, +20250624,4625,4520,4630,4520,15815,72485580,00,0.00,N,2,105, +20250623,4520,4615,4615,4460,10890,49176852,00,0.00,N,5,-95, +20250620,4615,4650,4670,4575,13649,62951799,00,0.00,N,5,-35, +20250619,4650,4640,4690,4615,5675,26334286,00,0.00,N,2,10, +20250618,4640,4575,4680,4545,33556,154262119,00,0.00,N,2,65, +20250617,4575,4615,4695,4510,19956,91681275,00,0.00,N,5,-40, +20250616,4615,4630,4645,4530,18432,84448050,00,0.00,N,5,-15, +20250613,4630,4685,4730,4550,26345,121397565,00,0.00,N,5,-55, +20250612,4685,4730,4740,4670,26007,122108044,00,0.00,N,5,-5, +20250611,4690,4570,4700,4570,45159,209558725,00,0.00,N,2,130, +20250610,4560,4550,4585,4535,22105,100878560,00,0.00,N,2,10, +20250609,4550,4515,4575,4515,43074,196122955,00,0.00,N,2,35, +20250605,4515,4470,4525,4445,15951,71718712,00,0.00,N,2,50, +20250604,4465,4500,4500,4410,14136,62954340,00,0.00,N,2,50, +20250602,4415,4465,4465,4380,21569,95002890,00,0.00,N,5,-50, +20250530,4465,4485,4490,4410,14431,64051985,00,0.00,N,5,-5, +20250529,4470,4455,4475,4420,9876,43927030,00,0.00,N,2,15, +20250528,4455,4395,4455,4395,7223,31951226,00,0.00,N,2,55, +20250527,4400,4405,4440,4385,9032,39798900,00,0.00,N,5,-5, +20250526,4405,4420,4440,4405,13540,59895185,00,0.00,N,5,-25, +20250523,4430,4440,4440,4390,9037,39885810,00,0.00,N,5,-35, +20250522,4465,4475,4475,4375,9452,41839875,00,0.00,N,5,-15, +20250521,4480,4425,4500,4425,28240,126580165,00,0.00,N,2,40, +20250520,4440,4435,4485,4350,19506,86807673,00,0.00,N,2,5, +20250519,4435,4485,4485,4320,48937,217293895,00,0.00,N,5,-5, 20250516,4440,4475,4505,4385,74512,332553342,00,0.00,N,2,70, 20250515,4370,4385,4425,4355,12389,54411200,00,0.00,N,5,-15, 20250514,4385,4385,4400,4350,15849,69398805,00,0.00,N,3,0, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 3166268e461f..6a59cd9a0563 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1055,1077,1092,1053,117698,125091602,00,0.00,N,5,-22, +20250624,1077,1105,1105,1063,159517,171056392,00,0.00,N,2,2, +20250623,1075,1120,1120,1061,129687,138932807,00,0.00,N,5,-53, +20250620,1128,1165,1168,1090,194196,216720694,00,0.00,N,5,-39, +20250619,1167,1210,1210,1144,242661,283166064,00,0.00,N,5,-37, +20250618,1204,1160,1257,1105,1336742,1599198345,00,0.00,N,2,50, +20250617,1154,1128,1156,1075,371300,412550126,00,0.00,N,2,64, +20250616,1090,1097,1102,1068,158502,171738982,00,0.00,N,5,-11, +20250613,1101,1130,1139,1095,158384,175921602,00,0.00,N,5,-29, +20250612,1130,1045,1300,1045,2341141,2749622609,00,0.00,N,2,86, +20250611,1044,1020,1050,1000,105275,107567800,00,0.00,N,2,35, +20250610,1009,1040,1040,980,75511,76190785,00,0.00,N,5,-18, +20250609,1027,1033,1058,1027,47599,49198913,00,0.00,N,5,-5, +20250605,1032,1041,1048,1012,47801,49281575,00,0.00,N,2,10, +20250604,1022,978,1052,978,288162,288021881,00,0.00,N,5,-47, +20250602,1069,1090,1096,1050,54564,58448376,00,0.00,N,5,-13, +20250530,1082,1090,1100,1026,93303,99693472,00,0.00,N,5,-4, +20250529,1086,1108,1180,1082,181795,202251802,00,0.00,N,5,-12, +20250528,1098,1105,1131,1070,237967,259990160,00,0.00,N,5,-7, +20250527,1105,1148,1148,1100,81372,91037107,00,0.00,N,5,-23, +20250526,1128,1140,1140,1105,47041,52489018,00,0.00,N,2,22, +20250523,1106,1170,1170,1106,99431,112346915,00,0.00,N,5,-53, +20250522,1159,1200,1200,1150,58005,67613080,00,0.00,N,5,-25, +20250521,1184,1148,1200,1143,93998,109748816,00,0.00,N,2,30, +20250520,1154,1170,1178,1148,47561,55048059,00,0.00,N,3,0, +20250519,1154,1210,1213,1135,234025,272609216,00,0.00,N,5,-42, 20250516,1196,1201,1210,1180,94546,112541958,00,0.00,N,5,-5, 20250515,1201,1212,1230,1186,113286,136266719,00,0.00,N,5,-29, 20250514,1230,1265,1265,1201,79088,96765023,00,0.00,N,2,4, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index a5271d232751..4c90cdd087d7 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,583,581,599,573,209834,123453717,00,0.00,N,2,2, +20250624,581,581,588,569,146759,84974560,00,0.00,N,3,0, +20250623,581,597,605,578,155060,91026843,00,0.00,N,5,-16, +20250620,597,603,641,592,438603,265109699,00,0.00,N,2,2, +20250619,595,585,605,585,230698,137626532,00,0.00,N,2,10, +20250618,585,586,597,578,120445,70904857,00,0.00,N,5,-1, +20250617,586,589,595,581,100608,59008403,00,0.00,N,5,-3, +20250616,589,599,599,582,195003,114228406,00,0.00,N,5,-10, +20250613,599,611,616,590,247229,149876132,00,0.00,N,5,-12, +20250612,611,609,621,599,191760,117252858,00,0.00,N,2,2, +20250611,609,596,620,581,486381,293684644,00,0.00,N,2,21, +20250610,588,569,593,566,459191,267310615,00,0.00,N,2,19, +20250609,569,558,570,554,152642,85685703,00,0.00,N,2,11, +20250605,558,551,560,551,71384,39561967,00,0.00,N,2,7, +20250604,551,558,560,541,196631,108206841,00,0.00,N,5,-6, +20250602,557,560,566,554,39477,22013561,00,0.00,N,5,-3, +20250530,560,555,568,555,53562,29908274,00,0.00,N,3,0, +20250529,560,562,569,560,89327,50451553,00,0.00,N,5,-1, +20250528,561,556,569,551,152944,85382165,00,0.00,N,2,5, +20250527,556,564,564,553,68132,37957946,00,0.00,N,5,-8, +20250526,564,564,568,550,82508,46385344,00,0.00,N,5,-4, +20250523,568,568,569,556,48554,27329080,00,0.00,N,3,0, +20250522,568,575,577,567,156684,89484722,00,0.00,N,5,-9, +20250521,577,578,581,575,39800,23050454,00,0.00,N,5,-1, +20250520,578,580,584,576,54400,31502631,00,0.00,N,5,-2, +20250519,580,571,600,571,114757,67276010,00,0.00,N,2,2, 20250516,578,585,600,577,179882,105228532,00,0.00,N,5,-7, 20250515,585,579,594,575,147228,85998508,00,0.00,N,3,0, 20250514,585,575,592,574,151506,88087229,00,0.00,N,2,10, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 36032aa18ebb..31fad9386af1 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4285,4370,4420,4150,10885332,46369986469,00,0.00,N,5,-65, +20250624,4350,4590,4590,4145,18345814,79959685499,00,0.00,N,2,20, +20250623,4330,4035,4475,3830,36932100,158061485275,00,0.00,N,2,215, +20250620,4115,4500,4760,4030,44013219,189453344282,00,0.00,N,5,-280, +20250619,4395,3870,4680,3820,135827480,584181133451,00,0.00,N,2,545, +20250618,3850,3620,3895,3525,87227023,328730497290,00,0.00,N,2,250, +20250617,3600,3510,3945,3475,171387153,634875646298,00,0.00,N,2,220, +20250616,3380,2780,3480,2680,217764509,689795652483,00,0.00,N,2,655, +20250613,2725,2670,2970,2620,67470421,186114943635,00,0.00,N,2,105, +20250612,2620,2475,2860,2410,98428221,258992290751,00,0.00,N,2,265, +20250611,2355,2325,2410,2250,14170555,33550791040,00,0.00,N,2,30, +20250610,2325,2380,2400,2285,10336967,24170342352,00,0.00,N,5,-50, +20250609,2375,2310,2615,2310,41827058,103363778165,00,0.00,N,2,95, +20250605,2280,2415,2420,2245,19606411,45356943008,00,0.00,N,2,90, +20250604,2190,2185,2230,2120,6952912,15092885170,00,0.00,N,3,0, +20250602,2190,2180,2270,2135,6856873,15149508947,00,0.00,N,5,-20, +20250530,2210,2240,2240,2160,5782158,12782345528,00,0.00,N,5,-65, +20250529,2275,2235,2320,2235,9616049,21912698453,00,0.00,N,2,60, +20250528,2215,2460,2465,2205,17262008,40133029493,00,0.00,N,5,-200, +20250527,2415,2350,2460,2330,16636401,40041860901,00,0.00,N,2,15, +20250526,2400,2520,2595,2375,39328747,96869464728,00,0.00,N,2,40, +20250523,2360,2175,2560,2165,151003550,368775209892,00,0.00,N,2,260, +20250522,2100,2155,2165,2080,7797371,16470818841,00,0.00,N,5,-70, +20250521,2170,2210,2215,2105,14032893,30301623110,00,0.00,N,5,-10, +20250520,2180,2020,2240,2020,45297454,97999855785,00,0.00,N,2,160, +20250519,2020,2105,2115,2005,13881107,28599335555,00,0.00,N,5,-40, 20250516,2060,1830,2170,1823,73062896,151298150285,00,0.00,N,2,239, 20250515,1821,1850,1871,1816,2616189,4789914821,00,0.00,N,5,-22, 20250514,1843,1821,1883,1819,4106151,7595985208,00,0.00,N,2,24, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index d28a20807e99..c619fc991e71 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,129000,130100,131000,127600,289015,37250109750,00,0.00,N,2,500, +20250624,128500,126800,133400,126500,484144,62590255500,00,0.00,N,2,4100, +20250623,124400,124900,126500,123500,315378,39331573600,00,0.00,N,5,-2800, +20250620,127200,124200,127300,122000,616237,77764750400,00,0.00,N,2,2700, +20250619,124500,122400,126700,122400,284216,35328324950,00,0.00,N,2,900, +20250618,123600,124900,124900,122200,354727,43637620650,00,0.00,N,5,-3200, +20250617,126800,126100,128500,125400,368450,46692971100,00,0.00,N,5,-1100, +20250616,127900,127100,130500,123800,424095,53712650850,00,0.00,N,2,3100, +20250613,124800,122700,127100,121200,751965,93743089340,00,0.00,N,2,2200, +20250612,122600,122400,124300,120200,536093,65707248400,00,0.00,N,2,100, +20250611,122500,117100,124400,116600,612060,74746918150,00,0.00,N,2,6300, +20250610,116200,122000,124000,114000,922709,108693688840,00,0.00,N,5,-5600, +20250609,121800,121600,122000,117800,877963,105834467770,00,0.00,N,2,1300, +20250605,120500,108300,128200,106600,1144121,133419631500,00,0.00,N,2,11700, +20250604,108800,101900,109100,101200,711148,76031780100,00,0.00,N,2,8900, +20250602,99900,98900,101200,98100,551726,55007292500,00,0.00,N,2,1000, +20250530,98900,99100,101000,98700,804456,79876312700,00,0.00,N,5,-500, +20250529,99400,98300,100800,97400,469309,46697022700,00,0.00,N,2,2900, +20250528,96500,96800,97700,95700,322995,31276351200,00,0.00,N,5,-500, +20250527,97000,98500,99600,95700,292276,28393192550,00,0.00,N,5,-2300, +20250526,99300,91900,99600,91800,562080,54508597550,00,0.00,N,2,7300, +20250523,92000,90300,94100,90300,255393,23687581900,00,0.00,N,2,1400, +20250522,90600,96000,97500,89700,693196,64547763950,00,0.00,N,5,-900, +20250521,91500,88000,92900,87300,406323,36817316350,00,0.00,N,2,3300, +20250520,88200,89500,89800,87600,163586,14451525700,00,0.00,N,5,-800, +20250519,89000,84400,90400,84200,435000,38590932350,00,0.00,N,2,4700, 20250516,84300,83300,84800,82700,142427,11979020450,00,0.00,N,2,800, 20250515,83500,85000,85100,83100,245544,20564089600,00,0.00,N,5,-2800, 20250514,86300,86100,86600,84700,177344,15262525800,00,0.00,N,2,100, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index bc91e998b912..e595f17d9a87 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5400,5460,5480,5360,151657,822820305,00,0.00,N,5,-50, +20250624,5450,5410,5490,5410,164933,899202960,00,0.00,N,2,80, +20250623,5370,5360,5410,5320,132507,710114560,00,0.00,N,5,-60, +20250620,5430,5420,5440,5330,147391,796402085,00,0.00,N,2,70, +20250619,5360,5400,5420,5310,77487,416276940,00,0.00,N,5,-40, +20250618,5400,5330,5460,5290,132482,713437365,00,0.00,N,2,80, +20250617,5320,5270,5400,5240,128082,683247820,00,0.00,N,2,60, +20250616,5260,5280,5300,5210,75988,400069425,00,0.00,N,5,-20, +20250613,5280,5370,5400,5200,137445,726020900,00,0.00,N,5,-80, +20250612,5360,5430,5445,5350,118775,640366015,00,0.00,N,5,-70, +20250611,5430,5380,5520,5360,186497,1014912415,00,0.00,N,2,50, +20250610,5380,5510,5510,5310,296457,1600988925,00,0.00,N,2,10, +20250609,5370,5300,5400,5290,187381,1002992370,00,0.00,N,2,90, +20250605,5280,5280,5350,5210,112168,590801775,00,0.00,N,3,0, +20250604,5280,5140,5280,5110,108161,560476575,00,0.00,N,2,160, +20250602,5120,5110,5440,5060,301313,1572553375,00,0.00,N,2,10, +20250530,5110,5140,5180,5090,52971,271891500,00,0.00,N,5,-10, +20250529,5120,5100,5120,5030,37856,192387200,00,0.00,N,2,70, +20250528,5050,5000,5150,4970,132594,670973875,00,0.00,N,2,50, +20250527,5000,5030,5050,4950,64138,320288778,00,0.00,N,2,20, +20250526,4980,5150,5170,4800,174856,877844179,00,0.00,N,5,-240, +20250523,5220,5200,5260,5130,86323,450539790,00,0.00,N,2,20, +20250522,5200,5220,5350,5150,129873,682940235,00,0.00,N,5,-10, +20250521,5210,5180,5280,5180,51628,269873830,00,0.00,N,2,60, +20250520,5150,5180,5240,5100,67824,349802075,00,0.00,N,5,-10, +20250519,5160,5210,5250,5100,110650,570347895,00,0.00,N,5,-60, 20250516,5220,5330,5350,5180,128950,674426895,00,0.00,N,5,-110, 20250515,5330,5400,5410,5320,100351,537495805,00,0.00,N,5,-70, 20250514,5400,5340,5420,5320,123009,661349835,00,0.00,N,2,60, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 7eb9dc3fc71f..5e0518d164e8 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1153,1162,1189,1138,100763,116475168,00,0.00,N,5,-8, +20250624,1161,1169,1189,1158,56354,65722116,00,0.00,N,2,4, +20250623,1157,1190,1195,1157,115116,135537169,00,0.00,N,5,-41, +20250620,1198,1161,1209,1161,95077,113219031,00,0.00,N,2,37, +20250619,1161,1162,1189,1159,62231,72504846,00,0.00,N,5,-22, +20250618,1183,1197,1197,1157,106757,125248058,00,0.00,N,5,-14, +20250617,1197,1244,1259,1190,92983,112735403,00,0.00,N,5,-47, +20250616,1244,1196,1255,1150,76925,92280475,00,0.00,N,2,38, +20250613,1206,1308,1308,1197,201035,248781020,00,0.00,N,5,-88, +20250612,1294,1306,1318,1277,74854,96785205,00,0.00,N,5,-26, +20250611,1320,1330,1356,1310,129783,172461744,00,0.00,N,2,1, +20250610,1319,1270,1320,1250,233137,300371509,00,0.00,N,2,47, +20250609,1272,1221,1295,1180,409182,508506751,00,0.00,N,2,120, +20250605,1152,1156,1167,1150,72763,84133926,00,0.00,N,5,-14, +20250604,1166,1151,1169,1144,101653,117539114,00,0.00,N,2,6, +20250602,1160,1156,1192,1144,65431,76089260,00,0.00,N,2,4, +20250530,1156,1165,1165,1138,88247,101709537,00,0.00,N,5,-12, +20250529,1168,1131,1176,1131,61344,70643005,00,0.00,N,2,40, +20250528,1128,1155,1161,1128,75863,87249891,00,0.00,N,5,-27, +20250527,1155,1139,1155,1120,76917,87764790,00,0.00,N,2,25, +20250526,1130,1119,1150,1119,65015,73883548,00,0.00,N,2,11, +20250523,1119,1144,1144,1074,138419,153234510,00,0.00,N,5,-13, +20250522,1132,1129,1136,1109,112970,126554889,00,0.00,N,2,2, +20250521,1130,1163,1163,1105,119117,134388906,00,0.00,N,5,-21, +20250520,1151,1141,1183,1126,174111,201480329,00,0.00,N,2,16, +20250519,1135,1198,1198,1091,290689,326548841,00,0.00,N,5,-68, 20250516,1203,1360,1360,1176,903979,1113041103,00,0.00,N,5,-176, 20250515,1379,1414,1427,1360,140745,194870792,00,0.00,N,5,-45, 20250514,1424,1480,1488,1409,144619,206268325,00,0.00,N,5,-26, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 908ce709ad15..98e5fdbddf2a 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7710,6660,8730,6480,16995137,134059441960,00,0.00,N,2,990, +20250624,6720,6380,6810,6380,1596003,10563875210,00,0.00,N,2,440, +20250623,6280,6140,6450,6010,691611,4316393640,00,0.00,N,5,-20, +20250620,6300,6240,6560,6190,787266,4997365275,00,0.00,N,3,0, +20250619,6300,6600,6740,6210,807277,5138858325,00,0.00,N,5,-270, +20250618,6570,6700,6800,6500,747521,4938129745,00,0.00,N,5,-250, +20250617,6820,7460,7470,6540,1930588,13381389955,00,0.00,N,5,-250, +20250616,7070,6600,7340,6430,2318536,16292942780,00,0.00,N,2,360, +20250613,6710,7220,7430,6560,2256812,15458986550,00,0.00,N,5,-640, +20250612,7350,7050,7450,7010,742351,5417544780,00,0.00,N,2,200, +20250611,7150,6690,7160,6690,790981,5508660190,00,0.00,N,2,570, +20250610,6580,6690,6690,6480,777424,5093072880,00,0.00,N,5,-140, +20250609,6720,6700,7760,6530,9702063,69459282225,00,0.00,N,2,320, +20250605,6400,6920,7240,6210,10252519,67789027450,00,0.00,N,3,0, +20250604,6400,5000,6400,4945,3987930,23582599785,00,0.00,N,1,1470, +20250602,4930,4700,5700,4660,6540054,34732702694,00,0.00,N,2,325, +20250530,4605,4670,5080,4510,1601084,7706367005,00,0.00,N,5,-15, +20250529,4620,4140,4660,4045,2033860,9089307529,00,0.00,N,2,540, +20250528,4080,4050,4120,3990,205020,833748532,00,0.00,N,2,80, +20250527,4000,3900,4065,3875,133320,533796303,00,0.00,N,2,45, +20250526,3955,3720,3965,3690,263814,1022807460,00,0.00,N,2,235, +20250523,3720,3735,3785,3700,54281,202780670,00,0.00,N,5,-15, +20250522,3735,3735,3800,3725,80126,301682722,00,0.00,N,5,-25, +20250521,3760,3720,3820,3720,136777,517271859,00,0.00,N,2,10, +20250520,3750,3675,3820,3650,495493,1852288336,00,0.00,N,2,30, +20250519,3720,3820,4350,3660,5125093,20622941109,00,0.00,N,5,-100, 20250516,3820,3850,3920,3785,57892,223883585,00,0.00,N,3,0, 20250515,3820,3940,3940,3810,69735,270497054,00,0.00,N,5,-95, 20250514,3915,3805,3925,3805,103951,403297895,00,0.00,N,2,85, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index a595769c1309..22c2fd654309 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10780,10760,10850,10690,3086,33391420,00,0.00,N,5,-40, +20250624,10820,10690,10820,10690,3022,32549965,00,0.00,N,2,100, +20250623,10720,10700,10720,10610,1785,19062660,00,0.00,N,3,0, +20250620,10720,10680,10750,10660,1340,14367930,00,0.00,N,2,40, +20250619,10680,10750,10750,10580,4126,43882120,00,0.00,N,5,-70, +20250618,10750,10620,10800,10620,3018,32458300,00,0.00,N,2,20, +20250617,10730,10710,10740,10670,2590,27719650,00,0.00,N,2,70, +20250616,10660,10680,10760,10650,1168,12457130,00,0.00,N,5,-70, +20250613,10730,10700,10770,10670,1436,15356060,00,0.00,N,5,-80, +20250612,10810,10780,10830,10650,1381,14888810,00,0.00,N,2,50, +20250611,10760,10650,10790,10640,2307,24728200,00,0.00,N,2,110, +20250610,10650,10730,10770,10610,466,4976360,00,0.00,N,5,-140, +20250609,10790,10750,10790,10610,2536,27158390,00,0.00,N,2,50, +20250605,10740,10620,10740,10570,1345,14409620,00,0.00,N,2,40, +20250604,10700,10650,10740,10600,2543,27215600,00,0.00,N,2,50, +20250602,10650,10590,10730,10590,459,4883860,00,0.00,N,5,-40, +20250530,10690,10540,10700,10540,156,1661650,00,0.00,N,2,140, +20250529,10550,10630,10710,10380,4833,50896480,00,0.00,N,5,-100, +20250528,10650,10460,10660,10420,1097,11546450,00,0.00,N,2,190, +20250527,10460,10750,10750,10460,2806,29838480,00,0.00,N,5,-110, +20250526,10570,10510,10660,10350,25743,269636670,00,0.00,N,2,40, +20250523,10530,10640,10650,10530,922,9785880,00,0.00,N,5,-50, +20250522,10580,10560,10650,10560,58,615220,00,0.00,N,2,10, +20250521,10570,10700,10810,10570,4357,46541570,00,0.00,N,5,-210, +20250520,10780,10650,10790,10640,1240,13233230,00,0.00,N,2,130, +20250519,10650,10690,10770,10640,1180,12612750,00,0.00,N,5,-150, 20250516,10800,10740,10800,10620,1582,16915400,00,0.00,N,2,80, 20250515,10720,10800,10830,10700,1911,20584760,00,0.00,N,3,0, 20250514,10720,10680,10800,10650,3217,34538490,00,0.00,N,5,-30, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 2fb9d16d2e6f..39b6b42dad11 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,302,302,302,302,0,0,00,0.00,Y,3,0, +20250625,302,302,302,302,0,0,00,0.00,Y,3,0, +20250624,302,302,302,302,0,0,00,0.00,Y,0,0, +20250623,302,302,302,302,0,0,00,0.00,Y,0,0, +20250620,302,302,302,302,0,0,00,0.00,Y,0,0, +20250619,302,302,302,302,0,0,00,0.00,Y,0,0, +20250618,302,302,302,302,0,0,00,0.00,Y,0,0, +20250617,302,302,302,302,0,0,00,0.00,Y,0,0, +20250616,302,302,302,302,0,0,00,0.00,Y,0,0, +20250613,302,302,302,302,0,0,00,0.00,Y,0,0, +20250612,302,302,302,302,0,0,00,0.00,Y,0,0, +20250611,302,302,302,302,0,0,00,0.00,Y,0,0, +20250610,302,302,302,302,0,0,00,0.00,Y,0,0, +20250609,302,302,302,302,0,0,00,0.00,Y,0,0, +20250605,302,302,302,302,0,0,00,0.00,Y,0,0, +20250604,302,302,302,302,0,0,00,0.00,Y,0,0, +20250602,302,302,302,302,0,0,00,0.00,Y,0,0, +20250530,302,302,302,302,0,0,00,0.00,Y,0,0, +20250529,302,302,302,302,0,0,00,0.00,Y,0,0, +20250528,302,302,302,302,0,0,00,0.00,Y,0,0, +20250527,302,302,302,302,0,0,00,0.00,Y,0,0, +20250526,302,302,302,302,0,0,00,0.00,Y,0,0, +20250523,302,302,302,302,0,0,00,0.00,Y,0,0, +20250522,302,302,302,302,0,0,00,0.00,Y,0,0, +20250521,302,302,302,302,0,0,00,0.00,Y,0,0, +20250520,302,302,302,302,0,0,00,0.00,Y,0,0, +20250519,302,302,302,302,0,0,00,0.00,Y,0,0, +20250516,302,302,302,302,0,0,00,0.00,Y,0,0, 20250515,302,302,302,302,0,0,00,0.00,Y,0,0, -20250514,302,302,302,302,0,0,00,0.00,Y,0,0, -20250513,302,302,302,302,0,0,00,0.00,Y,0,0, -20250512,302,302,302,302,0,0,00,0.00,Y,0,0, +20250514,302,302,302,302,0,0,00,0.00,N,0,0, +20250513,302,302,302,302,0,0,00,0.00,N,0,0, +20250512,302,302,302,302,0,0,00,0.00,N,0,0, 20250509,302,302,302,302,0,0,00,0.00,N,0,0, 20250508,302,302,302,302,0,0,00,0.00,N,0,0, 20250507,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index c7191c2f458c..3f2de495cd86 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,908,904,913,893,6990,6271083,00,0.00,N,2,4, +20250624,904,899,907,893,14464,12986310,00,0.00,N,2,7, +20250623,897,899,910,885,16748,14971310,00,0.00,N,5,-2, +20250620,899,900,910,888,51475,45955358,00,0.00,N,2,11, +20250619,888,878,903,875,4010,3570450,00,0.00,N,2,10, +20250618,878,871,899,871,6790,5999762,00,0.00,N,2,1, +20250617,877,881,907,861,20405,17901578,00,0.00,N,5,-4, +20250616,881,881,910,866,43823,38831806,00,0.00,N,3,0, +20250613,881,911,911,881,20595,18446478,00,0.00,N,5,-16, +20250612,897,893,911,880,31188,27978823,00,0.00,N,2,4, +20250611,893,893,906,893,25427,22798655,00,0.00,N,3,0, +20250610,893,880,895,880,25645,22841216,00,0.00,N,2,8, +20250609,885,880,885,872,9662,8487575,00,0.00,N,2,5, +20250605,880,878,891,864,16768,14684215,00,0.00,N,2,2, +20250604,878,871,882,859,10864,9451200,00,0.00,N,2,7, +20250602,871,877,893,871,6695,5863536,00,0.00,N,5,-6, +20250530,877,872,883,870,5410,4743447,00,0.00,N,2,4, +20250529,873,869,880,860,25586,22320015,00,0.00,N,2,4, +20250528,869,849,869,845,26036,22375728,00,0.00,N,2,20, +20250527,849,847,853,840,21989,18614446,00,0.00,N,2,2, +20250526,847,853,853,843,10241,8687821,00,0.00,N,5,-6, +20250523,853,844,853,843,15067,12723943,00,0.00,N,2,9, +20250522,844,860,860,840,13943,11829393,00,0.00,N,5,-16, +20250521,860,840,860,835,20980,17782539,00,0.00,N,2,22, +20250520,838,832,850,832,10910,9138863,00,0.00,N,2,6, +20250519,832,860,860,830,31681,26656232,00,0.00,N,5,-28, 20250516,860,831,860,830,42704,35916539,00,0.00,N,2,18, 20250515,842,876,876,842,23955,20455606,00,0.00,N,5,-34, 20250514,876,866,883,866,3811,3343418,00,0.00,N,2,2, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 144161777cec..8ef811c3a786 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42000,42900,43350,41600,260553,11015887850,00,0.00,N,5,-950, +20250624,42950,44150,44200,42350,364595,15666636225,00,0.00,N,2,50, +20250623,42900,41400,43150,41200,385053,16261684275,00,0.00,N,2,50, +20250620,42850,44450,44500,42200,452091,19472522450,00,0.00,N,5,-150, +20250619,43000,42500,43100,41200,426707,17948753125,00,0.00,N,2,100, +20250618,42900,43300,44000,42150,619953,26707327050,00,0.00,N,2,800, +20250617,42100,43500,44750,40500,1534653,65711273250,00,0.00,N,2,2300, +20250616,39800,35300,40850,35000,1637956,63682122300,00,0.00,N,2,4500, +20250613,35300,36700,36950,34500,292533,10393119800,00,0.00,N,5,-650, +20250612,35950,36250,37250,35800,385829,14038577750,00,0.00,N,2,550, +20250611,35400,35750,35800,35150,164127,5803791000,00,0.00,N,5,-100, +20250610,35500,36900,36950,35350,265571,9554907050,00,0.00,N,5,-400, +20250609,35900,35150,36650,34850,353105,12687942000,00,0.00,N,2,1250, +20250605,34650,34850,34900,34100,176228,6072800275,00,0.00,N,2,150, +20250604,34500,33850,34600,33850,160948,5524976575,00,0.00,N,2,1200, +20250602,33300,32700,33950,32000,174195,5765552300,00,0.00,N,2,650, +20250530,32650,34150,34250,32650,413863,13587218225,00,0.00,N,5,-1250, +20250529,33900,34500,35300,33800,261900,9031986300,00,0.00,N,2,150, +20250528,33750,35500,35550,33600,318596,10951166350,00,0.00,N,5,-1150, +20250527,34900,33900,35150,33150,321862,11015799650,00,0.00,N,2,500, +20250526,34400,33800,35500,33350,438775,15055954600,00,0.00,N,2,1700, +20250523,32700,32300,33900,31350,313916,10313277250,00,0.00,N,2,950, +20250522,31750,32450,32900,31700,120502,3888659650,00,0.00,N,5,-1100, +20250521,32850,33100,33100,32300,121386,3986046125,00,0.00,N,2,100, +20250520,32750,31600,33050,31500,324739,10555551975,00,0.00,N,2,1550, +20250519,31200,32400,32500,30800,153564,4826916650,00,0.00,N,5,-1050, 20250516,32250,32650,32900,31900,134100,4322452925,00,0.00,N,5,-500, 20250515,32750,34200,34350,32250,221573,7275716025,00,0.00,N,5,-1100, 20250514,33850,33700,34250,33000,223063,7531660050,00,0.00,N,2,600, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index ebcead0be6e6..056920260195 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1584,1600,1603,1580,82340,130694070,00,0.00,N,5,-18, +20250624,1602,1588,1604,1585,98090,156177138,00,0.00,N,2,8, +20250623,1594,1580,1601,1559,348457,549719708,00,0.00,N,3,0, +20250620,1594,1590,1600,1577,93160,147894553,00,0.00,N,2,5, +20250619,1589,1620,1620,1575,75230,119549938,00,0.00,N,2,3, +20250618,1586,1580,1600,1572,74737,118461136,00,0.00,N,2,7, +20250617,1579,1580,1590,1569,221634,349537324,00,0.00,N,5,-5, +20250616,1584,1580,1589,1571,51181,80854073,00,0.00,N,2,2, +20250613,1582,1619,1629,1570,268157,426156106,00,0.00,N,5,-37, +20250612,1619,1611,1629,1609,122639,198309844,00,0.00,N,3,0, +20250611,1619,1616,1628,1609,119548,193107789,00,0.00,N,2,4, +20250610,1615,1629,1629,1610,56211,90991959,00,0.00,N,5,-8, +20250609,1623,1623,1629,1614,102996,167067382,00,0.00,N,2,5, +20250605,1618,1592,1625,1591,112581,181147352,00,0.00,N,2,23, +20250604,1595,1596,1602,1573,57958,92067743,00,0.00,N,2,1, +20250602,1594,1571,1620,1571,139040,220472968,00,0.00,N,2,14, +20250530,1580,1585,1590,1570,103380,162917624,00,0.00,N,5,-5, +20250529,1585,1568,1585,1564,139618,220256586,00,0.00,N,2,17, +20250528,1568,1580,1599,1566,100546,158492269,00,0.00,N,5,-8, +20250527,1576,1602,1602,1555,230837,364853702,00,0.00,N,5,-12, +20250526,1588,1608,1615,1587,55889,89319138,00,0.00,N,5,-1, +20250523,1589,1733,1733,1587,156075,253150820,00,0.00,N,5,-21, +20250522,1610,1623,1632,1600,90887,146409148,00,0.00,N,5,-13, +20250521,1623,1628,1641,1618,56653,92151124,00,0.00,N,2,2, +20250520,1621,1639,1645,1619,23493,38308975,00,0.00,N,2,4, +20250519,1617,1656,1672,1617,84220,136989417,00,0.00,N,5,-37, 20250516,1654,1692,1705,1650,120663,201018018,00,0.00,N,5,-38, 20250515,1692,1685,1717,1682,144908,246534882,00,0.00,N,5,-8, 20250514,1700,1665,1705,1665,50027,84521972,00,0.00,N,2,16, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 53528ec76c32..3303c9ab9659 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8090,8030,8110,7940,88894,713439315,00,0.00,N,2,170, +20250624,7920,7810,7960,7810,76228,602447000,00,0.00,N,2,210, +20250623,7710,7760,7800,7600,50190,385124055,00,0.00,N,5,-200, +20250620,7910,7930,8010,7860,90649,716496710,00,0.00,N,5,-70, +20250619,7980,8060,8100,7840,32525,257556790,00,0.00,N,5,-30, +20250618,8010,7680,8150,7600,149180,1188712340,00,0.00,N,2,330, +20250617,7680,7700,7870,7550,60839,469189805,00,0.00,N,2,20, +20250616,7660,7580,7660,7450,33686,254497000,00,0.00,N,2,70, +20250613,7590,7940,7940,7560,90014,690897375,00,0.00,N,5,-350, +20250612,7940,7970,8040,7900,36314,288269725,00,0.00,N,5,-50, +20250611,7990,7980,8100,7900,120213,955087640,00,0.00,N,2,60, +20250610,7930,8010,8050,7840,82669,655339050,00,0.00,N,5,-80, +20250609,8010,8190,8190,7980,83287,672737980,00,0.00,N,5,-120, +20250605,8130,8000,8140,7900,94785,764241130,00,0.00,N,2,190, +20250604,7940,7720,8000,7700,33949,266780770,00,0.00,N,2,260, +20250602,7680,7700,7700,7560,19729,150727160,00,0.00,N,2,10, +20250530,7670,7850,7860,7640,17238,132708910,00,0.00,N,5,-180, +20250529,7850,7750,7940,7750,15931,124548200,00,0.00,N,2,120, +20250528,7730,7620,7850,7420,34794,267652100,00,0.00,N,2,200, +20250527,7530,7800,7850,7500,39775,302448805,00,0.00,N,5,-190, +20250526,7720,7410,7760,7410,41628,320424460,00,0.00,N,2,10, +20250523,7710,7860,7970,7690,71215,554496460,00,0.00,N,5,-200, +20250522,7910,8010,8010,7770,56873,446268275,00,0.00,N,5,-130, +20250521,8040,7810,8100,7720,97156,771502530,00,0.00,N,2,200, +20250520,7840,7790,8040,7790,74474,588257660,00,0.00,N,2,80, +20250519,7760,8120,8120,7750,64088,506833840,00,0.00,N,5,-490, 20250516,8250,8110,8290,8010,100723,819097140,00,0.00,N,2,180, 20250515,8070,8120,8260,8060,79114,644509450,00,0.00,N,5,-130, 20250514,8200,8220,8360,8070,80911,664174145,00,0.00,N,2,10, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index ca784b0930e9..c9a577519a7b 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,715,673,720,670,927242,651075276,00,0.00,N,2,45, +20250624,670,662,677,662,247335,165659527,00,0.00,N,2,11, +20250623,659,670,677,652,163466,107979316,00,0.00,N,5,-15, +20250620,674,666,677,658,178655,119772969,00,0.00,N,2,8, +20250619,666,668,676,655,133842,89362061,00,0.00,N,5,-2, +20250618,668,661,680,661,81447,54352775,00,0.00,N,2,1, +20250617,667,670,690,662,226722,152611560,00,0.00,N,5,-7, +20250616,674,680,680,665,126123,84368954,00,0.00,N,5,-6, +20250613,680,699,702,670,299935,204233064,00,0.00,N,5,-18, +20250612,698,706,709,695,188799,132501497,00,0.00,N,5,-6, +20250611,704,692,712,686,225824,158218004,00,0.00,N,2,18, +20250610,686,688,693,677,86298,59011745,00,0.00,N,5,-2, +20250609,688,694,702,685,121531,84108439,00,0.00,N,5,-5, +20250605,693,678,698,671,127949,88280215,00,0.00,N,2,15, +20250604,678,669,689,638,104746,69587502,00,0.00,N,2,11, +20250602,667,670,690,654,148052,100023915,00,0.00,N,2,12, +20250530,655,667,667,653,61505,40488758,00,0.00,N,5,-12, +20250529,667,660,668,659,87915,58337674,00,0.00,N,2,10, +20250528,657,645,663,645,95306,62531809,00,0.00,N,2,17, +20250527,640,645,650,638,126359,81072987,00,0.00,N,5,-3, +20250526,643,648,663,643,140871,92342862,00,0.00,N,5,-5, +20250523,648,650,660,643,145345,94536179,00,0.00,N,5,-7, +20250522,655,661,672,650,154428,101233804,00,0.00,N,5,-11, +20250521,666,668,682,665,172041,115886707,00,0.00,N,5,-8, +20250520,674,678,716,660,684853,468827885,00,0.00,N,5,-1, +20250519,675,695,695,666,180615,122116615,00,0.00,N,5,-6, 20250516,681,697,697,677,132058,90067716,00,0.00,N,5,-16, 20250515,697,708,710,695,81241,56997350,00,0.00,N,5,-12, 20250514,709,699,712,698,121960,85912534,00,0.00,N,2,13, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index b0c673d065d5..a8634ef11ca6 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,26550,26550,26550,26550,0,0,00,0.00,Y,3,0, +20250625,5310,5310,5310,5310,0,0,00,0.00,Y,3,0, +20250624,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250623,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250620,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250619,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250618,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250617,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250616,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250613,5310,5310,5310,5310,0,0,00,0.00,Y,0,-21240, +20250612,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250611,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250610,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250609,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250605,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250604,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250602,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250530,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250529,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250528,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250527,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250526,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250523,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250522,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250521,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250520,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250519,26550,26550,26550,26550,0,0,00,0.00,Y,0,0, +20250516,26550,26550,26550,26550,0,0,00,0.00,Y,0,19920, 20250515,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250514,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250513,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250512,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250514,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250513,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250512,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250509,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250508,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250507,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index ea25016d01e3..577049e8a930 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3720,3490,4575,3430,828153,3317038498,00,0.00,N,2,175, +20250624,3545,3530,3745,3510,14169,50317910,00,0.00,N,5,-10, +20250623,3555,3645,3700,3550,5659,20286720,00,0.00,N,5,-130, +20250620,3685,3725,3805,3665,7142,26531010,00,0.00,N,5,-40, +20250619,3725,3685,3935,3640,28112,105587752,00,0.00,N,2,40, +20250618,3685,3610,3900,3445,85092,316283910,00,0.00,N,2,80, +20250617,3605,3575,3770,3540,5546,19960455,00,0.00,N,5,-45, +20250616,3650,3605,3785,3555,8132,29669935,00,0.00,N,5,-35, +20250613,3685,3725,3770,3500,26567,95804900,00,0.00,N,5,-40, +20250612,3725,3655,3750,3525,17128,62144500,00,0.00,N,2,35, +20250611,3690,3615,3730,3450,31505,112698687,00,0.00,N,3,0, +20250610,3690,3280,3720,3280,177756,616606502,00,0.00,N,2,410, +20250609,3280,3170,3300,3155,15513,49893762,00,0.00,N,2,115, +20250605,3165,3110,3190,3110,6512,20458120,00,0.00,N,2,55, +20250604,3110,3115,3275,3080,44159,138694570,00,0.00,N,5,-5, +20250602,3115,3150,3270,3075,11063,34324087,00,0.00,N,2,10, +20250530,3105,3070,3150,3060,5827,18120150,00,0.00,N,2,10, +20250529,3095,3065,3105,3035,10099,31276880,00,0.00,N,2,60, +20250528,3035,3110,3185,3035,14454,44443710,00,0.00,N,5,-120, +20250527,3155,3205,3205,3095,3083,9706160,00,0.00,N,5,-50, +20250526,3205,3120,3205,3035,2043,6362110,00,0.00,N,2,70, +20250523,3135,3135,3135,3025,10189,31286340,00,0.00,N,5,-25, +20250522,3160,3055,3180,3055,30167,93917825,00,0.00,N,2,65, +20250521,3095,2900,3360,2900,152253,475191195,00,0.00,N,2,190, +20250520,2905,2815,2905,2815,4738,13697025,00,0.00,N,2,55, +20250519,2850,2810,2855,2805,1737,4899390,00,0.00,N,2,10, 20250516,2840,2850,2895,2800,995,2812010,00,0.00,N,5,-25, 20250515,2865,2885,2885,2850,2872,8240424,00,0.00,N,5,-20, 20250514,2885,2870,2895,2850,577,1659125,00,0.00,N,5,-15, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 4685128de2f0..3f147c7f7d8e 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2235,2255,2255,2200,650252,1446917311,00,0.00,N,5,-15, +20250624,2250,2220,2280,2200,898783,2016223171,00,0.00,N,2,70, +20250623,2180,2150,2235,2145,729591,1587125180,00,0.00,N,5,-20, +20250620,2200,2210,2230,2145,708106,1551234312,00,0.00,N,5,-10, +20250619,2210,2250,2270,2195,668930,1485865245,00,0.00,N,5,-50, +20250618,2260,2195,2275,2170,1160705,2598163931,00,0.00,N,2,65, +20250617,2195,2170,2255,2155,894117,1981447666,00,0.00,N,2,25, +20250616,2170,2160,2195,2105,690235,1492326769,00,0.00,N,2,5, +20250613,2165,2250,2255,2145,1183965,2595459240,00,0.00,N,5,-75, +20250612,2240,2270,2310,2240,1225344,2777020217,00,0.00,N,5,-30, +20250611,2270,2245,2390,2235,4869060,11290284567,00,0.00,N,2,30, +20250610,2240,2390,2390,2235,3486713,8034705691,00,0.00,N,5,-35, +20250609,2275,2280,2295,2240,1420227,3225297763,00,0.00,N,2,20, +20250605,2255,2250,2320,2200,2393847,5397928877,00,0.00,N,2,5, +20250604,2250,2205,2250,2165,1239342,2740966228,00,0.00,N,2,75, +20250602,2175,2100,2200,2075,1482780,3207121338,00,0.00,N,2,75, +20250530,2100,2100,2135,2085,708111,1489241627,00,0.00,N,3,0, +20250529,2100,2100,2155,2080,1245684,2619159072,00,0.00,N,5,-20, +20250528,2120,2030,2270,2015,9185627,19901069318,00,0.00,N,2,90, +20250527,2030,1999,2050,1999,821915,1662201389,00,0.00,N,2,20, +20250526,2010,2150,2160,1950,2925274,5953726111,00,0.00,N,5,-245, +20250523,2255,2190,2275,2175,2025791,4528638848,00,0.00,N,2,65, +20250522,2190,2175,2315,2135,3648550,8162344952,00,0.00,N,2,5, +20250521,2185,2160,2250,2160,1527791,3366653709,00,0.00,N,2,30, +20250520,2155,2155,2200,2085,1058505,2258980676,00,0.00,N,5,-20, +20250519,2175,2115,2205,2100,981757,2126666338,00,0.00,N,2,15, 20250516,2160,2265,2275,2145,2003251,4375048557,00,0.00,N,5,-110, 20250515,2270,2340,2340,2240,1571082,3589246127,00,0.00,N,5,-70, 20250514,2340,2350,2390,2270,2356034,5490318159,00,0.00,N,2,10, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index a61dbc63762b..b110bfdd4a78 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15360,15510,15670,15330,120754,1870561425,00,0.00,N,5,-170, +20250624,15530,15050,15660,14900,256835,3945476345,00,0.00,N,2,500, +20250623,15030,14510,15360,14220,179748,2657675025,00,0.00,N,2,140, +20250620,14890,14830,14920,14580,95150,1403429750,00,0.00,N,5,-50, +20250619,14940,14910,15000,14600,88529,1309252050,00,0.00,N,5,-90, +20250618,15030,15030,15100,14500,160799,2381139370,00,0.00,N,5,-80, +20250617,15110,14710,15240,14670,343637,5150583805,00,0.00,N,2,230, +20250616,14880,13860,15030,13630,400618,5827945185,00,0.00,N,2,960, +20250613,13920,13950,13970,13480,263714,3613686170,00,0.00,N,2,510, +20250612,13410,13600,13770,13360,233053,3171236585,00,0.00,N,2,210, +20250611,13200,13280,13400,13110,134201,1776778835,00,0.00,N,3,0, +20250610,13200,13310,13520,12890,139369,1822156295,00,0.00,N,5,-150, +20250609,13350,13140,13360,12980,212166,2799338505,00,0.00,N,2,580, +20250605,12770,11910,12800,11910,137786,1726256755,00,0.00,N,2,830, +20250604,11940,11870,12030,11860,26498,316204920,00,0.00,N,2,130, +20250602,11810,11790,12000,11720,24849,294353950,00,0.00,N,5,-90, +20250530,11900,12180,12180,11900,54807,655985680,00,0.00,N,5,-280, +20250529,12180,11830,12180,11760,64020,769978255,00,0.00,N,2,390, +20250528,11790,11500,11830,11480,66248,771695495,00,0.00,N,2,410, +20250527,11380,11550,11640,11370,59676,681838660,00,0.00,N,5,-170, +20250526,11550,11560,11720,11390,62402,721901320,00,0.00,N,2,150, +20250523,11400,11550,11670,11380,49469,570618010,00,0.00,N,5,-70, +20250522,11470,11900,11960,11470,59999,694281560,00,0.00,N,5,-440, +20250521,11910,11900,12100,11880,38921,465574670,00,0.00,N,5,-40, +20250520,11950,12100,12210,11860,60221,722701620,00,0.00,N,5,-120, +20250519,12070,12180,12280,12010,55499,670066165,00,0.00,N,5,-380, 20250516,12450,13000,13000,12240,111548,1389529175,00,0.00,N,5,-580, 20250515,13030,12980,13140,12890,60796,792355865,00,0.00,N,2,70, 20250514,12960,12720,12960,12700,80097,1028408830,00,0.00,N,2,280, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index cf2544eb7428..b229dc0c88ec 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1147,1154,1159,1141,380399,436154340,00,0.00,N,5,-4, +20250624,1151,1144,1165,1140,288666,331840361,00,0.00,N,2,11, +20250623,1140,1149,1149,1115,464325,527344454,00,0.00,N,5,-19, +20250620,1159,1166,1177,1129,729487,840048193,00,0.00,N,5,-7, +20250619,1166,1177,1187,1150,357779,415351038,00,0.00,N,5,-11, +20250618,1177,1145,1207,1140,701955,829175307,00,0.00,N,2,25, +20250617,1152,1145,1202,1138,1474646,1711488646,00,0.00,N,2,20, +20250616,1132,1320,1350,1112,3544075,4240802860,00,0.00,N,5,-187, +20250613,1319,1682,1682,1274,4141243,5818726451,00,0.00,N,5,-363, +20250612,1682,1616,1682,1552,884057,1442330683,00,0.00,N,2,52, +20250611,1630,1492,1642,1492,2117987,3360108687,00,0.00,N,2,143, +20250610,1487,1441,1492,1413,508394,738456646,00,0.00,N,2,42, +20250609,1445,1446,1500,1406,502781,729228098,00,0.00,N,3,0, +20250605,1445,1429,1500,1422,348129,506163718,00,0.00,N,2,16, +20250604,1429,1466,1466,1415,279444,400983914,00,0.00,N,5,-37, +20250602,1466,1403,1487,1403,461327,677712912,00,0.00,N,2,49, +20250530,1417,1417,1467,1395,163836,232481289,00,0.00,N,3,0, +20250529,1417,1492,1495,1351,665693,941281910,00,0.00,N,5,-74, +20250528,1491,1462,1519,1429,1139688,1693584449,00,0.00,N,2,30, +20250527,1461,1415,1480,1404,1722709,2482448573,00,0.00,N,2,46, +20250526,1415,1241,1502,1231,7843908,10905931541,00,0.00,N,2,141, +20250523,1274,1135,1368,1113,9291563,11904881295,00,0.00,N,2,139, +20250522,1135,1115,1140,1091,275489,308729133,00,0.00,N,2,27, +20250521,1108,1119,1134,1105,142655,159706208,00,0.00,N,5,-11, +20250520,1119,1112,1128,1100,154872,171431348,00,0.00,N,2,8, +20250519,1111,1115,1138,1098,234888,262573343,00,0.00,N,5,-4, 20250516,1115,1160,1160,1113,187187,209825647,00,0.00,N,5,-17, 20250515,1132,1152,1155,1127,281800,320479895,00,0.00,N,5,-25, 20250514,1157,1112,1170,1110,440626,503243581,00,0.00,N,2,45, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index fb972120469a..11fe854ed37e 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21150,21350,21350,21050,26453,559835200,00,0.00,N,5,-200, +20250624,21350,21300,21400,20950,47747,1011983300,00,0.00,N,2,50, +20250623,21300,21150,21400,20800,34219,724554200,00,0.00,N,2,150, +20250620,21150,21000,21600,20900,45175,960474550,00,0.00,N,2,200, +20250619,20950,20950,21450,20800,40980,863609150,00,0.00,N,2,150, +20250618,20800,20850,20950,20500,27835,577218550,00,0.00,N,2,300, +20250617,20500,20850,20850,20300,43989,905953075,00,0.00,N,5,-100, +20250616,20600,20800,20850,20350,38079,786301400,00,0.00,N,5,-200, +20250613,20800,21050,21200,20500,46222,957333475,00,0.00,N,5,-250, +20250612,21050,21250,21500,20950,37294,787643575,00,0.00,N,5,-200, +20250611,21250,21200,21400,21100,31042,660593300,00,0.00,N,2,50, +20250610,21200,21350,21400,21050,21228,451274275,00,0.00,N,5,-50, +20250609,21250,20850,21550,20850,43485,929072100,00,0.00,N,2,450, +20250605,20800,21100,21300,20700,28562,600034150,00,0.00,N,5,-100, +20250604,20900,20950,21150,20550,39764,831379100,00,0.00,N,3,0, +20250602,20900,21050,21100,20500,34537,715873900,00,0.00,N,5,-150, +20250530,21050,21000,21350,20700,48608,1027512000,00,0.00,N,2,50, +20250529,21000,20400,21400,20400,143409,3019650075,00,0.00,N,2,650, +20250528,20350,20250,20400,19950,33810,683266410,00,0.00,N,2,100, +20250527,20250,20000,20350,19980,32828,663663520,00,0.00,N,2,200, +20250526,20050,19450,20250,19450,49312,989497935,00,0.00,N,2,660, +20250523,19390,19860,19870,19340,29332,571670930,00,0.00,N,5,-420, +20250522,19810,19690,20300,19680,53706,1071250250,00,0.00,N,2,120, +20250521,19690,19120,19710,19040,44400,862739805,00,0.00,N,2,600, +20250520,19090,19010,19250,19010,33766,644065630,00,0.00,N,2,90, +20250519,19000,19250,19250,18950,37789,720646000,00,0.00,N,5,-170, 20250516,19170,19550,19550,19150,35239,678652910,00,0.00,N,5,-380, 20250515,19550,19370,19550,19220,34466,668344050,00,0.00,N,2,120, 20250514,19430,19260,19440,19190,20449,394356250,00,0.00,N,2,170, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 28a5c4d43ef2..10da1e8fba19 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2310,2340,2340,2275,37712,87246654,00,0.00,N,2,5, +20250624,2305,2285,2310,2250,74193,169422030,00,0.00,N,2,65, +20250623,2240,2295,2295,2195,64304,144543966,00,0.00,N,5,-50, +20250620,2290,2265,2290,2245,53001,119917756,00,0.00,N,2,5, +20250619,2285,2345,2345,2265,39820,91062865,00,0.00,N,5,-15, +20250618,2300,2325,2345,2285,43517,100318655,00,0.00,N,5,-25, +20250617,2325,2275,2360,2275,151672,352149255,00,0.00,N,2,15, +20250616,2310,2230,2310,2185,121032,274662753,00,0.00,N,2,80, +20250613,2230,2315,2315,2210,111069,249661335,00,0.00,N,5,-60, +20250612,2290,2305,2330,2285,44546,102406183,00,0.00,N,5,-15, +20250611,2305,2300,2330,2255,84370,194407700,00,0.00,N,2,5, +20250610,2300,2275,2300,2250,65226,148428206,00,0.00,N,2,25, +20250609,2275,2200,2275,2190,142173,318826449,00,0.00,N,2,75, +20250605,2200,2190,2210,2175,66529,145776950,00,0.00,N,5,-5, +20250604,2205,2170,2215,2170,40572,89063291,00,0.00,N,2,20, +20250602,2185,2200,2200,2170,57166,124864170,00,0.00,N,5,-15, +20250530,2200,2120,2240,2105,201963,443749500,00,0.00,N,2,80, +20250529,2120,2085,2135,2065,69680,147153780,00,0.00,N,2,15, +20250528,2105,2070,2105,2070,47430,99245840,00,0.00,N,2,35, +20250527,2070,2050,2085,2050,28453,58845530,00,0.00,N,5,-30, +20250526,2100,2135,2135,2085,45516,95601625,00,0.00,N,5,-20, +20250523,2120,2075,2125,2070,64047,134507967,00,0.00,N,2,40, +20250522,2080,2080,2090,2055,17510,36253825,00,0.00,N,3,0, +20250521,2080,2080,2080,2040,61686,126829182,00,0.00,N,2,15, +20250520,2065,2050,2085,2040,39141,80934899,00,0.00,N,5,-10, +20250519,2075,2075,2100,2040,22058,45599855,00,0.00,N,2,15, 20250516,2060,2055,2070,2025,16584,34064561,00,0.00,N,2,5, 20250515,2055,2095,2095,2045,27104,56009879,00,0.00,N,5,-25, 20250514,2080,2065,2105,2065,84106,175801183,00,0.00,N,2,15, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index b8deeac23ca9..ee4e5e694b15 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2190,2150,2220,2120,127398,277496335,00,0.00,N,2,40, +20250624,2150,2130,2180,2105,82528,176686192,00,0.00,N,2,80, +20250623,2070,2140,2155,2055,135639,284858655,00,0.00,N,5,-90, +20250620,2160,2160,2185,2130,51079,110138070,00,0.00,N,3,0, +20250619,2160,2200,2200,2130,82937,179354074,00,0.00,N,5,-30, +20250618,2190,2145,2190,2140,51332,111383515,00,0.00,N,2,45, +20250617,2145,2160,2175,2130,81444,175129745,00,0.00,N,5,-15, +20250616,2160,2135,2175,2105,50935,109114200,00,0.00,N,2,20, +20250613,2140,2185,2300,2120,117186,253230560,00,0.00,N,5,-45, +20250612,2185,2205,2265,2180,82146,181195685,00,0.00,N,5,-20, +20250611,2205,2140,2290,2120,282524,625574864,00,0.00,N,2,65, +20250610,2140,2165,2200,2120,84875,183252546,00,0.00,N,5,-15, +20250609,2155,2065,2175,2060,125313,267995108,00,0.00,N,2,90, +20250605,2065,2095,2150,2050,147992,308545231,00,0.00,N,5,-45, +20250604,2110,2130,2195,2000,378598,792231258,00,0.00,N,2,126, +20250602,1984,1900,2025,1900,108352,213480703,00,0.00,N,2,84, +20250530,1900,1870,1935,1867,81268,154483942,00,0.00,N,2,30, +20250529,1870,1860,1883,1852,76059,141706208,00,0.00,N,2,10, +20250528,1860,1871,1895,1848,130587,244081424,00,0.00,N,5,-11, +20250527,1871,1919,1919,1851,145071,273260517,00,0.00,N,5,-48, +20250526,1919,1926,1954,1901,49932,95422484,00,0.00,N,5,-11, +20250523,1930,1949,1949,1910,51417,98943847,00,0.00,N,5,-2, +20250522,1932,1997,1997,1930,57247,111716587,00,0.00,N,5,-35, +20250521,1967,2005,2030,1959,56001,110898054,00,0.00,N,5,-3, +20250520,1970,1980,2010,1942,62849,123988878,00,0.00,N,5,-26, +20250519,1996,2130,2130,1995,143033,289694226,00,0.00,N,5,-94, 20250516,2090,2050,2225,1998,680325,1447054414,00,0.00,N,2,40, 20250515,2050,1998,2135,1966,336620,693873615,00,0.00,N,2,73, 20250514,1977,1997,1997,1954,57350,112879780,00,0.00,N,2,11, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 6f5a7d815b55..91300bd9cd81 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5650,5750,5770,5620,181118,1025939570,00,0.00,N,5,-50, +20250624,5700,5630,5800,5620,592234,3383599975,00,0.00,N,2,90, +20250623,5610,5760,5770,5510,496430,2790192225,00,0.00,N,5,-40, +20250620,5650,5600,5690,5520,331553,1863110280,00,0.00,N,2,50, +20250619,5600,5680,5700,5530,389058,2179823490,00,0.00,N,2,60, +20250618,5540,5640,5680,5400,444593,2466657230,00,0.00,N,5,-50, +20250617,5590,5650,5730,5450,760616,4248934850,00,0.00,N,5,-140, +20250616,5730,6100,6190,5670,1485759,8661926150,00,0.00,N,5,-340, +20250613,6070,5750,6300,5610,4994967,30228473160,00,0.00,N,2,300, +20250612,5770,5830,5860,5740,300887,1741747665,00,0.00,N,5,-10, +20250611,5780,5950,6070,5760,1387800,8176341315,00,0.00,N,2,120, +20250610,5660,5720,5750,5580,261340,1487209275,00,0.00,N,5,-60, +20250609,5720,5900,5950,5650,755521,4364651955,00,0.00,N,2,70, +20250605,5650,5620,5700,5540,226987,1279510045,00,0.00,N,2,80, +20250604,5570,5330,5580,5280,339795,1860155910,00,0.00,N,2,310, +20250602,5260,5300,5350,5190,224756,1183481355,00,0.00,N,2,150, +20250530,5110,5220,5270,5080,173294,891736760,00,0.00,N,5,-130, +20250529,5240,5330,5350,5210,149707,789751035,00,0.00,N,2,10, +20250528,5230,5250,5340,5220,125729,663958685,00,0.00,N,5,-10, +20250527,5240,5280,5330,5175,154272,808195285,00,0.00,N,5,-50, +20250526,5290,5300,5390,5290,80650,429728770,00,0.00,N,5,-10, +20250523,5300,5260,5410,5220,134820,717172145,00,0.00,N,2,10, +20250522,5290,5370,5440,5240,180857,957950855,00,0.00,N,5,-100, +20250521,5390,5410,5560,5390,217830,1192571390,00,0.00,N,5,-10, +20250520,5400,5410,5500,5390,169911,924039800,00,0.00,N,3,0, +20250519,5400,5600,5730,5350,303587,1675203990,00,0.00,N,5,-110, 20250516,5510,5770,5770,5490,458201,2560096785,00,0.00,N,5,-260, 20250515,5770,5800,5900,5730,337919,1960220360,00,0.00,N,3,0, 20250514,5770,5840,5900,5710,502113,2904461930,00,0.00,N,5,-20, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index bcde99b3611a..7dd4951a4102 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1569,1447,1710,1439,67251489,108197235787,00,0.00,N,2,110, +20250624,1459,1352,1620,1352,44148663,66956022255,00,0.00,N,2,147, +20250623,1312,1349,1387,1260,4957757,6512870334,00,0.00,N,5,-85, +20250620,1397,1369,1412,1330,4459021,6155228243,00,0.00,N,2,13, +20250619,1384,1299,1449,1275,22607722,31303182288,00,0.00,N,2,84, +20250618,1300,1272,1307,1244,2621583,3353300361,00,0.00,N,2,29, +20250617,1271,1356,1364,1263,4396955,5766092541,00,0.00,N,5,-62, +20250616,1333,1314,1360,1280,4803771,6340920292,00,0.00,N,2,12, +20250613,1321,1332,1384,1275,12545085,16670087906,00,0.00,N,2,24, +20250612,1297,1401,1498,1293,59406545,84100217018,00,0.00,N,2,88, +20250611,1209,1177,1260,1155,12947118,15840461798,00,0.00,N,2,18, +20250610,1191,1210,1280,1161,14880466,18267858100,00,0.00,N,5,-41, +20250609,1232,1136,1358,1127,60984994,76612210822,00,0.00,N,2,81, +20250605,1151,942,1240,941,65561854,76524708066,00,0.00,N,2,197, +20250604,954,992,998,893,8492776,8067544498,00,0.00,N,2,25, +20250602,929,910,986,883,7135689,6644383679,00,0.00,N,3,0, +20250530,929,785,1012,785,38809265,36520340122,00,0.00,N,2,139, +20250529,790,768,792,768,440636,344588460,00,0.00,N,2,23, +20250528,767,778,788,760,509409,393518765,00,0.00,N,5,-11, +20250527,778,781,793,770,461101,360013510,00,0.00,N,5,-2, +20250526,780,800,812,771,641968,507635582,00,0.00,N,5,-26, +20250523,806,813,820,790,308166,248018818,00,0.00,N,5,-4, +20250522,810,820,848,794,1094084,891852785,00,0.00,N,5,-20, +20250521,830,825,855,822,623729,523898196,00,0.00,N,5,-6, +20250520,836,824,859,810,724793,612247394,00,0.00,N,2,21, +20250519,815,817,832,800,576790,469445796,00,0.00,N,5,-12, 20250516,827,856,856,824,734917,612833769,00,0.00,N,5,-31, 20250515,858,847,875,816,1441513,1223945293,00,0.00,N,2,18, 20250514,840,823,848,819,442897,368393278,00,0.00,N,2,17, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 6f7b1252a378..47022f6bf484 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25500,26850,26950,25250,575250,14793512850,00,0.00,N,5,-1200, +20250624,26700,26850,27550,26450,335624,9052197675,00,0.00,N,3,0, +20250623,26700,27200,27300,26300,266097,7163959725,00,0.00,N,3,0, +20250620,26700,27100,27500,26500,257181,6890825000,00,0.00,N,5,-500, +20250619,27200,27650,27900,26750,322911,8756604950,00,0.00,N,5,-450, +20250618,27650,27750,28300,27400,338845,9377780250,00,0.00,N,5,-350, +20250617,28000,28150,28650,27250,654362,18310421775,00,0.00,N,5,-50, +20250616,28050,27250,28200,27000,505657,13972795150,00,0.00,N,2,950, +20250613,27100,27250,27550,26500,647126,17492029100,00,0.00,N,5,-450, +20250612,27550,26250,27950,26150,1687532,46450059625,00,0.00,N,2,1700, +20250611,25850,26800,26850,25700,476786,12374437525,00,0.00,N,5,-800, +20250610,26650,25850,26950,25750,583693,15469180775,00,0.00,N,2,700, +20250609,25950,28750,28750,25950,924666,24778706225,00,0.00,N,5,-2050, +20250605,28000,26100,28450,25950,1061125,28887423525,00,0.00,N,2,1950, +20250604,26050,25800,26200,25250,311126,8042320925,00,0.00,N,2,250, +20250602,25800,25950,26200,25600,287175,7426971800,00,0.00,N,5,-200, +20250530,26000,25850,26250,25200,378472,9691597225,00,0.00,N,2,150, +20250529,25850,25350,26200,25050,327958,8480858950,00,0.00,N,2,600, +20250528,25250,26150,26500,25050,580232,14966572525,00,0.00,N,5,-700, +20250527,25950,26250,26600,25200,498732,12843123450,00,0.00,N,2,350, +20250526,25600,25250,26400,24800,427208,11020678475,00,0.00,N,2,500, +20250523,25100,25150,25650,24850,299863,7552924350,00,0.00,N,5,-500, +20250522,25600,25950,26000,25200,292713,7472386300,00,0.00,N,5,-700, +20250521,26300,25550,26500,25250,525103,13727504125,00,0.00,N,2,850, +20250520,25450,24650,25550,23950,710878,17855428475,00,0.00,N,2,850, +20250519,24600,23500,24800,23500,479652,11675426525,00,0.00,N,2,850, 20250516,23750,24150,24350,23400,986660,23468014425,00,0.00,N,5,-1350, 20250515,25100,25150,25500,24600,339326,8501164825,00,0.00,N,3,0, 20250514,25100,24450,25450,24450,421569,10556543575,00,0.00,N,2,700, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index d1e0f2acaead..21b9541b884a 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4585,4560,4665,4530,101361,464879865,00,0.00,N,2,30, +20250624,4555,4600,4700,4545,81535,373367331,00,0.00,N,2,20, +20250623,4535,4675,4675,4530,55314,253134599,00,0.00,N,5,-140, +20250620,4675,4550,4715,4530,77955,362004723,00,0.00,N,2,125, +20250619,4550,4555,4565,4495,36504,165003051,00,0.00,N,2,20, +20250618,4530,4530,4575,4480,17119,77801308,00,0.00,N,3,0, +20250617,4530,4575,4575,4470,74154,334897687,00,0.00,N,5,-30, +20250616,4560,4530,4590,4450,33947,153750296,00,0.00,N,2,30, +20250613,4530,4680,4680,4480,65335,295617275,00,0.00,N,5,-110, +20250612,4640,4675,4710,4640,61871,288539080,00,0.00,N,5,-35, +20250611,4675,4640,4690,4600,63466,295216895,00,0.00,N,2,35, +20250610,4640,4670,4695,4585,63407,295009719,00,0.00,N,5,-5, +20250609,4645,4590,4670,4590,116010,537664293,00,0.00,N,2,55, +20250605,4590,4500,4590,4450,152607,691650240,00,0.00,N,2,90, +20250604,4500,4500,4500,4465,29103,130766450,00,0.00,N,2,40, +20250602,4460,4465,4515,4425,48871,218264255,00,0.00,N,5,-5, +20250530,4465,4460,4480,4400,36368,161336280,00,0.00,N,2,5, +20250529,4460,4270,4470,4270,64574,284444928,00,0.00,N,2,140, +20250528,4320,4270,4350,4260,28587,123315770,00,0.00,N,2,65, +20250527,4255,4300,4390,4205,46094,195785793,00,0.00,N,5,-85, +20250526,4340,4490,4490,4340,27772,121512680,00,0.00,N,5,-5, +20250523,4345,4305,4350,4230,25007,107556779,00,0.00,N,2,60, +20250522,4285,4360,4360,4250,47914,205010301,00,0.00,N,5,-75, +20250521,4360,4360,4440,4355,20200,88342885,00,0.00,N,2,10, +20250520,4350,4440,4440,4340,27783,121505570,00,0.00,N,2,10, +20250519,4340,4405,4470,4300,62044,271458902,00,0.00,N,5,-65, 20250516,4405,4345,4535,4345,170339,760747492,00,0.00,N,2,70, 20250515,4335,4340,4365,4300,32038,138358362,00,0.00,N,5,-25, 20250514,4360,4370,4390,4315,28673,124389795,00,0.00,N,5,-10, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 85db1bd0bfaf..d4fd4d620453 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1270,1308,1312,1261,501218,642579064,00,0.00,N,5,-38, +20250624,1308,1316,1330,1291,371728,488271471,00,0.00,N,5,-7, +20250623,1315,1350,1363,1282,355418,467019056,00,0.00,N,5,-35, +20250620,1350,1355,1358,1336,120197,161787494,00,0.00,N,5,-5, +20250619,1355,1372,1376,1348,186710,252908393,00,0.00,N,5,-15, +20250618,1370,1361,1370,1353,176422,239940550,00,0.00,N,5,-2, +20250617,1372,1389,1398,1352,198781,273076529,00,0.00,N,5,-17, +20250616,1389,1418,1418,1367,317233,438638022,00,0.00,N,5,-49, +20250613,1438,1448,1477,1405,447693,639081667,00,0.00,N,2,3, +20250612,1435,1353,1488,1353,1555086,2219572814,00,0.00,N,2,101, +20250611,1334,1340,1344,1331,112905,150958375,00,0.00,N,5,-6, +20250610,1340,1350,1350,1332,110519,147973538,00,0.00,N,2,5, +20250609,1335,1374,1374,1333,437547,588241438,00,0.00,N,5,-39, +20250605,1374,1380,1380,1361,102331,139894968,00,0.00,N,2,4, +20250604,1370,1395,1395,1350,71866,98212964,00,0.00,N,2,7, +20250602,1363,1364,1376,1361,35258,48156419,00,0.00,N,3,0, +20250530,1363,1370,1378,1360,35864,48918219,00,0.00,N,5,-7, +20250529,1370,1347,1375,1347,47305,64496220,00,0.00,N,2,10, +20250528,1360,1353,1364,1340,113943,153967213,00,0.00,N,2,7, +20250527,1353,1363,1363,1341,105975,142923225,00,0.00,N,5,-4, +20250526,1357,1354,1385,1332,46923,63643827,00,0.00,N,2,3, +20250523,1354,1350,1364,1349,70946,95931462,00,0.00,N,5,-5, +20250522,1359,1379,1379,1355,79150,107654037,00,0.00,N,5,-20, +20250521,1379,1368,1384,1361,69112,95094376,00,0.00,N,2,7, +20250520,1372,1372,1375,1358,81904,111905928,00,0.00,N,3,0, +20250519,1372,1395,1395,1365,99747,136855964,00,0.00,N,5,-23, 20250516,1395,1430,1431,1386,171376,240477849,00,0.00,N,5,-29, 20250515,1424,1456,1471,1424,170483,244835702,00,0.00,N,5,-22, 20250514,1446,1477,1477,1438,110569,160636604,00,0.00,N,5,-33, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index f88e46436c67..faa8398e6ce7 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3265,3320,3320,3175,31731,103734100,00,0.00,N,5,-30, +20250624,3295,3280,3345,3255,38690,127657910,00,0.00,N,2,20, +20250623,3275,3335,3335,3245,27865,91207555,00,0.00,N,5,-60, +20250620,3335,3405,3405,3295,31434,104089380,00,0.00,N,5,-30, +20250619,3365,3380,3380,3320,40815,136528805,00,0.00,N,5,-10, +20250618,3375,3370,3385,3335,12921,43309130,00,0.00,N,2,5, +20250617,3370,3370,3390,3295,44391,147391284,00,0.00,N,3,0, +20250616,3370,3365,3380,3310,21965,73838343,00,0.00,N,5,-20, +20250613,3390,3445,3445,3285,33868,112848785,00,0.00,N,5,-10, +20250612,3400,3400,3440,3360,43616,147659402,00,0.00,N,3,0, +20250611,3400,3445,3445,3370,19690,66759115,00,0.00,N,3,0, +20250610,3400,3445,3445,3380,55679,189069650,00,0.00,N,5,-30, +20250609,3430,3430,3440,3400,13704,46835128,00,0.00,N,3,0, +20250605,3430,3385,3430,3370,10414,35527745,00,0.00,N,2,35, +20250604,3395,3345,3400,3345,12262,41214675,00,0.00,N,2,50, +20250602,3345,3445,3450,3270,19386,64658085,00,0.00,N,3,0, +20250530,3345,3550,3550,3345,18396,62362545,00,0.00,N,5,-25, +20250529,3370,3395,3455,3305,18128,61257130,00,0.00,N,2,70, +20250528,3300,3240,3400,3240,27653,91815290,00,0.00,N,2,45, +20250527,3255,3375,3375,2995,184745,580274450,00,0.00,N,5,-85, +20250526,3340,3430,3470,3310,57640,193392897,00,0.00,N,5,-135, +20250523,3475,3445,3480,3425,12148,41779560,00,0.00,N,3,0, +20250522,3475,3530,3530,3450,11056,38277165,00,0.00,N,5,-25, +20250521,3500,3495,3505,3430,26041,90436725,00,0.00,N,2,5, +20250520,3495,3450,3510,3255,62150,213643050,00,0.00,N,2,45, +20250519,3450,3650,3650,3450,42689,149322840,00,0.00,N,5,-200, 20250516,3650,3660,3745,3625,20271,74110832,00,0.00,N,5,-15, 20250515,3665,3735,3750,3665,26465,97630043,00,0.00,N,5,-75, 20250514,3740,3585,3750,3585,69503,255976748,00,0.00,N,2,120, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 3fd3174da0f9..d12078f7a0cd 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11550,11670,11680,11130,126094,1434654580,00,0.00,N,2,80, +20250624,11470,11050,11780,10850,433647,4903463765,00,0.00,N,2,820, +20250623,10650,10510,10720,10330,108329,1137887810,00,0.00,N,5,-230, +20250620,10880,11170,11180,10700,123103,1343957370,00,0.00,N,2,80, +20250619,10800,11400,11400,10640,270453,2945015555,00,0.00,N,5,-640, +20250618,11440,10120,12300,9900,1641659,18666098970,00,0.00,N,2,1600, +20250617,9840,9600,10100,9510,156860,1552679645,00,0.00,N,2,460, +20250616,9380,9970,9970,9340,179213,1708063465,00,0.00,N,5,-490, +20250613,9870,10450,10500,9830,171917,1717392965,00,0.00,N,5,-390, +20250612,10260,10500,10810,10000,707261,7304333520,00,0.00,N,5,-70, +20250611,10330,9880,10600,9850,198691,2042676055,00,0.00,N,2,450, +20250610,9880,10120,10190,9700,168117,1669913240,00,0.00,N,5,-320, +20250609,10200,8790,10780,8600,858187,8532858260,00,0.00,N,2,1730, +20250605,8470,8220,8600,8140,114311,964901750,00,0.00,N,2,330, +20250604,8140,8000,8150,7950,85913,695819320,00,0.00,N,2,380, +20250602,7760,7860,7890,7600,39019,302735460,00,0.00,N,5,-100, +20250530,7860,7780,7990,7770,36572,287658110,00,0.00,N,5,-90, +20250529,7950,7820,7950,7700,48098,376435490,00,0.00,N,2,210, +20250528,7740,7340,7740,7310,62663,477333855,00,0.00,N,2,410, +20250527,7330,7410,7480,7250,25201,184151800,00,0.00,N,5,-50, +20250526,7380,7350,7670,7050,63699,473818170,00,0.00,N,3,0, +20250523,7380,7700,7700,7150,50273,375943320,00,0.00,N,5,-220, +20250522,7600,7740,7740,7500,35659,271745000,00,0.00,N,2,70, +20250521,7530,7900,7900,7520,67440,519358630,00,0.00,N,5,-190, +20250520,7720,7730,7980,7600,60001,465777170,00,0.00,N,2,70, +20250519,7650,7830,7950,7470,76179,578369440,00,0.00,N,5,-290, 20250516,7940,7960,8090,7810,65190,517824215,00,0.00,N,2,160, 20250515,7780,7500,8220,7370,245948,1944275785,00,0.00,N,2,430, 20250514,7350,7300,7350,7180,40879,298021230,00,0.00,N,2,210, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 85ac8ae3b56d..e863e6fd3751 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,125300,123500,126600,123400,317989,39840311968,00,0.00,N,2,700, +20250624,124600,125000,125100,122900,496360,61497095100,00,0.00,N,2,900, +20250623,123700,124300,125200,122400,279205,34482564050,00,0.00,N,5,-1800, +20250620,125500,125900,126700,122300,619936,77805301850,00,0.00,N,5,-100, +20250619,125600,126400,127000,124500,177468,22233411050,00,0.00,N,5,-900, +20250618,126500,122500,127600,122500,375694,47303205906,00,0.00,N,2,2800, +20250617,123700,121400,124300,121000,265507,32721712150,00,0.00,N,2,700, +20250616,123000,124500,124700,121100,249972,30592225300,00,0.00,N,5,-200, +20250613,123200,123100,125100,122300,375743,46351509400,00,0.00,N,2,1000, +20250612,122200,120100,123900,120100,382836,46913909000,00,0.00,N,2,600, +20250611,121600,120800,122400,119200,341557,41192423300,00,0.00,N,5,-400, +20250610,122000,122200,123400,120300,317841,38642410650,00,0.00,N,5,-1300, +20250609,123300,121800,124200,120900,317244,38999806450,00,0.00,N,2,1100, +20250605,122200,122200,124900,121900,249131,30632780600,00,0.00,N,5,-2200, +20250604,124400,123200,125700,123100,447300,55753826950,00,0.00,N,2,3800, +20250602,120600,119200,125400,119200,319843,39098396150,00,0.00,N,2,400, +20250530,120200,119200,121600,119100,632476,76007506200,00,0.00,N,5,-800, +20250529,121000,122700,123400,120100,314033,38005926150,00,0.00,N,5,-1600, +20250528,122600,122200,124700,121800,309123,38116132700,00,0.00,N,5,-900, +20250527,123500,123800,124800,122500,223311,27556498450,00,0.00,N,5,-1500, +20250526,125000,119400,125000,119300,250411,30844204300,00,0.00,N,2,5600, +20250523,119400,118500,120100,118500,113853,13630222800,00,0.00,N,5,-200, +20250522,119600,116100,120200,116100,248753,29621108850,00,0.00,N,2,1200, +20250521,118400,118000,119500,117800,240677,28540351100,00,0.00,N,2,200, +20250520,118200,118800,120200,117800,217964,25878905750,00,0.00,N,2,200, +20250519,118000,118700,120300,117400,265046,31369292150,00,0.00,N,5,-1700, 20250516,119700,115600,120000,115600,273447,32428031650,00,0.00,N,2,3800, 20250515,115900,115200,117400,115200,175261,20371317650,00,0.00,N,5,-700, 20250514,116600,115300,117700,115000,275214,32062662250,00,0.00,N,2,900, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index bcc9650f3b11..c77e573231df 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4195,4310,4400,4130,68801,289488034,00,0.00,N,5,-45, +20250624,4240,4195,4295,4180,68103,288401232,00,0.00,N,2,55, +20250623,4185,4300,4300,4115,79323,330404248,00,0.00,N,5,-160, +20250620,4345,4330,4430,4275,48640,211142479,00,0.00,N,2,60, +20250619,4285,4290,4355,4245,50393,216765255,00,0.00,N,2,10, +20250618,4275,4280,4340,4220,38691,165582530,00,0.00,N,5,-50, +20250617,4325,4415,4415,4295,112833,489567835,00,0.00,N,5,-55, +20250616,4380,4605,4615,4290,251937,1098582206,00,0.00,N,5,-265, +20250613,4645,4845,4920,4580,98368,459153130,00,0.00,N,5,-115, +20250612,4760,4810,4905,4750,79927,385575675,00,0.00,N,5,-50, +20250611,4810,4890,4890,4765,94807,455639742,00,0.00,N,5,-120, +20250610,4930,4760,5070,4710,162490,799360924,00,0.00,N,2,185, +20250609,4745,4875,4875,4700,54861,260564325,00,0.00,N,5,-90, +20250605,4835,4825,4940,4800,27083,131764582,00,0.00,N,2,30, +20250604,4805,4710,4840,4710,47913,228606965,00,0.00,N,2,100, +20250602,4705,4745,4810,4595,76247,354582480,00,0.00,N,5,-60, +20250530,4765,4860,4915,4710,39288,188977710,00,0.00,N,5,-65, +20250529,4830,5000,5000,4815,46613,227866810,00,0.00,N,5,-110, +20250528,4940,4800,5110,4710,87530,431434250,00,0.00,N,2,200, +20250527,4740,4810,4895,4635,59726,283156925,00,0.00,N,2,45, +20250526,4695,4630,4725,4530,51392,240046769,00,0.00,N,2,25, +20250523,4670,4665,4700,4425,108514,493254345,00,0.00,N,3,0, +20250522,4670,4830,4890,4555,178587,840100874,00,0.00,N,5,-225, +20250521,4895,4980,5050,4880,157934,785120665,00,0.00,N,5,-165, +20250520,5060,5280,5280,5040,106948,543334760,00,0.00,N,5,-140, +20250519,5200,5150,5250,5100,96120,496565865,00,0.00,N,5,-80, 20250516,5280,5500,5500,5250,136396,724543310,00,0.00,N,5,-220, 20250515,5500,5870,5870,5460,137382,764932510,00,0.00,N,5,-360, 20250514,5860,5690,6060,5380,347267,1986525750,00,0.00,N,2,170, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 5f918d07b811..4cb9f05007f2 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,716,720,720,709,89394,63794316,00,0.00,N,5,-2, +20250624,718,725,726,714,155843,111766622,00,0.00,N,5,-1, +20250623,719,724,728,718,46480,33501646,00,0.00,N,5,-11, +20250620,730,724,732,718,65262,47447888,00,0.00,N,2,6, +20250619,724,729,729,712,214988,153794238,00,0.00,N,5,-5, +20250618,729,731,733,723,55305,40289635,00,0.00,N,5,-1, +20250617,730,723,732,719,112350,81574757,00,0.00,N,2,7, +20250616,723,721,723,711,136237,97646446,00,0.00,N,2,4, +20250613,719,728,732,713,164507,118213169,00,0.00,N,5,-12, +20250612,731,735,735,725,68846,50202605,00,0.00,N,5,-2, +20250611,733,734,735,730,37913,27719614,00,0.00,N,2,1, +20250610,732,727,735,727,63923,46712865,00,0.00,N,2,1, +20250609,731,730,733,725,164065,119411318,00,0.00,N,2,1, +20250605,730,717,733,713,137488,99500413,00,0.00,N,2,13, +20250604,717,714,719,710,115527,82651314,00,0.00,N,2,3, +20250602,714,711,716,699,313466,221279848,00,0.00,N,5,-2, +20250530,716,715,719,707,228240,162202974,00,0.00,N,5,-2, +20250529,718,715,719,708,97443,69680059,00,0.00,N,2,3, +20250528,715,721,722,711,187937,134397886,00,0.00,N,5,-7, +20250527,722,723,728,717,120399,86754006,00,0.00,N,5,-5, +20250526,727,720,735,720,160904,116654699,00,0.00,N,5,-7, +20250523,734,746,748,729,171958,126374586,00,0.00,N,5,-13, +20250522,747,747,749,742,51240,38142379,00,0.00,N,5,-1, +20250521,748,750,758,745,154011,115209585,00,0.00,N,5,-4, +20250520,752,761,761,751,102638,77259672,00,0.00,N,5,-9, +20250519,761,757,763,749,100534,75711523,00,0.00,N,5,-3, 20250516,764,756,769,754,156644,119462428,00,0.00,N,5,-1, 20250515,765,760,770,754,126726,96514963,00,0.00,N,2,5, 20250514,760,770,772,753,163812,124399529,00,0.00,N,5,-6, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 5a20d27dd3bf..7258c48be223 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8010,7970,8030,7850,43984,348779225,00,0.00,N,2,130, +20250624,7880,7770,8050,7770,96642,762822905,00,0.00,N,2,150, +20250623,7730,7990,8000,7670,128487,1001963915,00,0.00,N,5,-270, +20250620,8000,8040,8070,7900,43596,348408280,00,0.00,N,3,0, +20250619,8000,8040,8150,7930,35828,286151730,00,0.00,N,5,-40, +20250618,8040,8100,8150,8000,66074,532178180,00,0.00,N,5,-30, +20250617,8070,8150,8210,8010,54206,439485260,00,0.00,N,5,-70, +20250616,8140,8110,8170,7940,66645,538462455,00,0.00,N,2,30, +20250613,8110,8080,8210,8010,88440,714780785,00,0.00,N,3,0, +20250612,8110,8180,8200,8100,56023,455700805,00,0.00,N,5,-70, +20250611,8180,8230,8230,8080,55286,448923585,00,0.00,N,3,0, +20250610,8180,8270,8270,8080,58106,473768670,00,0.00,N,5,-10, +20250609,8190,8080,8260,8070,83146,682668415,00,0.00,N,2,140, +20250605,8050,8090,8150,8010,75202,607005780,00,0.00,N,3,0, +20250604,8050,7760,8080,7760,121520,966879135,00,0.00,N,2,220, +20250602,7830,7940,8000,7790,66682,525667830,00,0.00,N,5,-110, +20250530,7940,7930,8100,7900,94886,759650030,00,0.00,N,5,-20, +20250529,7960,7870,8050,7850,97455,774718910,00,0.00,N,2,120, +20250528,7840,7730,7940,7730,112130,880277435,00,0.00,N,2,110, +20250527,7730,7600,7760,7570,118384,908241700,00,0.00,N,2,100, +20250526,7630,7560,7650,7470,55414,418981580,00,0.00,N,2,80, +20250523,7550,7550,7750,7470,58447,442790010,00,0.00,N,3,0, +20250522,7550,7550,7820,7510,87749,669280295,00,0.00,N,3,0, +20250521,7550,7280,7680,7240,105075,783227620,00,0.00,N,2,280, +20250520,7270,7250,7370,7220,53451,390208460,00,0.00,N,2,20, +20250519,7250,7280,7280,7150,48410,348383780,00,0.00,N,3,0, 20250516,7250,7200,7320,7180,98043,711461660,00,0.00,N,2,70, 20250515,7180,7200,7290,7130,74395,534951360,00,0.00,N,5,-20, 20250514,7200,7170,7270,7000,76746,545758835,00,0.00,N,2,30, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index d083f6b252f1..9626ef31845a 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,65800,68400,69300,64200,11308003,749541329250,00,0.00,N,5,-3100, +20250624,68900,70600,71400,67000,13780632,949445529050,00,0.00,N,2,300, +20250623,68600,59100,69400,59100,28367599,1864784247100,00,0.00,N,2,8400, +20250620,60200,60200,61000,58200,10039131,599305886800,00,0.00,N,5,-800, +20250619,61000,60500,61500,59200,7994191,481426615100,00,0.00,N,3,0, +20250618,61000,58900,62300,57700,14495257,869497486650,00,0.00,N,2,1600, +20250617,59400,62500,63200,56500,23039564,1372593897850,00,0.00,N,5,-200, +20250616,59600,55500,59800,54200,14476095,838348870300,00,0.00,N,2,5000, +20250613,54600,55300,55400,52400,14943904,810697535050,00,0.00,N,3,0, +20250612,54600,54300,56300,53000,16430444,891450243350,00,0.00,N,2,3500, +20250611,51100,47950,51600,47450,14201108,715548678400,00,0.00,N,2,3100, +20250610,48000,47550,48500,45800,12176419,578310490775,00,0.00,N,2,500, +20250609,47500,47200,48200,46100,12678443,599722668825,00,0.00,N,2,1600, +20250605,45900,45750,46250,43100,20061143,901938345850,00,0.00,N,2,3250, +20250604,42650,40900,42900,40750,11387783,477656787850,00,0.00,N,2,1700, +20250602,40950,39300,41850,39300,10013882,409377235800,00,0.00,N,2,600, +20250530,40350,41750,41750,39850,12787928,519687291600,00,0.00,N,5,-1850, +20250529,42200,40100,42400,39800,14449764,599589240450,00,0.00,N,2,2400, +20250528,39800,43300,43450,39100,23906372,989127212700,00,0.00,N,5,-2550, +20250527,42350,40800,42550,40550,10536843,439422307150,00,0.00,N,2,850, +20250526,41500,42800,42850,40150,15784843,654836565175,00,0.00,N,2,700, +20250523,40800,39850,41400,39300,16382809,661871496375,00,0.00,N,2,2550, +20250522,38250,38500,39000,37600,10239052,393034826600,00,0.00,N,5,-850, +20250521,39100,38650,39300,37100,17374970,666170610775,00,0.00,N,2,1900, +20250520,37200,34450,37300,34350,15739607,575192038475,00,0.00,N,2,2600, +20250519,34600,34900,35000,33750,9332808,320891543975,00,0.00,N,2,300, 20250516,34300,32450,34750,31900,17619218,592231639325,00,0.00,N,2,2350, 20250515,31950,31900,32750,31100,9164026,291621064050,00,0.00,N,2,650, 20250514,31300,30400,31450,30250,14737537,456575840875,00,0.00,N,2,1650, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 2aa693e22a69..500a5e6ba15c 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26400,27650,27650,26200,138526,3681828625,00,0.00,N,5,-1050, +20250624,27450,26450,27450,26450,108295,2936267950,00,0.00,N,2,1250, +20250623,26200,26600,26600,25900,59882,1565862450,00,0.00,N,5,-850, +20250620,27050,27350,27550,26500,57519,1558166275,00,0.00,N,3,0, +20250619,27050,25650,27400,25600,146434,3917784875,00,0.00,N,2,1700, +20250618,25350,25700,26600,25000,206220,5269723100,00,0.00,N,5,-500, +20250617,25850,27000,27100,25100,175615,4546988825,00,0.00,N,5,-1050, +20250616,26900,27000,27350,26150,127160,3385669225,00,0.00,N,5,-450, +20250613,27350,28800,29200,27050,238215,6582559975,00,0.00,N,5,-1850, +20250612,29200,28850,29600,28150,111686,3230224275,00,0.00,N,2,150, +20250611,29050,28950,29700,28700,127499,3741476575,00,0.00,N,5,-150, +20250610,29200,26500,29450,26300,626009,17893848225,00,0.00,N,2,2650, +20250609,26550,26000,26700,24800,200546,5215943875,00,0.00,N,2,900, +20250605,25650,26550,26700,25050,213637,5529405250,00,0.00,N,5,-1350, +20250604,27000,27350,27400,26350,144517,3903363900,00,0.00,N,2,100, +20250602,26900,26700,27050,26350,209890,5619111075,00,0.00,N,2,950, +20250530,25950,24500,26100,24300,337763,8665425250,00,0.00,N,2,1500, +20250529,24450,23650,25100,22400,400789,9821808800,00,0.00,N,2,1050, +20250528,23400,22800,23500,22550,91689,2127941075,00,0.00,N,2,600, +20250527,22800,22700,23000,22250,64728,1474843650,00,0.00,N,2,200, +20250526,22600,23550,23800,22350,126573,2916916300,00,0.00,N,5,-700, +20250523,23300,23150,23900,22850,97808,2299626300,00,0.00,N,2,300, +20250522,23000,23400,23650,22550,116388,2689989050,00,0.00,N,5,-400, +20250521,23400,23850,24000,23250,80001,1877410000,00,0.00,N,5,-600, +20250520,24000,23800,24500,23250,115806,2794871225,00,0.00,N,2,250, +20250519,23750,23050,23850,22450,130057,3028624075,00,0.00,N,3,0, 20250516,23750,23000,23750,22300,174571,4044171350,00,0.00,N,2,1000, 20250515,22750,21150,22900,21150,327059,7299370625,00,0.00,N,2,2100, 20250514,20650,20400,21250,20150,71943,1479814375,00,0.00,N,2,250, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index f90c304fef93..0896d2f0554f 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9340,9490,9490,9250,1186944,11079034365,00,0.00,N,5,-90, +20250624,9430,9170,9440,9170,2578313,24126471850,00,0.00,N,2,420, +20250623,9010,9080,9090,8840,1217073,10913466325,00,0.00,N,5,-210, +20250620,9220,9190,9250,9100,1621235,14910673960,00,0.00,N,2,30, +20250619,9190,9220,9330,9110,1181543,10881890470,00,0.00,N,5,-20, +20250618,9210,9140,9400,9030,2538542,23299239545,00,0.00,N,2,270, +20250617,8940,8850,9000,8750,1068340,9490432290,00,0.00,N,2,150, +20250616,8790,8920,8940,8590,1151347,10044766085,00,0.00,N,5,-50, +20250613,8840,9050,9060,8760,1007724,8943037015,00,0.00,N,5,-210, +20250612,9050,8960,9300,8930,2769171,25238692640,00,0.00,N,2,170, +20250611,8880,8830,8900,8790,733122,6490358535,00,0.00,N,2,100, +20250610,8780,8830,8840,8640,903673,7915945475,00,0.00,N,2,30, +20250609,8750,8670,8820,8650,1325043,11604451780,00,0.00,N,2,250, +20250605,8500,8340,8600,8330,997623,8492362915,00,0.00,N,2,80, +20250604,8420,8400,8490,8340,1100984,9258556635,00,0.00,N,2,110, +20250602,8310,8530,8540,8280,1069431,8959677020,00,0.00,N,5,-300, +20250530,8610,8500,8720,8450,2993387,25732096625,00,0.00,N,2,110, +20250529,8500,8420,8510,8340,613388,5176313895,00,0.00,N,2,110, +20250528,8390,8090,8420,8080,949952,7916777860,00,0.00,N,2,300, +20250527,8090,8130,8170,8050,541061,4368717130,00,0.00,N,5,-80, +20250526,8170,8100,8170,8050,515299,4178881515,00,0.00,N,2,90, +20250523,8080,8190,8230,8060,430622,3504548380,00,0.00,N,5,-110, +20250522,8190,8210,8410,8160,603970,4966911410,00,0.00,N,5,-110, +20250521,8300,8270,8360,8270,664366,5518676875,00,0.00,N,2,40, +20250520,8260,8400,8450,8210,690467,5715737530,00,0.00,N,5,-80, +20250519,8340,8560,8560,8330,526253,4415271940,00,0.00,N,5,-230, 20250516,8570,8680,8720,8520,544297,4668078170,00,0.00,N,5,-90, 20250515,8660,8690,8800,8640,571026,4975297070,00,0.00,N,5,-70, 20250514,8730,8760,8810,8650,702126,6124656100,00,0.00,N,2,60, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index c3922932e987..5da7b71fc561 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14950,14890,15040,14730,504436,7524828985,00,0.00,N,2,90, +20250624,14860,14650,15000,14330,639303,9406767790,00,0.00,N,2,320, +20250623,14540,14270,14550,14060,525403,7524664655,00,0.00,N,3,0, +20250620,14540,14590,14590,14260,579539,8371587080,00,0.00,N,5,-90, +20250619,14630,14420,14680,14320,1475135,21449340840,00,0.00,N,2,520, +20250618,14110,13730,14220,13650,895503,12605632905,00,0.00,N,2,460, +20250617,13650,13830,13940,13430,432638,5897371055,00,0.00,N,5,-70, +20250616,13720,13600,13860,13500,289590,3973179865,00,0.00,N,2,130, +20250613,13590,14050,14190,13450,368799,5045415195,00,0.00,N,5,-410, +20250612,14000,13900,14300,13880,415078,5853380060,00,0.00,N,2,150, +20250611,13850,14000,14010,13680,246319,3401902720,00,0.00,N,5,-30, +20250610,13880,13850,13930,13620,318347,4375025535,00,0.00,N,5,-10, +20250609,13890,13640,14040,13600,845671,11732099910,00,0.00,N,2,410, +20250605,13480,13110,13570,12980,659915,8741504400,00,0.00,N,2,270, +20250604,13210,13020,13430,12970,572714,7596862170,00,0.00,N,2,400, +20250602,12810,12550,12990,12410,595984,7642400705,00,0.00,N,2,260, +20250530,12550,12650,12730,12430,399970,5030000420,00,0.00,N,5,-90, +20250529,12640,13030,13100,12590,745445,9502877225,00,0.00,N,5,-370, +20250528,13010,13340,13490,12970,349612,4611535300,00,0.00,N,5,-270, +20250527,13280,13150,13380,13130,219080,2898708850,00,0.00,N,2,160, +20250526,13120,13200,13300,12860,542352,7077486745,00,0.00,N,5,-110, +20250523,13230,13410,13580,13210,396257,5276644275,00,0.00,N,5,-320, +20250522,13550,13360,13810,13300,391138,5315897995,00,0.00,N,2,100, +20250521,13450,13540,13700,13320,313066,4227457750,00,0.00,N,5,-100, +20250520,13550,13400,13550,13070,349672,4675693780,00,0.00,N,2,200, +20250519,13350,13080,13520,13060,366912,4891002135,00,0.00,N,2,160, 20250516,13190,13130,13230,13000,366520,4820760730,00,0.00,N,2,120, 20250515,13070,12900,13190,12810,391351,5114895895,00,0.00,N,2,170, 20250514,12900,12750,12980,12750,357710,4613043265,00,0.00,N,2,160, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 0617384cfb7f..5bc0b042172a 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12840,12780,13000,12700,109436,1406654490,00,0.00,N,2,70, +20250624,12770,12400,12810,12400,221278,2802862170,00,0.00,N,2,440, +20250623,12330,12390,12430,12280,77157,953124505,00,0.00,N,5,-100, +20250620,12430,12590,12590,12420,199377,2481402780,00,0.00,N,5,-160, +20250619,12590,12480,12660,12350,54417,679053255,00,0.00,N,2,110, +20250618,12480,12500,12500,12340,78248,969964175,00,0.00,N,5,-20, +20250617,12500,12750,12750,12200,100188,1248030045,00,0.00,N,5,-200, +20250616,12700,12240,12730,12180,141707,1771352855,00,0.00,N,2,460, +20250613,12240,12600,12600,12140,131065,1609150250,00,0.00,N,5,-270, +20250612,12510,12500,12700,12420,157094,1966737175,00,0.00,N,2,10, +20250611,12500,12930,12930,12350,431102,5387872445,00,0.00,N,5,-450, +20250610,12950,13300,13630,12720,371326,4878652290,00,0.00,N,2,230, +20250609,12720,12400,13150,12400,317124,4096330820,00,0.00,N,2,500, +20250605,12220,12090,12600,12060,225366,2779783005,00,0.00,N,2,330, +20250604,11890,12100,12300,11860,283377,3407492565,00,0.00,N,5,-20, +20250602,11910,12140,12240,11820,57168,686030525,00,0.00,N,5,-20, +20250530,11930,12260,12390,11920,79291,956712230,00,0.00,N,5,-280, +20250529,12210,11650,12260,11650,140312,1680733595,00,0.00,N,2,630, +20250528,11580,11480,11650,11410,64925,751266775,00,0.00,N,2,110, +20250527,11470,11470,11480,11370,12464,142383180,00,0.00,N,3,0, +20250526,11470,11300,11490,11220,31221,354137110,00,0.00,N,2,190, +20250523,11280,11350,11410,11200,34721,391891805,00,0.00,N,5,-90, +20250522,11370,11410,11410,11220,20608,232657980,00,0.00,N,5,-40, +20250521,11410,11380,11480,11310,21824,248128650,00,0.00,N,2,30, +20250520,11380,11360,11450,11320,13822,157225640,00,0.00,N,2,40, +20250519,11340,11550,11550,11230,22511,254790715,00,0.00,N,5,-160, 20250516,11500,11480,11650,11440,26777,308930340,00,0.00,N,2,20, 20250515,11480,11500,11560,11380,22145,253884995,00,0.00,N,5,-20, 20250514,11500,11440,11610,11380,21320,245745700,00,0.00,N,2,60, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 5b04b6ca1cc2..d78d21490ab7 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25900,25550,25950,25500,18551,478688250,00,0.00,N,2,400, +20250624,25500,25550,25700,25500,7840,200409900,00,0.00,N,5,-150, +20250623,25650,25650,25750,25550,4233,108588600,00,0.00,N,2,100, +20250620,25550,25550,25650,25450,4638,118708525,00,0.00,N,3,0, +20250619,25550,25350,25550,25350,2391,60839800,00,0.00,N,2,200, +20250618,25350,25450,25500,25350,10648,270449775,00,0.00,N,5,-50, +20250617,25400,25550,25600,25350,12629,320966100,00,0.00,N,5,-200, +20250616,25600,25600,25600,25350,5450,138997125,00,0.00,N,2,50, +20250613,25550,25500,25700,25350,11812,301016400,00,0.00,N,5,-50, +20250612,25600,25450,25600,25450,4928,125917925,00,0.00,N,2,150, +20250611,25450,25400,25500,25350,5934,150731900,00,0.00,N,3,0, +20250610,25450,25550,25600,25300,5445,138483725,00,0.00,N,5,-50, +20250609,25500,25450,25600,25450,4125,105457125,00,0.00,N,2,50, +20250605,25450,25500,25550,25450,3630,92545850,00,0.00,N,5,-50, +20250604,25500,25500,25600,25200,5827,148510075,00,0.00,N,2,50, +20250602,25450,25150,25650,25150,4710,119645800,00,0.00,N,2,100, +20250530,25350,25350,25400,25250,1571,39809550,00,0.00,N,3,0, +20250529,25350,25300,25350,25150,2623,66273275,00,0.00,N,2,200, +20250528,25150,25200,25300,25100,2869,72285800,00,0.00,N,2,50, +20250527,25100,25200,25200,25100,940,23656075,00,0.00,N,5,-50, +20250526,25150,25100,25200,25000,1423,35676500,00,0.00,N,2,50, +20250523,25100,24900,25200,24900,2705,67933900,00,0.00,N,2,100, +20250522,25000,25000,25050,24950,1182,29581250,00,0.00,N,3,0, +20250521,25000,25000,25100,24850,1316,32883700,00,0.00,N,3,0, +20250520,25000,25000,25050,24950,3090,77260350,00,0.00,N,2,100, +20250519,24900,24900,25050,24750,3256,81176700,00,0.00,N,3,0, 20250516,24900,24950,25000,24800,1666,41609050,00,0.00,N,5,-50, 20250515,24950,25000,25050,24650,3217,79936500,00,0.00,N,2,50, 20250514,24900,25050,25050,24800,2518,62561200,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 4e1435f20a39..f5a407022853 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,202500,201000,203000,195500,417497,83548098400,00,0.00,N,2,3300, +20250624,199200,203500,203500,195100,358693,71175458600,00,0.00,N,2,3400, +20250623,195800,193200,198500,188800,320298,61645504750,00,0.00,N,5,-900, +20250620,196700,192200,198400,189000,755854,147738302700,00,0.00,N,2,4100, +20250619,192600,195800,199500,190200,246812,47738922200,00,0.00,N,5,-3500, +20250618,196100,198500,202500,195400,251905,49655618150,00,0.00,N,5,-2400, +20250617,198500,204000,205500,195100,364520,72901694050,00,0.00,N,5,-2500, +20250616,201000,190100,202000,188000,468736,92275670400,00,0.00,N,2,10400, +20250613,190600,193900,195500,188900,318177,61062455200,00,0.00,N,5,-1900, +20250612,192500,195500,195800,191000,327347,63249347500,00,0.00,N,5,-2200, +20250611,194700,191400,196100,190100,435023,84060574400,00,0.00,N,2,7000, +20250610,187700,196600,198700,186000,564565,107547588700,00,0.00,N,5,-8000, +20250609,195700,194400,204500,193500,832122,164905207200,00,0.00,N,2,8700, +20250605,187000,188000,189500,180000,583201,107844743100,00,0.00,N,2,6300, +20250604,180700,169900,184000,169200,885037,155971416750,00,0.00,N,2,17300, +20250602,163400,162100,165100,161100,329416,53678667800,00,0.00,N,5,-300, +20250530,163700,168200,168500,161200,488121,79746761000,00,0.00,N,5,-5800, +20250529,169500,161000,170000,160200,1016654,168981252100,00,0.00,N,2,13300, +20250528,156200,139600,156800,139600,714889,108723905350,00,0.00,N,2,16100, +20250527,140100,139700,141100,138200,112130,15644838100,00,0.00,N,5,-1000, +20250526,141100,137700,141100,137700,101482,14191344000,00,0.00,N,2,3600, +20250523,137500,137000,138900,136900,63037,8682983150,00,0.00,N,5,-100, +20250522,137600,138500,140800,136700,77510,10712768950,00,0.00,N,5,-1700, +20250521,139300,139100,140000,138100,82070,11429867350,00,0.00,N,5,-100, +20250520,139400,139500,139700,137700,67410,9373762100,00,0.00,N,2,700, +20250519,138700,136600,140200,136600,143607,20014925150,00,0.00,N,2,1600, 20250516,137100,137800,138600,136800,52775,7250770200,00,0.00,N,5,-800, 20250515,137900,137600,139800,137500,74300,10299749950,00,0.00,N,5,-900, 20250514,138800,135800,139500,135800,100679,13907988000,00,0.00,N,2,2500, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 933a463b72d5..1a4ea7890308 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8030,8040,8090,8000,29750,239084940,00,0.00,N,5,-20, +20250624,8050,7850,8070,7840,58218,465219250,00,0.00,N,2,240, +20250623,7810,7900,7920,7610,79039,611293210,00,0.00,N,5,-100, +20250620,7910,7890,7920,7650,64800,501140850,00,0.00,N,2,20, +20250619,7890,7800,8000,7700,30286,236659020,00,0.00,N,2,100, +20250618,7790,7790,7810,7650,67261,521674535,00,0.00,N,5,-30, +20250617,7820,7900,8000,7610,54373,424835320,00,0.00,N,5,-80, +20250616,7900,7550,7910,7450,49250,379003960,00,0.00,N,2,350, +20250613,7550,7880,7900,7440,172816,1307688260,00,0.00,N,5,-300, +20250612,7850,7900,7930,7760,47068,368390830,00,0.00,N,5,-10, +20250611,7860,7730,7900,7580,47758,371483430,00,0.00,N,2,190, +20250610,7670,7890,7950,7600,60534,467993380,00,0.00,N,5,-220, +20250609,7890,7510,8000,7440,160960,1251136700,00,0.00,N,2,520, +20250605,7370,7460,7460,7290,74902,551775030,00,0.00,N,5,-50, +20250604,7420,7280,7600,7270,126317,944622780,00,0.00,N,2,150, +20250602,7270,7440,7440,7270,17591,129253985,00,0.00,N,5,-130, +20250530,7400,7550,7550,7320,32785,242618030,00,0.00,N,5,-130, +20250529,7530,7300,7570,7210,155612,1143222790,00,0.00,N,2,230, +20250528,7300,7110,7300,7030,39377,283836160,00,0.00,N,2,240, +20250527,7060,7150,7170,6940,27946,196512190,00,0.00,N,5,-90, +20250526,7150,7010,7210,7010,48730,346679120,00,0.00,N,2,250, +20250523,6900,6850,7070,6720,65881,455787850,00,0.00,N,2,50, +20250522,6850,6620,6850,6520,35513,236142620,00,0.00,N,2,220, +20250521,6630,6510,6650,6430,46246,305288415,00,0.00,N,2,200, +20250520,6430,6430,6470,6410,8390,54041415,00,0.00,N,2,40, +20250519,6390,6600,6600,6390,23092,148999850,00,0.00,N,5,-160, 20250516,6550,6550,6680,6460,41083,270005210,00,0.00,N,2,20, 20250515,6530,6560,6560,6470,12531,81657440,00,0.00,N,3,0, 20250514,6530,6510,6540,6460,8368,54381880,00,0.00,N,2,20, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index aaff74d78753..bb71280a6974 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1261,1236,1262,1236,1181010,1478095657,00,0.00,N,2,28, +20250624,1233,1227,1245,1221,645861,796341610,00,0.00,N,2,15, +20250623,1218,1230,1230,1208,722450,879787082,00,0.00,N,5,-10, +20250620,1228,1226,1234,1220,505147,619940597,00,0.00,N,2,2, +20250619,1226,1237,1238,1220,461815,564828242,00,0.00,N,5,-7, +20250618,1233,1225,1245,1219,530785,655917836,00,0.00,N,2,5, +20250617,1228,1260,1260,1214,1474724,1808807778,00,0.00,N,5,-25, +20250616,1253,1257,1265,1237,1308645,1629829438,00,0.00,N,5,-6, +20250613,1259,1288,1288,1244,1464817,1845055589,00,0.00,N,5,-28, +20250612,1287,1307,1322,1281,1160810,1510534729,00,0.00,N,5,-20, +20250611,1307,1293,1313,1276,1073707,1396007307,00,0.00,N,2,9, +20250610,1298,1261,1320,1261,1495027,1934400936,00,0.00,N,5,-2, +20250609,1300,1290,1354,1288,3741896,4931285174,00,0.00,N,2,17, +20250605,1283,1240,1288,1231,3738251,4727508065,00,0.00,N,2,52, +20250604,1231,1190,1231,1182,1833232,2229932008,00,0.00,N,2,51, +20250602,1180,1171,1190,1171,720480,851906314,00,0.00,N,2,10, +20250530,1170,1167,1174,1160,689901,804527007,00,0.00,N,2,3, +20250529,1167,1134,1167,1134,773897,895414865,00,0.00,N,2,33, +20250528,1134,1134,1145,1132,365494,416495628,00,0.00,N,3,0, +20250527,1134,1142,1146,1128,363643,412341158,00,0.00,N,5,-8, +20250526,1142,1142,1157,1141,822702,945808757,00,0.00,N,3,0, +20250523,1142,1130,1144,1130,503596,573810732,00,0.00,N,2,12, +20250522,1130,1100,1150,1096,1077757,1206354017,00,0.00,N,2,30, +20250521,1100,1094,1104,1094,397526,437445977,00,0.00,N,2,6, +20250520,1094,1095,1097,1091,161517,176719035,00,0.00,N,3,0, +20250519,1094,1096,1097,1084,335096,365526299,00,0.00,N,2,2, 20250516,1092,1077,1093,1073,587966,639832064,00,0.00,N,2,17, 20250515,1075,1076,1077,1070,252739,271230003,00,0.00,N,5,-2, 20250514,1077,1068,1078,1068,283554,304346371,00,0.00,N,2,9, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 902d783aaff8..f3b40296879c 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1025,1025,1035,1011,81685,83468732,00,0.00,N,5,-15, +20250624,1040,1011,1048,1000,116855,121118465,00,0.00,N,2,29, +20250623,1011,1025,1038,984,50524,50964742,00,0.00,N,5,-23, +20250620,1034,1021,1040,1012,43021,44336789,00,0.00,N,2,13, +20250619,1021,1031,1037,1017,26535,27139678,00,0.00,N,5,-6, +20250618,1027,1011,1043,1010,49901,51493259,00,0.00,N,2,8, +20250617,1019,1049,1049,1018,37030,38155633,00,0.00,N,5,-10, +20250616,1029,1021,1040,1016,22984,23595691,00,0.00,N,2,9, +20250613,1020,1028,1032,1010,29861,30379851,00,0.00,N,5,-12, +20250612,1032,1050,1050,1021,39427,40600807,00,0.00,N,2,11, +20250611,1021,1030,1030,1005,34358,35095058,00,0.00,N,5,-9, +20250610,1030,1046,1046,1020,19762,20290364,00,0.00,N,2,7, +20250609,1023,1029,1030,1011,42104,43042871,00,0.00,N,5,-6, +20250605,1029,1025,1040,1010,36117,37171125,00,0.00,N,2,12, +20250604,1017,1000,1027,1000,23767,23963746,00,0.00,N,2,17, +20250602,1000,1011,1011,996,21869,21868605,00,0.00,N,5,-1, +20250530,1001,1030,1030,1000,28604,28775339,00,0.00,N,5,-8, +20250529,1009,1010,1010,997,18071,18132645,00,0.00,N,2,7, +20250528,1002,1020,1020,1002,15657,15760448,00,0.00,N,2,5, +20250527,997,1000,1012,997,29012,29024437,00,0.00,N,5,-3, +20250526,1000,1024,1064,970,100058,100894492,00,0.00,N,5,-24, +20250523,1024,1049,1059,1016,91039,94774271,00,0.00,N,5,-9, +20250522,1033,1029,1043,1015,34167,35121482,00,0.00,N,2,4, +20250521,1029,1014,1040,1010,37501,38626207,00,0.00,N,2,2, +20250520,1027,1022,1027,1013,20835,21257642,00,0.00,N,2,5, +20250519,1022,1051,1051,1011,19623,20059210,00,0.00,N,5,-29, 20250516,1051,1074,1074,1030,31424,32864144,00,0.00,N,5,-23, 20250515,1074,1080,1080,1060,77964,83571026,00,0.00,N,2,19, 20250514,1055,1043,1064,1040,18135,19038713,00,0.00,N,3,0, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index fdc2b334d75b..39a153d94392 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,99600,99600,102000,99000,2159,215504600,00,0.00,N,2,100, +20250624,99500,99100,100100,98200,3325,330574850,00,0.00,N,2,1400, +20250623,98100,98100,99000,96400,2987,291081750,00,0.00,N,3,0, +20250620,98100,99000,100000,97900,2454,241675850,00,0.00,N,5,-1700, +20250619,99800,100900,102400,99200,2794,278625800,00,0.00,N,5,-1000, +20250618,100800,101100,102500,100700,2379,240821550,00,0.00,N,5,-2200, +20250617,103000,101200,107500,101100,4021,413382850,00,0.00,N,5,-1200, +20250616,104200,101800,105200,100600,5844,603250500,00,0.00,N,2,2400, +20250613,101800,105200,106700,100800,15852,1623089700,00,0.00,N,5,-5100, +20250612,106900,101500,107900,100000,38601,4060700300,00,0.00,N,2,4900, +20250611,102000,99100,102000,98600,9428,951960750,00,0.00,N,2,3400, +20250610,98600,101800,101800,98300,6280,624715950,00,0.00,N,5,-1600, +20250609,100200,99100,101000,98500,6146,615748100,00,0.00,N,2,2000, +20250605,98200,96500,98600,96300,6691,652319700,00,0.00,N,2,1800, +20250604,96400,95800,96500,95400,3303,317338900,00,0.00,N,2,400, +20250602,96000,93800,96000,93800,4368,414119900,00,0.00,N,2,2000, +20250530,94000,93300,94500,92800,4995,468477900,00,0.00,N,2,1200, +20250529,92800,92300,93400,92200,3763,350014950,00,0.00,N,2,500, +20250528,92300,92300,93000,92000,1553,143786050,00,0.00,N,3,0, +20250527,92300,92900,92900,91700,1600,147426950,00,0.00,N,5,-600, +20250526,92900,92600,92900,92000,2070,191780050,00,0.00,N,2,600, +20250523,92300,92200,92500,91700,2089,192851650,00,0.00,N,2,100, +20250522,92200,92200,92500,91700,1099,101187150,00,0.00,N,5,-200, +20250521,92400,92500,92500,91400,1320,121536800,00,0.00,N,2,700, +20250520,91700,90500,92500,90500,2959,272004000,00,0.00,N,2,600, +20250519,91100,90200,91300,90200,1830,166545050,00,0.00,N,2,1000, 20250516,90100,90900,91200,90100,3872,350849050,00,0.00,N,5,-400, 20250515,90500,90700,91400,90500,2293,208782200,00,0.00,N,5,-100, 20250514,90600,90500,91200,90000,3098,281062700,00,0.00,N,2,300, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index b675ac4b7cf6..5fa9e41ea775 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7800,7900,7900,7680,28014,216615695,00,0.00,N,2,20, +20250624,7780,7750,7820,7710,19349,149849525,00,0.00,N,2,80, +20250623,7700,7860,7860,7690,30062,232169290,00,0.00,N,5,-160, +20250620,7860,7800,7910,7770,14243,111713360,00,0.00,N,2,60, +20250619,7800,7850,7940,7710,39232,307795425,00,0.00,N,2,60, +20250618,7740,7810,7810,7690,18397,142261450,00,0.00,N,5,-70, +20250617,7810,7780,7830,7660,29442,227834520,00,0.00,N,2,30, +20250616,7780,7800,7820,7650,11565,89369295,00,0.00,N,2,30, +20250613,7750,7820,7860,7690,27306,211166070,00,0.00,N,5,-70, +20250612,7820,7710,7860,7710,22388,174400755,00,0.00,N,2,110, +20250611,7710,7790,7790,7630,19168,147292160,00,0.00,N,2,10, +20250610,7700,7640,7740,7640,24406,187571385,00,0.00,N,2,60, +20250609,7640,7490,7660,7400,37817,285029030,00,0.00,N,2,250, +20250605,7390,7430,7440,7330,18360,135463805,00,0.00,N,5,-40, +20250604,7430,7200,7430,7130,32304,235376735,00,0.00,N,2,230, +20250602,7200,7210,7260,7140,21109,151765535,00,0.00,N,5,-10, +20250530,7210,7160,7230,7130,26171,187685180,00,0.00,N,2,30, +20250529,7180,7180,7200,7120,28730,205844165,00,0.00,N,2,50, +20250528,7130,7100,7170,7090,24346,173419660,00,0.00,N,2,30, +20250527,7100,7120,7150,7070,9390,66678860,00,0.00,N,5,-20, +20250526,7120,7080,7140,7080,25814,183448275,00,0.00,N,2,40, +20250523,7080,7090,7100,7020,20406,144052055,00,0.00,N,2,30, +20250522,7050,7040,7090,7000,18956,133110225,00,0.00,N,2,10, +20250521,7040,7020,7080,7000,22951,161202650,00,0.00,N,2,20, +20250520,7020,7020,7100,6970,18199,127860470,00,0.00,N,3,0, +20250519,7020,7000,7130,6970,30034,210520810,00,0.00,N,5,-10, 20250516,7030,7110,7110,7010,26952,189658440,00,0.00,N,5,-80, 20250515,7110,7140,7180,7070,18829,133954150,00,0.00,N,5,-40, 20250514,7150,7100,7150,7050,16647,118311340,00,0.00,N,2,70, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index f1dbc667039e..5c881c770658 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14310,14500,14550,14130,53925,768409740,00,0.00,N,5,-170, +20250624,14480,14500,14770,14420,34218,496856530,00,0.00,N,5,-10, +20250623,14490,14690,14690,14360,23910,345449050,00,0.00,N,5,-210, +20250620,14700,14710,14780,14600,42849,628666970,00,0.00,N,5,-70, +20250619,14770,14570,14770,14490,13445,197299175,00,0.00,N,2,210, +20250618,14560,14360,14680,14320,26889,391358550,00,0.00,N,2,250, +20250617,14310,14400,14540,14290,25697,369767800,00,0.00,N,5,-80, +20250616,14390,14390,14480,14220,22616,324173995,00,0.00,N,2,10, +20250613,14380,14710,14740,14330,28956,419471940,00,0.00,N,5,-370, +20250612,14750,14820,14870,14690,21493,316922280,00,0.00,N,5,-70, +20250611,14820,15070,15070,14700,38007,563798920,00,0.00,N,5,-220, +20250610,15040,15050,15100,14790,25195,377282620,00,0.00,N,2,40, +20250609,15000,14670,15000,14640,26207,388207080,00,0.00,N,2,340, +20250605,14660,14950,15000,14530,47489,701078100,00,0.00,N,5,-290, +20250604,14950,14780,15030,14770,22915,341920740,00,0.00,N,2,180, +20250602,14770,14740,14890,14650,22368,330305350,00,0.00,N,5,-10, +20250530,14780,14880,14930,14680,21522,318474930,00,0.00,N,5,-100, +20250529,14880,14840,14900,14780,28954,429222760,00,0.00,N,2,90, +20250528,14790,14940,15050,14720,29646,440586595,00,0.00,N,5,-150, +20250527,14940,14850,14980,14750,22564,334597240,00,0.00,N,2,80, +20250526,14860,14990,15080,14620,33287,491057500,00,0.00,N,5,-110, +20250523,14970,15110,15200,14780,35054,525405000,00,0.00,N,5,-210, +20250522,15180,15170,15260,15010,20849,316231790,00,0.00,N,5,-10, +20250521,15190,15040,15230,14980,27138,410083315,00,0.00,N,2,90, +20250520,15100,14970,15100,14830,27757,416034840,00,0.00,N,2,160, +20250519,14940,14710,14940,14590,25429,374730090,00,0.00,N,2,130, 20250516,14810,14780,14870,14480,33684,495637210,00,0.00,N,3,0, 20250515,14810,14740,14810,14520,36603,538829505,00,0.00,N,2,230, 20250514,14580,14480,14660,14390,37808,550472160,00,0.00,N,2,150, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 570215a1e2ca..1372233487da 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14440,14880,14880,14320,66126,953635260,00,0.00,N,5,-200, +20250624,14640,14700,14870,14500,65760,963434605,00,0.00,N,2,190, +20250623,14450,14670,14670,14340,43859,634001710,00,0.00,N,5,-220, +20250620,14670,14780,14850,14480,32440,474862805,00,0.00,N,5,-110, +20250619,14780,14400,14790,14400,49823,725757165,00,0.00,N,2,380, +20250618,14400,14260,14580,14180,47741,686794030,00,0.00,N,2,140, +20250617,14260,14400,14670,14260,62163,895281560,00,0.00,N,5,-260, +20250616,14520,14490,14630,14150,35141,504056890,00,0.00,N,2,170, +20250613,14350,14790,14790,14280,47637,687344540,00,0.00,N,5,-290, +20250612,14640,14880,15100,14630,83758,1241312590,00,0.00,N,5,-310, +20250611,14950,14830,15100,14640,70404,1050751240,00,0.00,N,2,190, +20250610,14760,15000,15070,14710,59562,883895095,00,0.00,N,5,-270, +20250609,15030,14730,15050,14700,65881,984172240,00,0.00,N,2,290, +20250605,14740,14860,14880,14560,46859,688571750,00,0.00,N,2,40, +20250604,14700,14500,14930,14500,59699,875647500,00,0.00,N,2,210, +20250602,14490,14840,14850,14410,59272,861342630,00,0.00,N,5,-340, +20250530,14830,14780,14830,14540,45361,662597975,00,0.00,N,2,40, +20250529,14790,14410,14900,14410,53222,783529835,00,0.00,N,2,300, +20250528,14490,14730,14730,14400,41183,595875780,00,0.00,N,5,-60, +20250527,14550,14470,14740,14390,30931,451041460,00,0.00,N,2,80, +20250526,14470,14400,14470,14140,62879,901257510,00,0.00,N,2,70, +20250523,14400,14630,14640,14260,49423,711406180,00,0.00,N,5,-90, +20250522,14490,14680,14680,14300,36181,522536550,00,0.00,N,5,-60, +20250521,14550,14800,14800,14550,32473,474657270,00,0.00,N,5,-190, +20250520,14740,14670,14790,14530,66145,970834970,00,0.00,N,2,40, +20250519,14700,14220,14700,14220,74908,1087514825,00,0.00,N,2,780, 20250516,13920,14480,14570,13920,74192,1042304175,00,0.00,N,5,-540, 20250515,14460,14610,14610,14370,47822,693509840,00,0.00,N,5,-220, 20250514,14680,14700,14780,14350,81095,1177662935,00,0.00,N,5,-30, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index ad0a4f207c57..101e41ca3aa9 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3540,3610,3730,3540,201976,734431185,00,0.00,N,5,-65, +20250624,3605,3490,3605,3480,66715,236375930,00,0.00,N,2,125, +20250623,3480,3545,3545,3435,80293,278160385,00,0.00,N,5,-75, +20250620,3555,3585,3610,3500,47104,167288680,00,0.00,N,5,-25, +20250619,3580,3580,3580,3470,93903,330605567,00,0.00,N,2,20, +20250618,3560,3540,3640,3530,69784,248847200,00,0.00,N,5,-50, +20250617,3610,3650,3700,3515,70760,254432000,00,0.00,N,5,-30, +20250616,3640,3560,3660,3560,71567,258773987,00,0.00,N,2,20, +20250613,3620,3690,3770,3535,120283,431874143,00,0.00,N,5,-70, +20250612,3690,3720,3785,3690,73939,275576000,00,0.00,N,5,-15, +20250611,3705,3745,3810,3690,89785,336525852,00,0.00,N,5,-40, +20250610,3745,3790,3790,3660,77695,288943949,00,0.00,N,5,-45, +20250609,3790,3800,3840,3710,104818,396716726,00,0.00,N,5,-5, +20250605,3795,3750,4035,3710,360462,1401011331,00,0.00,N,2,50, +20250604,3745,3790,3860,3650,163402,606757093,00,0.00,N,5,-30, +20250602,3775,3700,3775,3620,95921,355611176,00,0.00,N,2,80, +20250530,3695,3875,3900,3665,141275,524682885,00,0.00,N,5,-125, +20250529,3820,3905,3935,3810,121444,469499060,00,0.00,N,5,-40, +20250528,3860,3750,3870,3645,176119,660846918,00,0.00,N,2,70, +20250527,3790,3845,3865,3755,74824,283277367,00,0.00,N,5,-55, +20250526,3845,3865,3870,3685,116663,442041090,00,0.00,N,2,5, +20250523,3840,3990,3990,3830,78900,305065047,00,0.00,N,5,-30, +20250522,3870,3920,3955,3800,104567,403044370,00,0.00,N,5,-50, +20250521,3920,4085,4110,3915,164232,652719304,00,0.00,N,5,-165, +20250520,4085,4030,4085,3925,200349,805393661,00,0.00,N,2,115, +20250519,3970,4330,4355,3935,362758,1457929992,00,0.00,N,5,-360, 20250516,4330,4400,4535,4320,174912,765493327,00,0.00,N,5,-60, 20250515,4390,4500,4510,4290,126676,560940063,00,0.00,N,5,-80, 20250514,4470,4700,4700,4435,230527,1041185197,00,0.00,N,5,-230, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 215a32fe641e..2b25612341c9 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18910,18330,19070,18270,1172515,21946553383,00,0.00,N,2,650, +20250624,18260,18020,18310,18020,696947,12699399535,00,0.00,N,2,310, +20250623,17950,17830,18040,17810,510995,9158526185,00,0.00,N,5,-90, +20250620,18040,18110,18120,17920,742374,13391582095,00,0.00,N,5,-20, +20250619,18060,17960,18130,17720,581576,10427466765,00,0.00,N,2,170, +20250618,17890,17250,17900,17210,1002137,17781528985,00,0.00,N,2,500, +20250617,17390,17520,17550,17260,624291,10856904740,00,0.00,N,5,-100, +20250616,17490,17380,17500,17310,568232,9896523360,00,0.00,N,2,110, +20250613,17380,17510,17590,17220,776353,13498585360,00,0.00,N,5,-60, +20250612,17440,17200,17470,17190,1383834,24072697395,00,0.00,N,2,220, +20250611,17220,17340,17370,17040,832795,14285321300,00,0.00,N,5,-160, +20250610,17380,17450,17450,17250,401716,6970396395,00,0.00,N,5,-10, +20250609,17390,17250,17680,17230,710547,12411420330,00,0.00,N,2,170, +20250605,17220,17170,17230,17080,462873,7941084620,00,0.00,N,3,0, +20250604,17220,17190,17310,17180,510909,8813433840,00,0.00,N,2,100, +20250602,17120,17000,17190,16930,313416,5356993900,00,0.00,N,2,80, +20250530,17040,17170,17350,17000,520054,8906830625,00,0.00,N,5,-130, +20250529,17170,17260,17260,17070,284025,4875745475,00,0.00,N,2,50, +20250528,17120,17060,17190,17060,268785,4606876115,00,0.00,N,5,-10, +20250527,17130,17150,17280,17040,278011,4761769260,00,0.00,N,5,-100, +20250526,17230,17130,17230,16980,288534,4932207285,00,0.00,N,2,100, +20250523,17130,17180,17280,17040,244768,4189354180,00,0.00,N,5,-150, +20250522,17280,17140,17280,17040,505580,8695321625,00,0.00,N,2,130, +20250521,17150,16840,17160,16840,449931,7689323450,00,0.00,N,2,210, +20250520,16940,16920,16960,16710,332620,5616001095,00,0.00,N,2,130, +20250519,16810,16970,17100,16760,329565,5566742575,00,0.00,N,5,-230, 20250516,17040,17270,17350,16840,506829,8623476155,00,0.00,N,5,-230, 20250515,17270,16930,17320,16910,867509,14927893870,00,0.00,N,2,300, 20250514,16970,16800,17000,16800,543658,9205792090,00,0.00,N,2,180, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index ea407859edcd..af6c690da1bc 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,409,412,415,401,113905,46142017,00,0.00,N,2,4, +20250624,405,419,420,405,122933,50146163,00,0.00,N,3,0, +20250623,405,410,412,398,172835,69679009,00,0.00,N,5,-5, +20250620,410,412,416,401,163702,66614772,00,0.00,N,2,1, +20250619,409,413,413,402,57216,23313285,00,0.00,N,2,8, +20250618,401,407,415,401,120281,48954211,00,0.00,N,5,-6, +20250617,407,408,413,400,230889,93146082,00,0.00,N,2,2, +20250616,405,403,417,403,681881,277661754,00,0.00,N,5,-29, +20250613,434,446,454,431,159193,69644026,00,0.00,N,5,-16, +20250612,450,427,509,413,834755,376995287,00,0.00,N,2,27, +20250611,423,419,432,415,96103,40949296,00,0.00,N,2,8, +20250610,415,426,436,392,324219,134113551,00,0.00,N,5,-11, +20250609,426,429,448,418,126292,53998432,00,0.00,N,2,1, +20250605,425,416,429,416,92085,39021917,00,0.00,N,2,9, +20250604,416,410,428,408,176860,74259824,00,0.00,N,2,8, +20250602,408,406,417,403,207607,85009231,00,0.00,N,2,5, +20250530,403,417,417,402,109065,44247452,00,0.00,N,2,1, +20250529,402,403,418,396,177813,71522105,00,0.00,N,3,0, +20250528,402,419,420,401,81789,33463442,00,0.00,N,5,-6, +20250527,408,411,415,403,102684,41956320,00,0.00,N,5,-3, +20250526,411,410,418,406,62269,25805289,00,0.00,N,2,1, +20250523,410,398,414,390,163044,66015981,00,0.00,N,2,15, +20250522,395,417,420,390,217598,86642140,00,0.00,N,5,-11, +20250521,406,425,425,400,85344,34526878,00,0.00,N,2,6, +20250520,400,405,430,400,217579,88289494,00,0.00,N,5,-5, +20250519,405,430,430,403,287219,118584634,00,0.00,N,5,-25, 20250516,430,450,450,430,185825,81401339,00,0.00,N,5,-20, 20250515,450,461,470,445,124926,57229881,00,0.00,N,5,-24, 20250514,474,449,474,431,254777,114274196,00,0.00,N,2,25, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 64b3f0dd7c02..fc7ec116c5e8 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,283500,282500,286500,276000,2862461,806833905750,00,0.00,N,5,-7000, +20250624,290500,288500,292500,277500,4326501,1240176015250,00,0.00,N,2,500, +20250623,290000,276500,295000,270000,5050411,1424878759550,00,0.00,N,2,20500, +20250620,269500,249000,269500,245000,4889308,1276142062750,00,0.00,N,2,17500, +20250619,252000,254500,259000,248500,3810468,964636160528,00,0.00,N,2,8500, +20250618,243500,204500,244500,204000,5706879,1329338576000,00,0.00,N,2,37000, +20250617,206500,212000,213000,204000,837169,174920408500,00,0.00,N,5,-3000, +20250616,209500,211000,211500,202000,1159906,239806493040,00,0.00,N,2,9000, +20250613,200500,203500,206000,197400,1050533,210657406600,00,0.00,N,2,1600, +20250612,198900,199500,201500,198900,624703,124719434450,00,0.00,N,5,-2100, +20250611,201000,200500,202000,198900,512085,102771713100,00,0.00,N,2,1000, +20250610,200000,204000,204000,196800,911907,182102249050,00,0.00,N,2,1500, +20250609,198500,195400,202500,192300,1407038,277196823650,00,0.00,N,2,7300, +20250605,191200,186300,192000,186300,911249,173050193300,00,0.00,N,2,5700, +20250604,185500,189000,189100,185500,817069,152523825200,00,0.00,N,5,-1000, +20250602,186500,185800,188300,185700,408085,76296762500,00,0.00,N,5,-1000, +20250530,187500,188700,188800,186100,989028,185161014300,00,0.00,N,5,-1800, +20250529,189300,189300,190600,187700,649059,122652682950,00,0.00,N,2,1600, +20250528,187700,184600,189000,184100,727369,136634927200,00,0.00,N,2,3900, +20250527,183800,186200,186900,183000,668670,122881037600,00,0.00,N,5,-4200, +20250526,188000,183100,188000,181800,472314,87686861026,00,0.00,N,2,4900, +20250523,183100,184100,185300,182800,257074,47215602200,00,0.00,N,5,-100, +20250522,183200,183200,184500,181100,469433,85818375600,00,0.00,N,5,-1600, +20250521,184800,185900,186500,184600,382117,70799263746,00,0.00,N,5,-200, +20250520,185000,185800,186500,184000,293512,54276389800,00,0.00,N,5,-400, +20250519,185400,187600,188200,184500,262018,48640383750,00,0.00,N,5,-2400, 20250516,187800,189100,189700,187500,285272,53620900750,00,0.00,N,5,-1400, 20250515,189200,189800,190300,188200,355097,67233087800,00,0.00,N,5,-2000, 20250514,191200,189900,191400,188900,363846,69339914900,00,0.00,N,2,3000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 05f708161d20..b96a3fe8e6ac 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2250,2275,2275,2230,71433,160507172,00,0.00,N,5,-25, +20250624,2275,2340,2340,2150,139270,312499435,00,0.00,N,5,-75, +20250623,2350,2325,2380,2285,107466,251967676,00,0.00,N,2,20, +20250620,2330,2300,2360,2270,78314,181580375,00,0.00,N,2,30, +20250619,2300,2290,2320,2220,46241,104991300,00,0.00,N,2,30, +20250618,2270,2300,2325,2220,93816,211609863,00,0.00,N,5,-30, +20250617,2300,2355,2355,2280,108694,249656451,00,0.00,N,5,-70, +20250616,2370,2365,2380,2280,195746,455182559,00,0.00,N,5,-20, +20250613,2390,2170,2445,2170,721001,1687067443,00,0.00,N,2,220, +20250612,2170,2150,2170,2120,73736,158184672,00,0.00,N,2,50, +20250611,2120,2140,2155,2115,58560,124679205,00,0.00,N,5,-15, +20250610,2135,2140,2145,2125,42021,89700815,00,0.00,N,3,0, +20250609,2135,2150,2155,2130,43187,92300452,00,0.00,N,2,20, +20250605,2115,2105,2140,2085,32777,69326120,00,0.00,N,2,10, +20250604,2105,2100,2120,2085,41219,86671170,00,0.00,N,2,5, +20250602,2100,2155,2165,2095,73143,154691180,00,0.00,N,5,-55, +20250530,2155,2140,2180,2110,49404,106343145,00,0.00,N,2,15, +20250529,2140,2125,2155,2095,23560,50118235,00,0.00,N,2,15, +20250528,2125,2100,2145,2100,20729,43881602,00,0.00,N,2,25, +20250527,2100,2090,2150,2090,24847,52433544,00,0.00,N,2,10, +20250526,2090,2100,2125,2085,35369,74221000,00,0.00,N,5,-35, +20250523,2125,2095,2135,2070,26250,55473205,00,0.00,N,2,30, +20250522,2095,2150,2150,2010,32108,67133095,00,0.00,N,5,-55, +20250521,2150,2125,2150,2110,28968,61804402,00,0.00,N,2,25, +20250520,2125,2125,2130,2095,23717,50170087,00,0.00,N,5,-10, +20250519,2135,2145,2170,2055,104812,218790920,00,0.00,N,5,-10, 20250516,2145,2070,2150,2045,84478,175831765,00,0.00,N,2,75, 20250515,2070,2155,2165,2060,73612,154961755,00,0.00,N,5,-85, 20250514,2155,2185,2220,2145,64848,141149530,00,0.00,N,2,10, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 403b601f2124..44a0182c9d78 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21400,22800,24450,20600,2274151,50217756875,00,0.00,N,5,-2750, +20250624,24150,23650,24600,22600,1091028,25772604725,00,0.00,N,2,250, +20250623,23900,21750,25450,21750,3007493,71007959200,00,0.00,N,2,2250, +20250620,21650,21000,21750,19990,1777564,37086961310,00,0.00,N,5,-350, +20250619,22000,18300,22550,18270,5746019,120986495765,00,0.00,N,2,4650, +20250618,17350,17160,17550,16750,622506,10695117010,00,0.00,N,2,140, +20250617,17210,15900,17320,15590,1502222,25146811305,00,0.00,N,2,2130, +20250616,15080,14360,15150,13500,258416,3817089450,00,0.00,N,2,700, +20250613,14380,14950,15190,14250,233215,3384881925,00,0.00,N,5,-310, +20250612,14690,14600,14990,14470,179858,2658321510,00,0.00,N,2,280, +20250611,14410,14620,14650,14200,137251,1973205065,00,0.00,N,5,-90, +20250610,14500,14660,14770,13900,238405,3450723910,00,0.00,N,5,-130, +20250609,14630,14050,14990,13970,375657,5488058545,00,0.00,N,2,710, +20250605,13920,13650,13950,13530,197599,2726353010,00,0.00,N,2,290, +20250604,13630,13290,13690,13220,133395,1804569180,00,0.00,N,2,510, +20250602,13120,13440,13440,13060,134369,1769702855,00,0.00,N,5,-320, +20250530,13440,13540,13560,13230,82354,1103950815,00,0.00,N,2,40, +20250529,13400,13530,13660,13300,163962,2206866030,00,0.00,N,5,-520, +20250528,13920,13400,14040,13190,622620,8549974400,00,0.00,N,2,800, +20250527,13120,12360,13180,12360,390771,5058031755,00,0.00,N,2,770, +20250526,12350,11780,12370,11780,158877,1935011840,00,0.00,N,2,450, +20250523,11900,11990,11990,11780,94536,1123176705,00,0.00,N,5,-70, +20250522,11970,11980,12100,11650,78732,939145730,00,0.00,N,5,-140, +20250521,12110,11910,12250,11910,83612,1014796835,00,0.00,N,2,160, +20250520,11950,12030,12180,11920,79697,957284220,00,0.00,N,5,-80, +20250519,12030,12220,12430,11980,114589,1392160665,00,0.00,N,5,-450, 20250516,12480,12770,12920,12410,189956,2394592935,00,0.00,N,5,-190, 20250515,12670,13500,13520,12450,769681,9991179165,00,0.00,N,2,570, 20250514,12100,12120,12170,11960,88620,1068671660,00,0.00,N,5,-30, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index e68a83667ea3..41ca85ca4ad4 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11670,12190,12650,11520,1020393,12299878350,00,0.00,N,5,-480, +20250624,12150,11800,12450,11330,999570,11897431835,00,0.00,N,2,790, +20250623,11360,11460,11740,11170,483552,5520171295,00,0.00,N,5,-330, +20250620,11690,11440,11690,11030,452935,5152225015,00,0.00,N,2,480, +20250619,11210,11500,11690,10960,871607,9876181585,00,0.00,N,2,460, +20250618,10750,10300,10760,10270,334608,3538280830,00,0.00,N,2,530, +20250617,10220,10550,10560,10110,195145,2021163190,00,0.00,N,5,-120, +20250616,10340,10190,10580,10090,326095,3368034260,00,0.00,N,2,130, +20250613,10210,10250,10310,9810,453922,4564454885,00,0.00,N,2,90, +20250612,10120,10320,10370,10110,693746,7046944355,00,0.00,N,5,-270, +20250611,10390,10210,10480,10010,280611,2901723280,00,0.00,N,2,200, +20250610,10190,10340,10360,9870,276340,2790224805,00,0.00,N,2,230, +20250609,9960,9600,10130,9580,454461,4492523840,00,0.00,N,2,560, +20250605,9400,9360,9420,9290,60833,570246505,00,0.00,N,2,30, +20250604,9370,9070,9410,9070,120895,1117706980,00,0.00,N,2,390, +20250602,8980,9080,9150,8950,35348,319323225,00,0.00,N,5,-120, +20250530,9100,9050,9190,8950,66720,607490615,00,0.00,N,2,100, +20250529,9000,8770,9010,8750,97940,873530225,00,0.00,N,2,220, +20250528,8780,8750,8840,8700,66269,582239000,00,0.00,N,2,20, +20250527,8760,8780,8790,8680,37796,329971915,00,0.00,N,5,-10, +20250526,8770,8830,8830,8700,26901,236193460,00,0.00,N,2,70, +20250523,8700,8670,8740,8660,15756,137128910,00,0.00,N,3,0, +20250522,8700,8750,8880,8690,45229,394369790,00,0.00,N,5,-30, +20250521,8730,8710,8790,8700,18318,160203600,00,0.00,N,2,30, +20250520,8700,8890,8890,8690,58137,508875920,00,0.00,N,5,-130, +20250519,8830,8780,8830,8730,29376,257765620,00,0.00,N,5,-30, 20250516,8860,8890,8920,8790,40895,361282510,00,0.00,N,5,-60, 20250515,8920,8850,8950,8840,36065,320668260,00,0.00,N,2,10, 20250514,8910,8900,8910,8850,32444,288212985,00,0.00,N,2,40, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index f1382f4b51de..bdd05f5eb4e7 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4235,4235,4315,4205,95980,409254805,00,0.00,N,2,5, +20250624,4230,4255,4280,4215,77269,328045714,00,0.00,N,5,-20, +20250623,4250,4250,4270,4200,56753,240295630,00,0.00,N,3,0, +20250620,4250,4250,4300,4200,41610,176939809,00,0.00,N,5,-5, +20250619,4255,4185,4285,4130,66800,281722427,00,0.00,N,2,75, +20250618,4180,4170,4190,4145,38912,162346945,00,0.00,N,2,10, +20250617,4170,4160,4210,4105,44896,186173708,00,0.00,N,2,20, +20250616,4150,4150,4170,4090,61396,253950150,00,0.00,N,5,-20, +20250613,4170,4270,4285,4120,82648,344072031,00,0.00,N,5,-105, +20250612,4275,4350,4365,4255,64703,277440924,00,0.00,N,5,-75, +20250611,4350,4165,4430,4160,299810,1309070228,00,0.00,N,2,195, +20250610,4155,4105,4310,4085,246711,1040992725,00,0.00,N,2,55, +20250609,4100,4040,4200,4040,163230,672904490,00,0.00,N,2,65, +20250605,4035,4010,4060,4000,68449,275279307,00,0.00,N,5,-15, +20250604,4050,3885,4085,3885,198866,798933405,00,0.00,N,2,160, +20250602,3890,3910,3930,3875,43946,171135465,00,0.00,N,5,-30, +20250530,3920,3910,4005,3905,95276,377503513,00,0.00,N,2,10, +20250529,3910,3840,3915,3835,41041,159393290,00,0.00,N,2,60, +20250528,3850,3845,3900,3830,39743,153217790,00,0.00,N,2,10, +20250527,3840,3790,3900,3775,47765,183473897,00,0.00,N,2,50, +20250526,3790,3750,3855,3745,84680,322923987,00,0.00,N,2,30, +20250523,3760,3770,3815,3745,38003,143831405,00,0.00,N,5,-35, +20250522,3795,3765,3800,3705,72953,273905896,00,0.00,N,2,5, +20250521,3790,3730,3815,3730,51424,194227084,00,0.00,N,2,35, +20250520,3755,3660,3800,3660,57380,214441012,00,0.00,N,2,95, +20250519,3660,3630,3700,3595,61848,225678450,00,0.00,N,2,15, 20250516,3645,3720,3730,3620,133248,487956635,00,0.00,N,5,-80, 20250515,3725,3805,3825,3685,147878,555443125,00,0.00,N,5,-115, 20250514,3840,3845,3850,3810,46316,177555885,00,0.00,N,3,0, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 839d6f05a962..cf548ce531e6 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,498,514,522,480,1275753,627652493,00,0.00,N,5,-16, +20250624,514,521,541,505,1900707,989337711,00,0.00,N,5,-8, +20250623,522,577,579,501,10668514,5675413453,00,0.00,N,5,-68, +20250620,590,454,590,451,14691777,8279536746,00,0.00,N,1,136, +20250619,454,449,474,440,311804,140545172,00,0.00,N,2,5, +20250618,449,450,455,440,130664,58214604,00,0.00,N,5,-4, +20250617,453,462,462,446,102474,46446254,00,0.00,N,5,-9, +20250616,462,460,463,446,218568,99177649,00,0.00,N,2,2, +20250613,460,452,460,440,187319,84214630,00,0.00,N,2,11, +20250612,449,448,453,440,227116,101713003,00,0.00,N,2,5, +20250611,444,445,453,440,255025,113211805,00,0.00,N,5,-1, +20250610,445,439,460,430,523852,233188152,00,0.00,N,2,8, +20250609,437,428,440,421,262723,113369362,00,0.00,N,2,9, +20250605,428,424,430,419,150752,64111655,00,0.00,N,2,4, +20250604,424,406,424,405,132078,55094932,00,0.00,N,2,17, +20250602,407,406,415,403,62230,25262773,00,0.00,N,3,0, +20250530,407,409,409,398,88698,35703332,00,0.00,N,5,-2, +20250529,409,406,409,396,134651,54241367,00,0.00,N,2,3, +20250528,406,395,414,395,195830,78349959,00,0.00,N,2,10, +20250527,396,401,403,393,115996,46129063,00,0.00,N,5,-8, +20250526,404,405,409,398,113351,45700867,00,0.00,N,5,-3, +20250523,407,405,408,399,97672,39300825,00,0.00,N,3,0, +20250522,407,406,408,400,62011,25062932,00,0.00,N,5,-2, +20250521,409,408,410,400,105525,42806230,00,0.00,N,2,1, +20250520,408,405,409,402,125956,50976549,00,0.00,N,2,2, +20250519,406,406,407,395,117222,47153980,00,0.00,N,5,-1, 20250516,407,408,408,400,89904,36276428,00,0.00,N,5,-1, 20250515,408,408,409,403,43853,17828694,00,0.00,N,5,-1, 20250514,409,405,415,405,88049,36050641,00,0.00,N,2,6, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index bd3b0cefe8ba..8cab9b42ae79 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,69400,69400,70700,67200,6399440,442645746400,00,0.00,N,5,-1000, +20250624,70400,68100,71600,66000,12083420,839067648506,00,0.00,N,2,2800, +20250623,67600,67000,68900,65600,12708128,854468399400,00,0.00,N,2,1000, +20250620,66600,60100,67200,58600,16754279,1065026260200,00,0.00,N,2,6200, +20250619,60400,57300,61800,56800,14753547,884392927150,00,0.00,N,2,5200, +20250618,55200,51600,55400,51600,8380598,455048505200,00,0.00,N,2,3400, +20250617,51800,53800,54000,51200,3981660,209448704050,00,0.00,N,5,-1400, +20250616,53200,51300,53300,50800,4949701,258567657550,00,0.00,N,2,1700, +20250613,51500,53700,53700,50700,5408390,279740859300,00,0.00,N,2,1000, +20250612,50500,50800,51800,50300,4071665,206684571850,00,0.00,N,5,-900, +20250611,51400,49100,52000,49100,5300436,270296014300,00,0.00,N,2,1400, +20250610,50000,53300,53300,49000,8896042,448893680075,00,0.00,N,5,-1400, +20250609,51400,45950,51500,45700,12784767,631003271975,00,0.00,N,2,7100, +20250605,44300,42000,44900,41850,5070135,222214034150,00,0.00,N,2,2700, +20250604,41600,44100,44450,41050,3838475,161418455225,00,0.00,N,5,-1550, +20250602,43150,43200,43700,42400,2075682,89171105800,00,0.00,N,2,450, +20250530,42700,43650,43850,42650,3539065,152005621325,00,0.00,N,5,-1300, +20250529,44000,41550,44250,41550,4644875,200871080875,00,0.00,N,2,2300, +20250528,41700,40950,42200,40250,2787745,115863799700,00,0.00,N,2,750, +20250527,40950,38700,41000,38550,3448700,138500653375,00,0.00,N,2,1950, +20250526,39000,37400,39000,37100,2676578,102373009875,00,0.00,N,2,1600, +20250523,37400,37250,37650,37000,1081143,40360877900,00,0.00,N,2,150, +20250522,37250,37250,37650,36950,884129,32944900100,00,0.00,N,5,-200, +20250521,37450,36700,37950,36700,1327371,49812188400,00,0.00,N,2,900, +20250520,36550,36600,36850,36300,1680015,61357217625,00,0.00,N,2,100, +20250519,36450,37150,37200,36350,1389926,50806132575,00,0.00,N,5,-950, 20250516,37400,37650,37800,37300,912660,34200518750,00,0.00,N,5,-250, 20250515,37650,37750,37850,37250,1346122,50660197800,00,0.00,N,5,-300, 20250514,37950,37700,38200,37300,1623377,61416869875,00,0.00,N,2,400, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 901feb864af6..08d7d68a6caf 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,80900,81500,82200,80300,45515,3686268550,00,0.00,N,5,-900, +20250624,81800,80900,82000,79600,90284,7320971950,00,0.00,N,2,700, +20250623,81100,77800,81500,77500,75462,6028738450,00,0.00,N,2,1400, +20250620,79700,81900,81900,78300,130757,10429126350,00,0.00,N,5,-100, +20250619,79800,77200,80900,76500,167153,13135392300,00,0.00,N,2,4300, +20250618,75500,75000,76500,74500,61944,4672350550,00,0.00,N,5,-300, +20250617,75800,76900,77400,74300,100239,7576635650,00,0.00,N,5,-800, +20250616,76600,76900,78300,75600,92141,7024071300,00,0.00,N,5,-900, +20250613,77500,78900,79500,76600,112007,8718131800,00,0.00,N,2,1400, +20250612,76100,77800,79600,76100,154490,11924527200,00,0.00,N,5,-1400, +20250611,77500,80000,80300,76800,211223,16686787500,00,0.00,N,2,200, +20250610,77300,69300,79000,68900,422633,32032974100,00,0.00,N,2,8500, +20250609,68800,68100,69600,67700,129900,8940725500,00,0.00,N,2,2600, +20250605,66200,65100,66300,64700,91576,6016826650,00,0.00,N,2,1300, +20250604,64900,61300,66000,61000,203082,13101779200,00,0.00,N,2,4500, +20250602,60400,60800,61900,60200,45804,2800485300,00,0.00,N,5,-1100, +20250530,61500,59900,61800,59900,94876,5813313400,00,0.00,N,2,800, +20250529,60700,60000,60800,58800,56297,3382512750,00,0.00,N,2,500, +20250528,60200,56800,60800,56400,203880,12124726700,00,0.00,N,2,4000, +20250527,56200,55300,56400,55300,28981,1619476200,00,0.00,N,2,900, +20250526,55300,56000,56300,55300,30117,1678466200,00,0.00,N,3,0, +20250523,55300,54400,55700,54100,60560,3331333300,00,0.00,N,2,500, +20250522,54800,54200,54800,53900,64563,3500335250,00,0.00,N,2,200, +20250521,54600,54200,54900,54000,59610,3248008550,00,0.00,N,2,400, +20250520,54200,54500,54800,53900,69453,3766523200,00,0.00,N,2,300, +20250519,53900,56000,56000,53700,97824,5299221300,00,0.00,N,5,-2000, 20250516,55900,56900,57700,55800,88242,4963821450,00,0.00,N,5,-1700, 20250515,57600,57800,57800,56700,48825,2795499850,00,0.00,N,5,-200, 20250514,57800,56500,58200,55500,86124,4921208250,00,0.00,N,2,1600, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 9db19a81df52..a627be55e236 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3955,3900,3995,3855,176025,692944414,00,0.00,N,2,50, +20250624,3905,3825,3910,3815,169816,658254375,00,0.00,N,2,95, +20250623,3810,3855,3870,3755,320812,1221895348,00,0.00,N,5,-90, +20250620,3900,4060,4060,3840,580827,2279431858,00,0.00,N,5,-130, +20250619,4030,4120,4170,3990,309120,1250634209,00,0.00,N,5,-140, +20250618,4170,4145,4230,4110,171488,713422589,00,0.00,N,2,25, +20250617,4145,4190,4210,4050,245981,1020509810,00,0.00,N,5,-30, +20250616,4175,4105,4185,4050,298446,1232689598,00,0.00,N,2,75, +20250613,4100,4015,4125,3910,374926,1501567694,00,0.00,N,2,85, +20250612,4015,3945,4030,3920,240980,963303624,00,0.00,N,2,70, +20250611,3945,3960,3960,3900,127893,501499563,00,0.00,N,5,-5, +20250610,3950,3955,3970,3870,283147,1107166098,00,0.00,N,5,-20, +20250609,3970,3935,4020,3910,330100,1308476378,00,0.00,N,2,100, +20250605,3870,3970,3970,3815,280885,1089606647,00,0.00,N,5,-75, +20250604,3945,3780,3985,3775,406226,1592231734,00,0.00,N,2,210, +20250602,3735,3780,3795,3715,154402,577850093,00,0.00,N,5,-45, +20250530,3780,3850,3890,3750,188513,716750981,00,0.00,N,5,-60, +20250529,3840,3720,3900,3705,515849,1979946419,00,0.00,N,2,135, +20250528,3705,3540,3735,3535,254933,939341618,00,0.00,N,2,165, +20250527,3540,3605,3620,3525,150345,535470962,00,0.00,N,5,-55, +20250526,3595,3640,3670,3550,196810,708327974,00,0.00,N,5,-85, +20250523,3680,3660,3695,3595,141186,516935106,00,0.00,N,2,20, +20250522,3660,3720,3765,3630,176511,648423657,00,0.00,N,5,-60, +20250521,3720,3725,3820,3690,191976,719497838,00,0.00,N,2,5, +20250520,3715,3635,3730,3625,231169,854778554,00,0.00,N,2,80, +20250519,3635,3590,3670,3570,324556,1175257161,00,0.00,N,2,85, 20250516,3550,3670,3720,3435,643521,2293872309,00,0.00,N,5,-170, 20250515,3720,3760,3760,3650,287519,1061934918,00,0.00,N,5,-45, 20250514,3765,3690,3770,3660,194167,723429138,00,0.00,N,2,90, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 90dc06a1c7dd..103b8c929e94 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1832,1815,1885,1809,1267510,2344518091,00,0.00,N,2,25, +20250624,1807,1714,1807,1714,698294,1232836668,00,0.00,N,2,93, +20250623,1714,1749,1749,1707,374504,642971438,00,0.00,N,5,-17, +20250620,1731,1749,1751,1706,471605,818462273,00,0.00,N,5,-7, +20250619,1738,1733,1745,1702,417627,719907604,00,0.00,N,2,15, +20250618,1723,1747,1758,1711,309694,534909551,00,0.00,N,5,-36, +20250617,1759,1810,1810,1739,527053,932406927,00,0.00,N,5,-29, +20250616,1788,1759,1798,1722,546171,967526175,00,0.00,N,2,29, +20250613,1759,1776,1797,1730,558091,981081160,00,0.00,N,5,-28, +20250612,1787,1784,1794,1761,510536,910967184,00,0.00,N,2,3, +20250611,1784,1829,1829,1762,586665,1043092591,00,0.00,N,5,-29, +20250610,1813,1834,1863,1806,649920,1193123723,00,0.00,N,5,-21, +20250609,1834,1841,1890,1823,648040,1207121266,00,0.00,N,5,-7, +20250605,1841,1811,1874,1811,762463,1406300105,00,0.00,N,2,35, +20250604,1806,1780,1822,1774,631358,1138329565,00,0.00,N,2,27, +20250602,1779,1798,1829,1750,390438,694977345,00,0.00,N,5,-19, +20250530,1798,1844,1859,1786,524911,951810147,00,0.00,N,5,-29, +20250529,1827,1795,1839,1783,691128,1260808831,00,0.00,N,2,32, +20250528,1795,1805,1809,1777,365508,655398528,00,0.00,N,5,-10, +20250527,1805,1811,1811,1769,534580,957719834,00,0.00,N,2,30, +20250526,1775,1765,1806,1762,343144,609965119,00,0.00,N,2,20, +20250523,1755,1724,1815,1708,883909,1563213337,00,0.00,N,2,38, +20250522,1717,1759,1760,1711,313743,540282849,00,0.00,N,5,-42, +20250521,1759,1730,1760,1705,269556,468496117,00,0.00,N,2,48, +20250520,1711,1649,1718,1649,418254,703721116,00,0.00,N,2,63, +20250519,1648,1664,1665,1630,446830,732353813,00,0.00,N,5,-16, 20250516,1664,1617,1665,1609,401396,660706015,00,0.00,N,2,47, 20250515,1617,1655,1655,1615,195440,318002317,00,0.00,N,5,-27, 20250514,1644,1640,1652,1629,246221,403031501,00,0.00,N,3,0, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 382fc320aa83..837126ab1b47 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,74200,76200,76200,74100,319917,23916645550,00,0.00,N,5,-1800, +20250624,76000,75900,76900,74900,376573,28637504650,00,0.00,N,2,1000, +20250623,75000,74600,75700,73900,251089,18772929250,00,0.00,N,5,-1000, +20250620,76000,75700,76100,74700,331861,25085463300,00,0.00,N,2,400, +20250619,75600,77300,77300,75400,301041,22871731800,00,0.00,N,5,-100, +20250618,75700,74300,77000,74100,321374,24452712050,00,0.00,N,2,400, +20250617,75300,76600,77000,73500,433161,32511440650,00,0.00,N,5,-800, +20250616,76100,74700,76300,74700,317685,24000305350,00,0.00,N,2,100, +20250613,76000,77500,78200,74800,676907,51216227500,00,0.00,N,5,-1400, +20250612,77400,77400,78700,77200,421162,32727732200,00,0.00,N,5,-700, +20250611,78100,81400,81400,78000,747849,59078745850,00,0.00,N,5,-3300, +20250610,81400,81100,82000,80000,538914,43685654900,00,0.00,N,2,1400, +20250609,80000,78700,82000,78400,657776,53028418050,00,0.00,N,2,2300, +20250605,77700,77000,78100,76900,287699,22304265400,00,0.00,N,2,900, +20250604,76800,78300,78400,76400,397084,30637440600,00,0.00,N,5,-200, +20250602,77000,75500,77700,74800,382514,29380639800,00,0.00,N,2,2300, +20250530,74700,75300,77800,74500,348384,26423719650,00,0.00,N,5,-1100, +20250529,75800,74400,76100,72600,318389,23877801850,00,0.00,N,2,1100, +20250528,74700,75000,77700,74100,580207,44149582750,00,0.00,N,2,100, +20250527,74600,75200,76300,73900,361261,27135048700,00,0.00,N,5,-1000, +20250526,75600,76200,76400,74700,309906,23362493800,00,0.00,N,2,200, +20250523,75400,74900,76100,74600,331272,24965030500,00,0.00,N,2,400, +20250522,75000,74400,75500,74300,257206,19245792950,00,0.00,N,5,-400, +20250521,75400,76000,76100,74500,362406,27359130750,00,0.00,N,3,0, +20250520,75400,72300,75800,72300,720223,54023124450,00,0.00,N,2,3200, +20250519,72200,73000,73700,71800,299899,21743571250,00,0.00,N,5,-1600, 20250516,73800,74000,74100,72600,420612,30860062700,00,0.00,N,5,-200, 20250515,74000,72600,75500,71600,1583006,117015981850,00,0.00,N,2,4900, 20250514,69100,68300,69400,67700,260044,17903080900,00,0.00,N,2,1200, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 9d604abe783a..12fec6dd3921 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4625,4230,4650,4135,463647,2046177035,00,0.00,N,2,415, +20250624,4210,4240,4340,4035,207420,872645223,00,0.00,N,2,10, +20250623,4200,4000,4225,3910,188103,776637818,00,0.00,N,2,200, +20250620,4000,4105,4105,3815,86646,348918515,00,0.00,N,5,-80, +20250619,4080,4110,4120,3910,205048,827966950,00,0.00,N,3,0, +20250618,4080,3990,4160,3975,181850,738640410,00,0.00,N,3,0, +20250617,4080,3945,4100,3800,260843,1017123980,00,0.00,N,2,115, +20250616,3965,3820,3995,3740,201650,782036842,00,0.00,N,2,145, +20250613,3820,4070,4150,3800,592178,2331163643,00,0.00,N,5,-310, +20250612,4130,4040,4220,3940,890400,3629180585,00,0.00,N,2,90, +20250611,4040,3165,4270,3160,5669954,22784569533,00,0.00,N,2,755, +20250610,3285,2990,3485,2965,1626347,5420791473,00,0.00,N,2,330, +20250609,2955,2975,2975,2915,72425,213828325,00,0.00,N,2,10, +20250605,2945,2910,2965,2900,85945,250995417,00,0.00,N,2,35, +20250604,2910,2890,2920,2880,98968,286923715,00,0.00,N,2,20, +20250602,2890,2895,2925,2880,88725,256922045,00,0.00,N,5,-5, +20250530,2895,2930,2940,2880,54356,157432115,00,0.00,N,5,-15, +20250529,2910,2945,2945,2890,106168,308712749,00,0.00,N,2,10, +20250528,2900,2930,2970,2900,60567,177564895,00,0.00,N,5,-30, +20250527,2930,2930,3000,2780,110402,322685605,00,0.00,N,5,-5, +20250526,2935,2920,3005,2890,156009,457118560,00,0.00,N,2,15, +20250523,2920,2900,2960,2890,241927,708223509,00,0.00,N,2,20, +20250522,2900,2935,3000,2830,159380,466995305,00,0.00,N,5,-40, +20250521,2940,2855,3065,2810,338204,1001503270,00,0.00,N,2,85, +20250520,2855,2830,2900,2830,108302,309951225,00,0.00,N,2,5, +20250519,2850,2785,2860,2740,121672,341810445,00,0.00,N,2,55, 20250516,2795,2885,2885,2720,175371,490539680,00,0.00,N,5,-80, 20250515,2875,2685,2950,2685,681644,1947414590,00,0.00,N,2,190, 20250514,2685,2590,2725,2590,138973,371241270,00,0.00,N,2,70, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 639d8e13a5bf..d4902d1a9001 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5550,5480,5570,5430,74843,411421470,00,0.00,N,2,90, +20250624,5460,5390,5490,5300,102985,559936495,00,0.00,N,2,170, +20250623,5290,5370,5590,5170,71554,380202730,00,0.00,N,5,-80, +20250620,5370,5330,5380,5220,39043,205958340,00,0.00,N,2,60, +20250619,5310,5400,5400,5280,14517,77155025,00,0.00,N,5,-20, +20250618,5330,5310,5380,5200,53526,284257730,00,0.00,N,2,10, +20250617,5320,5310,5430,5200,70857,374345040,00,0.00,N,2,20, +20250616,5300,5290,5350,5150,34184,178905930,00,0.00,N,5,-20, +20250613,5320,5500,5570,5230,57061,302114610,00,0.00,N,5,-180, +20250612,5500,5530,5540,5450,23486,129337280,00,0.00,N,5,-30, +20250611,5530,5480,5590,5460,27356,151260580,00,0.00,N,2,130, +20250610,5400,5430,5520,5350,29689,161295130,00,0.00,N,5,-30, +20250609,5430,5390,5570,5390,34991,190795530,00,0.00,N,2,100, +20250605,5330,5150,5370,5110,45546,240894215,00,0.00,N,2,190, +20250604,5140,5050,5190,5050,11694,59858265,00,0.00,N,2,100, +20250602,5040,5130,5130,4995,31234,156982640,00,0.00,N,5,-90, +20250530,5130,5150,5240,5070,10441,53686990,00,0.00,N,5,-50, +20250529,5180,5110,5240,5070,22013,112903530,00,0.00,N,2,60, +20250528,5120,5020,5200,5020,21170,108726020,00,0.00,N,2,100, +20250527,5020,4960,5030,4950,19263,95967785,00,0.00,N,2,10, +20250526,5010,4920,5090,4850,37242,186676520,00,0.00,N,2,190, +20250523,4820,4815,4900,4810,17164,83399248,00,0.00,N,5,-35, +20250522,4855,4890,4930,4835,20485,99950905,00,0.00,N,5,-45, +20250521,4900,4985,5040,4895,28407,140497600,00,0.00,N,5,-45, +20250520,4945,4895,5010,4895,14006,69592905,00,0.00,N,2,55, +20250519,4890,4980,5090,4890,20406,100615412,00,0.00,N,5,-120, 20250516,5010,5200,5200,5000,36844,185408085,00,0.00,N,5,-170, 20250515,5180,5260,5280,5100,22938,118543675,00,0.00,N,5,-80, 20250514,5260,5230,5310,5220,18390,96675785,00,0.00,N,2,40, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 3cf2af5789c3..e84a6e6b6ae8 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5100,4995,5130,4985,160629,814639467,00,0.00,N,2,115, +20250624,4985,4930,5030,4865,101525,504046739,00,0.00,N,2,95, +20250623,4890,4850,4970,4815,124669,609737051,00,0.00,N,2,25, +20250620,4865,4810,4950,4770,79611,387983865,00,0.00,N,2,55, +20250619,4810,4890,4890,4785,48105,231858625,00,0.00,N,5,-60, +20250618,4870,4720,4890,4720,148922,719598807,00,0.00,N,2,125, +20250617,4745,4675,4760,4610,128488,603154365,00,0.00,N,2,70, +20250616,4675,4500,4730,4460,167074,774539102,00,0.00,N,2,175, +20250613,4500,4570,4580,4450,81515,368014136,00,0.00,N,5,-30, +20250612,4530,4570,4595,4470,102629,463663285,00,0.00,N,5,-40, +20250611,4570,4570,4580,4525,64638,294077495,00,0.00,N,5,-10, +20250610,4580,4580,4645,4575,109276,503323533,00,0.00,N,3,0, +20250609,4580,4465,4590,4465,99065,451675897,00,0.00,N,2,90, +20250605,4490,4465,4545,4445,78959,353850220,00,0.00,N,2,15, +20250604,4475,4400,4540,4400,125598,562938280,00,0.00,N,2,65, +20250602,4410,4315,4410,4315,74400,325819322,00,0.00,N,2,95, +20250530,4315,4190,4400,4190,189902,821170093,00,0.00,N,2,110, +20250529,4205,4200,4245,4170,52797,221957130,00,0.00,N,2,5, +20250528,4200,4190,4230,4130,48904,204796930,00,0.00,N,2,10, +20250527,4190,4190,4205,4160,39265,163995280,00,0.00,N,5,-15, +20250526,4205,4195,4225,4130,55137,230741680,00,0.00,N,2,10, +20250523,4195,4060,4240,4050,187074,782273008,00,0.00,N,2,135, +20250522,4060,4020,4080,4020,25277,102738817,00,0.00,N,3,0, +20250521,4060,4010,4085,4010,24849,100854504,00,0.00,N,2,55, +20250520,4005,4040,4055,3995,47776,191917842,00,0.00,N,5,-45, +20250519,4050,4045,4080,4035,44547,180443085,00,0.00,N,2,5, 20250516,4045,4060,4085,4010,60115,243292655,00,0.00,N,2,5, 20250515,4040,4065,4110,4005,123958,503659132,00,0.00,N,2,45, 20250514,3995,4030,4040,3965,43933,176815974,00,0.00,N,3,0, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 422ef7f55412..52b97efd3698 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,762,767,770,751,797956,605756331,00,0.00,N,3,0, +20250624,762,755,764,742,867247,654920935,00,0.00,N,2,21, +20250623,741,735,750,725,1006806,742524192,00,0.00,N,5,-8, +20250620,749,740,773,732,2531940,1918730114,00,0.00,N,2,11, +20250619,738,746,760,728,748670,554030627,00,0.00,N,5,-3, +20250618,741,738,748,734,476824,352740746,00,0.00,N,2,5, +20250617,736,765,792,722,3117014,2344957597,00,0.00,N,5,-12, +20250616,748,722,761,720,1760232,1311455134,00,0.00,N,2,21, +20250613,727,747,752,719,1524912,1113227127,00,0.00,N,5,-20, +20250612,747,766,766,742,2955366,2223742864,00,0.00,N,5,-25, +20250611,772,733,820,728,15386268,12045873071,00,0.00,N,2,39, +20250610,733,709,753,695,4057574,2967218253,00,0.00,N,2,28, +20250609,705,685,708,685,1005220,706218504,00,0.00,N,2,22, +20250605,683,684,690,680,275719,188530883,00,0.00,N,5,-6, +20250604,689,667,695,667,1009653,693561929,00,0.00,N,2,27, +20250602,662,668,670,659,205373,136267013,00,0.00,N,5,-6, +20250530,668,670,672,662,187786,125260635,00,0.00,N,5,-3, +20250529,671,667,675,667,154283,103567446,00,0.00,N,2,5, +20250528,666,660,676,658,451357,301323136,00,0.00,N,2,9, +20250527,657,673,673,653,500843,329496035,00,0.00,N,5,-13, +20250526,670,672,676,665,363312,243551060,00,0.00,N,5,-2, +20250523,672,690,693,672,352647,240180077,00,0.00,N,5,-18, +20250522,690,691,696,676,788733,542489278,00,0.00,N,2,9, +20250521,681,671,683,671,310903,210697504,00,0.00,N,2,10, +20250520,671,675,684,670,230501,155451491,00,0.00,N,5,-4, +20250519,675,672,683,663,455585,305622262,00,0.00,N,5,-3, 20250516,678,684,690,677,256761,174384543,00,0.00,N,5,-4, 20250515,682,688,698,673,329733,224860696,00,0.00,N,5,-6, 20250514,688,690,697,684,412040,283796632,00,0.00,N,2,1, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 7f051bf987bc..d3530be487a3 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2505,2505,2535,2470,150920,377388551,00,0.00,N,5,-5, +20250624,2510,2470,2510,2450,117487,291440023,00,0.00,N,2,60, +20250623,2450,2530,2530,2435,216837,536021110,00,0.00,N,5,-85, +20250620,2535,2590,2590,2500,246542,624546220,00,0.00,N,5,-15, +20250619,2550,2600,2605,2525,154284,395892791,00,0.00,N,5,-35, +20250618,2585,2555,2620,2510,331940,851130079,00,0.00,N,2,35, +20250617,2550,2530,2630,2500,369495,943006556,00,0.00,N,2,60, +20250616,2490,2465,2565,2465,198316,498341638,00,0.00,N,5,-10, +20250613,2500,2545,2575,2495,430101,1086686713,00,0.00,N,5,-30, +20250612,2530,2685,2950,2500,4065760,11114753920,00,0.00,N,5,-165, +20250611,2695,2615,2815,2560,2483231,6671750087,00,0.00,N,2,145, +20250610,2550,2495,2615,2465,795369,2019330167,00,0.00,N,2,55, +20250609,2495,2395,2630,2350,2482332,6281350595,00,0.00,N,2,180, +20250605,2315,2280,2325,2255,134412,308546091,00,0.00,N,2,60, +20250604,2255,2230,2260,2225,54202,121655745,00,0.00,N,2,20, +20250602,2235,2210,2270,2210,45279,100942290,00,0.00,N,2,25, +20250530,2210,2260,2275,2205,110554,246549906,00,0.00,N,5,-45, +20250529,2255,2250,2275,2245,59499,134339898,00,0.00,N,5,-5, +20250528,2260,2290,2305,2230,104578,235853023,00,0.00,N,5,-30, +20250527,2290,2290,2310,2285,52799,121123859,00,0.00,N,5,-10, +20250526,2300,2295,2320,2295,24965,57508595,00,0.00,N,5,-15, +20250523,2315,2290,2320,2285,48054,110809820,00,0.00,N,2,5, +20250522,2310,2310,2335,2285,41025,94354175,00,0.00,N,2,15, +20250521,2295,2310,2320,2265,59984,138086720,00,0.00,N,3,0, +20250520,2295,2275,2320,2260,77461,177818236,00,0.00,N,2,5, +20250519,2290,2295,2300,2265,87738,200063971,00,0.00,N,5,-5, 20250516,2295,2260,2310,2260,125500,286962906,00,0.00,N,2,35, 20250515,2260,2275,2305,2235,85703,194310757,00,0.00,N,3,0, 20250514,2260,2255,2275,2170,84178,188200230,00,0.00,N,5,-5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 490fb3d3aa64..c388b1e238f4 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,957,951,975,946,52414,49746745,00,0.00,N,2,6, +20250624,951,970,970,946,185505,176698639,00,0.00,N,5,-19, +20250623,970,975,982,950,91166,88118211,00,0.00,N,5,-15, +20250620,985,1000,1000,977,15710,15427904,00,0.00,N,5,-2, +20250619,987,982,1011,973,83206,82193712,00,0.00,N,2,5, +20250618,982,985,1000,976,20429,20007605,00,0.00,N,5,-6, +20250617,988,987,994,975,63401,62379958,00,0.00,N,2,1, +20250616,987,994,999,975,52714,51832410,00,0.00,N,5,-7, +20250613,994,1005,1005,977,96121,94588850,00,0.00,N,5,-11, +20250612,1005,1013,1015,994,67850,68077826,00,0.00,N,5,-8, +20250611,1013,1011,1024,1009,52081,52756029,00,0.00,N,2,2, +20250610,1011,1008,1020,1003,58418,59241545,00,0.00,N,2,11, +20250609,1000,1008,1020,995,115086,114974407,00,0.00,N,5,-6, +20250605,1006,1010,1020,996,56395,56878276,00,0.00,N,5,-1, +20250604,1007,998,1050,995,108631,109540373,00,0.00,N,2,18, +20250602,989,990,990,972,420585,415702747,00,0.00,N,5,-2, +20250530,991,991,991,925,95543,93212856,00,0.00,N,3,0, +20250529,991,982,1000,975,461293,456672048,00,0.00,N,3,0, +20250528,991,999,1000,975,82296,81131443,00,0.00,N,5,-6, +20250527,997,1020,1020,985,37829,37609639,00,0.00,N,5,-7, +20250526,1004,1003,1025,981,22544,22660652,00,0.00,N,3,0, +20250523,1004,1009,1012,999,38780,38923047,00,0.00,N,5,-16, +20250522,1020,1014,1022,995,124089,125599406,00,0.00,N,3,0, +20250521,1020,1010,1020,1004,419120,426633828,00,0.00,N,2,10, +20250520,1010,1005,1012,989,134051,134961010,00,0.00,N,2,5, +20250519,1005,974,1008,973,272782,272378002,00,0.00,N,2,2, 20250516,1003,1009,1020,999,120828,121566999,00,0.00,N,5,-6, 20250515,1009,1025,1026,985,152517,153530453,00,0.00,N,2,9, 20250514,1000,966,1013,966,442344,440754903,00,0.00,N,2,34, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index c8454ec718ec..d4d9e519cce4 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,577,577,577,577,0,0,00,0.00,Y,3,0, +20250625,577,577,577,577,0,0,00,0.00,Y,3,0, +20250624,577,577,577,577,0,0,00,0.00,Y,0,0, +20250623,577,577,577,577,0,0,00,0.00,Y,0,0, +20250620,577,577,577,577,0,0,00,0.00,Y,0,0, +20250619,577,577,577,577,0,0,00,0.00,Y,0,0, +20250618,577,577,577,577,0,0,00,0.00,Y,0,0, +20250617,577,577,577,577,0,0,00,0.00,Y,0,0, +20250616,577,577,577,577,0,0,00,0.00,Y,0,0, +20250613,577,577,577,577,0,0,00,0.00,Y,0,0, +20250612,577,577,577,577,0,0,00,0.00,Y,0,0, +20250611,577,577,577,577,0,0,00,0.00,Y,0,0, +20250610,577,577,577,577,0,0,00,0.00,Y,0,0, +20250609,577,577,577,577,0,0,00,0.00,Y,0,0, +20250605,577,577,577,577,0,0,00,0.00,Y,0,0, +20250604,577,577,577,577,0,0,00,0.00,Y,0,0, +20250602,577,577,577,577,0,0,00,0.00,Y,0,0, +20250530,577,577,577,577,0,0,00,0.00,Y,0,0, +20250529,577,577,577,577,0,0,00,0.00,Y,0,0, +20250528,577,577,577,577,0,0,00,0.00,Y,0,0, +20250527,577,577,577,577,0,0,00,0.00,Y,0,0, +20250526,577,577,577,577,0,0,00,0.00,Y,0,0, +20250523,577,577,577,577,0,0,00,0.00,Y,0,0, +20250522,577,577,577,577,0,0,00,0.00,Y,0,0, +20250521,577,577,577,577,0,0,00,0.00,Y,0,0, +20250520,577,577,577,577,0,0,00,0.00,Y,0,0, +20250519,577,577,577,577,0,0,00,0.00,Y,0,0, +20250516,577,577,577,577,0,0,00,0.00,Y,0,0, 20250515,577,577,577,577,0,0,00,0.00,Y,0,0, -20250514,577,577,577,577,0,0,00,0.00,Y,0,0, -20250513,577,577,577,577,0,0,00,0.00,Y,0,0, -20250512,577,577,577,577,0,0,00,0.00,Y,0,0, +20250514,577,577,577,577,0,0,00,0.00,N,0,0, +20250513,577,577,577,577,0,0,00,0.00,N,0,0, +20250512,577,577,577,577,0,0,00,0.00,N,0,0, 20250509,577,577,577,577,0,0,00,0.00,N,0,0, 20250508,577,577,577,577,0,0,00,0.00,N,0,0, 20250507,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index bee5cbbf92c8..007d3332f0db 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32850,33300,33300,32000,27373,891099825,00,0.00,N,2,350, +20250624,32500,32150,32600,31500,44182,1413639200,00,0.00,N,2,450, +20250623,32050,31700,32450,31350,25644,819292125,00,0.00,N,5,-150, +20250620,32200,33750,33750,32150,33929,1103784725,00,0.00,N,5,-1400, +20250619,33600,32600,33850,31800,36968,1203935350,00,0.00,N,2,550, +20250618,33050,33800,33850,32150,44365,1451363125,00,0.00,N,5,-750, +20250617,33800,34900,35750,33150,112335,3876506625,00,0.00,N,5,-200, +20250616,34000,32150,34050,31650,110020,3659161150,00,0.00,N,2,2300, +20250613,31700,32300,32500,30850,49949,1583457800,00,0.00,N,5,-100, +20250612,31800,32300,32500,31250,71388,2284795525,00,0.00,N,2,650, +20250611,31150,31150,31850,30900,40709,1279905775,00,0.00,N,3,0, +20250610,31150,31700,32800,30750,47293,1488095900,00,0.00,N,5,-500, +20250609,31650,32250,33000,31200,74729,2394569150,00,0.00,N,2,950, +20250605,30700,30100,30750,29500,61860,1859169075,00,0.00,N,2,1500, +20250604,29200,28700,29350,28500,25240,731116350,00,0.00,N,2,150, +20250602,29050,28650,29500,28600,21963,639867900,00,0.00,N,2,400, +20250530,28650,29250,29250,28500,23044,665135700,00,0.00,N,5,-600, +20250529,29250,28800,29500,28800,24792,722322400,00,0.00,N,2,450, +20250528,28800,30450,30450,28650,58810,1717698475,00,0.00,N,5,-1300, +20250527,30100,29550,30250,29150,34342,1025829850,00,0.00,N,2,500, +20250526,29600,32300,32550,29400,120870,3695548925,00,0.00,N,5,-1700, +20250523,31300,29350,32250,29000,247670,7618225100,00,0.00,N,2,2950, +20250522,28350,27050,28900,26900,85536,2418923650,00,0.00,N,2,1450, +20250521,26900,26900,26950,26700,6512,174488625,00,0.00,N,3,0, +20250520,26900,26900,27100,26400,13106,351472350,00,0.00,N,3,0, +20250519,26900,27500,27850,26600,22167,607309275,00,0.00,N,5,-300, 20250516,27200,26600,27300,26600,15760,424764350,00,0.00,N,2,600, 20250515,26600,26350,26850,26150,7148,190081900,00,0.00,N,2,300, 20250514,26300,26200,26550,26050,11160,292498400,00,0.00,N,3,0, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 2eea35a4cedf..629032837954 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6350,6350,6440,6240,138215,875487955,00,0.00,N,2,120, +20250624,6230,6080,6280,6080,187447,1163863235,00,0.00,N,2,230, +20250623,6000,6110,6130,5935,158448,948331120,00,0.00,N,5,-210, +20250620,6210,6200,6260,6120,127397,789999535,00,0.00,N,2,20, +20250619,6190,6350,6350,6120,127521,793753205,00,0.00,N,5,-100, +20250618,6290,6120,6310,6060,142293,885468455,00,0.00,N,2,160, +20250617,6130,6140,6330,6070,204648,1268881235,00,0.00,N,2,20, +20250616,6110,6100,6140,6000,86891,527156360,00,0.00,N,5,-90, +20250613,6200,6360,6400,6050,128752,790999090,00,0.00,N,5,-120, +20250612,6320,6400,6410,6320,118802,755848140,00,0.00,N,5,-50, +20250611,6370,6220,6410,6220,157090,996873885,00,0.00,N,2,180, +20250610,6190,6220,6280,6130,91250,565640740,00,0.00,N,5,-30, +20250609,6220,6250,6300,6180,156275,974114475,00,0.00,N,2,80, +20250605,6140,6040,6230,5990,159506,980113025,00,0.00,N,2,130, +20250604,6010,5940,6030,5940,79405,476348140,00,0.00,N,2,140, +20250602,5870,5880,5940,5840,50209,295330910,00,0.00,N,5,-10, +20250530,5880,5880,5990,5840,101232,596731550,00,0.00,N,5,-50, +20250529,5930,5970,5990,5840,112266,661571030,00,0.00,N,2,20, +20250528,5910,5890,5970,5840,127800,755073505,00,0.00,N,2,120, +20250527,5790,5900,5910,5760,103930,602674650,00,0.00,N,5,-110, +20250526,5900,5750,5940,5730,138714,812122765,00,0.00,N,2,150, +20250523,5750,5840,5870,5720,127432,733515005,00,0.00,N,5,-90, +20250522,5840,5930,5950,5780,108808,633910925,00,0.00,N,5,-150, +20250521,5990,5960,6040,5950,64106,383408280,00,0.00,N,3,0, +20250520,5990,6020,6050,5940,90141,540948160,00,0.00,N,2,30, +20250519,5960,6000,6050,5800,88647,526769920,00,0.00,N,5,-150, 20250516,6110,6220,6250,6050,89201,546687280,00,0.00,N,5,-70, 20250515,6180,6360,6390,6140,106430,664065180,00,0.00,N,5,-160, 20250514,6340,6480,6510,6290,105015,668084060,00,0.00,N,2,120, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index dabb0d22381c..ee2a638767bf 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19910,19770,20550,19690,40197,809192375,00,0.00,N,2,150, +20250624,19760,21000,21250,19700,106013,2149730955,00,0.00,N,5,-1240, +20250623,21000,22800,22800,20800,100424,2138221250,00,0.00,N,5,-1850, +20250620,22850,22650,23200,21850,47732,1069672875,00,0.00,N,2,200, +20250619,22650,23150,23350,22300,46468,1064137625,00,0.00,N,5,-400, +20250618,23050,22500,23850,22450,103010,2407879350,00,0.00,N,2,550, +20250617,22500,21300,23800,20900,217603,4953409550,00,0.00,N,2,1250, +20250616,21250,21350,21700,20000,104159,2190253000,00,0.00,N,5,-250, +20250613,21500,21850,21850,20350,67650,1425118650,00,0.00,N,5,-150, +20250612,21650,22050,22450,21350,48787,1058953050,00,0.00,N,5,-400, +20250611,22050,20750,22800,20700,187615,4168997775,00,0.00,N,2,1350, +20250610,20700,21400,21400,20300,49296,1024127775,00,0.00,N,5,-700, +20250609,21400,19830,21400,19760,162941,3354978205,00,0.00,N,2,1580, +20250605,19820,19370,19930,19360,45287,891166885,00,0.00,N,2,460, +20250604,19360,19010,19690,17110,238548,4435263600,00,0.00,N,2,350, +20250602,19010,20100,20500,18930,138408,2719279300,00,0.00,N,5,-900, +20250530,19910,19300,20200,19070,113572,2268411080,00,0.00,N,2,710, +20250529,19200,19850,19890,18960,62316,1200854895,00,0.00,N,5,-700, +20250528,19900,20100,20200,19400,92169,1816168180,00,0.00,N,5,-100, +20250527,20000,19450,20200,19150,132799,2628879425,00,0.00,N,2,810, +20250526,19190,18610,20200,18610,187652,3689006925,00,0.00,N,2,580, +20250523,18610,18950,18950,17900,201476,3709496880,00,0.00,N,5,-520, +20250522,19130,17240,20800,17200,782747,15215343365,00,0.00,N,2,1680, +20250521,17450,16480,17980,16150,191544,3258676600,00,0.00,N,2,1540, +20250520,15910,16500,16500,15750,71863,1161222750,00,0.00,N,5,-460, +20250519,16370,16200,16690,15950,224598,3693670635,00,0.00,N,2,420, 20250516,15950,15700,16210,14900,83538,1297821190,00,0.00,N,2,250, 20250515,15700,15700,15800,15640,26161,411376690,00,0.00,N,3,0, 20250514,15700,15650,15910,15320,25933,406328490,00,0.00,N,2,50, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 64716a3d981b..d8c26eacd1a7 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13230,13650,13650,13110,100073,1325872090,00,0.00,N,5,-410, +20250624,13640,13510,13730,13200,139838,1892194345,00,0.00,N,2,170, +20250623,13470,12990,13490,12730,197644,2604666615,00,0.00,N,2,350, +20250620,13120,12650,13190,12360,231888,3009693850,00,0.00,N,2,630, +20250619,12490,12230,12600,12230,77841,972129740,00,0.00,N,2,260, +20250618,12230,12540,12550,12190,51581,634958780,00,0.00,N,5,-330, +20250617,12560,12210,12560,12020,151843,1872670930,00,0.00,N,2,350, +20250616,12210,12210,12460,12120,115439,1414456720,00,0.00,N,3,0, +20250613,12210,12720,12890,11920,239082,2924233435,00,0.00,N,5,-470, +20250612,12680,12450,12840,12260,176590,2228813365,00,0.00,N,2,270, +20250611,12410,13610,13620,12250,494764,6216711550,00,0.00,N,5,-1070, +20250610,13480,12210,13700,12080,466133,6184636280,00,0.00,N,2,1270, +20250609,12210,12200,12550,12100,142945,1758444400,00,0.00,N,5,-110, +20250605,12320,13000,13000,11710,190994,2358556710,00,0.00,N,5,-480, +20250604,12800,12350,12800,12050,220040,2748629585,00,0.00,N,2,750, +20250602,12050,12180,12420,11900,158060,1920367450,00,0.00,N,5,-130, +20250530,12180,11470,12330,11320,325532,3900759060,00,0.00,N,2,870, +20250529,11310,11500,11500,11020,96891,1088690055,00,0.00,N,2,110, +20250528,11200,10680,11240,10630,207578,2297584515,00,0.00,N,2,540, +20250527,10660,10290,10850,10130,148624,1583565310,00,0.00,N,2,370, +20250526,10290,9970,10330,9770,133364,1357369175,00,0.00,N,2,320, +20250523,9970,10290,10290,9670,100118,1003031715,00,0.00,N,2,80, +20250522,9890,9860,9920,9670,39565,389657710,00,0.00,N,2,60, +20250521,9830,9700,10010,9550,68454,674733550,00,0.00,N,2,180, +20250520,9650,9390,9790,9330,114297,1102554595,00,0.00,N,2,170, +20250519,9480,9170,9750,9080,69302,647574935,00,0.00,N,2,310, 20250516,9170,9430,9430,9100,37408,342401225,00,0.00,N,5,-90, 20250515,9260,9550,9680,9260,39950,375760970,00,0.00,N,5,-280, 20250514,9540,9510,9700,9430,32292,308548665,00,0.00,N,2,10, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index cd5c5acd30a9..66c50b27f8fa 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,41900,40500,45300,40300,4194947,180844527975,00,0.00,N,2,2450, +20250624,39450,37500,39650,37350,837805,32588585375,00,0.00,N,2,1650, +20250623,37800,39300,39350,37700,550913,21128188450,00,0.00,N,5,-350, +20250620,38150,37900,38150,37600,345126,13108698475,00,0.00,N,2,350, +20250619,37800,38200,38200,37350,387279,14567094500,00,0.00,N,5,-350, +20250618,38150,38600,38600,37950,319041,12172425850,00,0.00,N,5,-350, +20250617,38500,38550,39000,37850,705457,27123513725,00,0.00,N,5,-450, +20250616,38950,40000,40000,38700,585782,22988587250,00,0.00,N,2,150, +20250613,38800,38450,38800,37600,513863,19722861150,00,0.00,N,2,500, +20250612,38300,38200,38800,38050,495292,19048978550,00,0.00,N,2,450, +20250611,37850,38050,38100,37450,554929,21007582400,00,0.00,N,2,100, +20250610,37750,41200,41300,37100,1626701,62930350925,00,0.00,N,5,-3750, +20250609,41500,40950,42300,40650,526847,21843689150,00,0.00,N,2,1150, +20250605,40350,41000,41500,39350,455902,18515794775,00,0.00,N,5,-250, +20250604,40600,40200,40700,39000,433751,17455667600,00,0.00,N,2,700, +20250602,39900,42000,42050,39250,672020,27041271075,00,0.00,N,5,-1450, +20250530,41350,40600,41500,40450,479623,19672105075,00,0.00,N,2,1150, +20250529,40200,40950,41300,39850,399599,16210851725,00,0.00,N,5,-300, +20250528,40500,40950,41375,40300,503009,20538893975,00,0.00,N,5,-700, +20250527,41200,42000,42000,40600,508717,20878492025,00,0.00,N,5,-550, +20250526,41750,39650,41900,39550,1051936,43191671675,00,0.00,N,2,2750, +20250523,39000,38200,39350,37800,519871,20203640275,00,0.00,N,2,1050, +20250522,37950,38400,38800,37800,306043,11671809250,00,0.00,N,5,-550, +20250521,38500,38000,38500,37450,344318,13132904050,00,0.00,N,2,450, +20250520,38050,36900,38050,36700,419584,15785459950,00,0.00,N,2,1450, +20250519,36600,36550,36850,36400,226453,8305512825,00,0.00,N,5,-100, 20250516,36700,36000,36750,36000,365963,13292872200,00,0.00,N,2,750, 20250515,35950,35850,36050,35500,310722,11137526900,00,0.00,N,2,100, 20250514,35850,37450,37450,35700,1013948,36767635275,00,0.00,N,5,-2200, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 301c208d52f9..671abb3c8bcb 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8210,8220,8250,8160,3199,26214550,00,0.00,N,3,0, +20250624,8210,8450,8450,8130,11970,98594910,00,0.00,N,2,50, +20250623,8160,8210,8220,8090,6662,54169340,00,0.00,N,5,-60, +20250620,8220,8230,8270,8190,5630,46257870,00,0.00,N,5,-10, +20250619,8230,8230,8290,8210,5697,46894480,00,0.00,N,5,-30, +20250618,8260,8250,8310,8240,5239,43315820,00,0.00,N,2,10, +20250617,8250,8420,8420,8250,5906,48942300,00,0.00,N,5,-70, +20250616,8320,8400,8400,8250,4545,37683230,00,0.00,N,2,10, +20250613,8310,8410,8410,8270,13583,112860170,00,0.00,N,5,-100, +20250612,8410,8380,8480,8330,14154,118787610,00,0.00,N,2,30, +20250611,8380,8370,8470,8320,5468,45957230,00,0.00,N,2,10, +20250610,8370,8420,8470,8370,6918,58060520,00,0.00,N,5,-50, +20250609,8420,8510,8510,8390,6635,55874760,00,0.00,N,5,-20, +20250605,8440,8430,8500,8400,7677,64791990,00,0.00,N,2,10, +20250604,8430,8400,8430,8310,5878,49066490,00,0.00,N,2,130, +20250602,8300,8450,8480,8300,5464,45536960,00,0.00,N,5,-80, +20250530,8380,8350,8430,8320,3992,33334115,00,0.00,N,2,40, +20250529,8340,8350,8510,8340,3804,31928980,00,0.00,N,5,-10, +20250528,8350,8310,8590,8310,4259,35731230,00,0.00,N,2,10, +20250527,8340,8410,8510,8320,5421,45401450,00,0.00,N,5,-60, +20250526,8400,8370,8400,8310,5234,43744980,00,0.00,N,2,30, +20250523,8370,8340,8580,8320,13368,112804690,00,0.00,N,3,0, +20250522,8370,8510,8510,8360,7324,61608450,00,0.00,N,5,-170, +20250521,8540,8460,8640,8400,6009,51340140,00,0.00,N,2,90, +20250520,8450,8600,8720,8400,7343,62479790,00,0.00,N,5,-150, +20250519,8600,8290,8600,8250,16593,140473630,00,0.00,N,2,310, 20250516,8290,8410,8480,8290,6626,55162660,00,0.00,N,5,-200, 20250515,8490,8440,8550,8350,7067,59713460,00,0.00,N,2,50, 20250514,8440,8400,8470,8260,10301,86257530,00,0.00,N,5,-20, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 27e1a98e2699..8b9f0327cb2b 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,57800,54000,61000,53900,121274,7037109850,00,0.00,N,2,3800, +20250624,54000,54700,55700,51700,68572,3695758200,00,0.00,N,5,-700, +20250623,54700,53200,55700,52700,40742,2226951300,00,0.00,N,2,1500, +20250620,53200,52900,54100,52000,31119,1647378100,00,0.00,N,2,500, +20250619,52700,54500,54500,52100,36262,1911549950,00,0.00,N,5,-1100, +20250618,53800,54400,55400,53700,28635,1558563500,00,0.00,N,5,-600, +20250617,54400,56600,58000,53800,36521,2040084450,00,0.00,N,5,-2200, +20250616,56600,54400,58400,53800,38088,2157245900,00,0.00,N,2,2200, +20250613,54400,55500,55800,53600,40665,2207765250,00,0.00,N,5,-1200, +20250612,55600,55000,58800,54000,53390,2963224850,00,0.00,N,2,600, +20250611,55000,56600,56600,54300,78725,4334811400,00,0.00,N,5,-1600, +20250610,56600,57900,59000,55800,69139,3966096800,00,0.00,N,5,-1300, +20250609,57900,59700,61150,57000,49547,2893318850,00,0.00,N,2,500, +20250605,57400,57900,61500,56500,96556,5655756350,00,0.00,N,5,-100, +20250604,57500,53000,58750,52900,126444,7196848650,00,0.00,N,2,4600, +20250602,52900,52000,53400,50900,47555,2480823500,00,0.00,N,2,900, +20250530,52000,50900,52600,50200,55333,2839176300,00,0.00,N,2,1200, +20250529,50800,47000,51000,47000,56685,2828650925,00,0.00,N,2,4100, +20250528,46700,46850,48950,45550,82071,3877219725,00,0.00,N,2,500, +20250527,46200,44000,46300,43150,61899,2795253425,00,0.00,N,2,2200, +20250526,44000,43050,44000,42400,27804,1205713450,00,0.00,N,2,850, +20250523,43150,41600,43800,41400,35189,1514295250,00,0.00,N,2,1550, +20250522,41600,42150,42500,41150,30250,1260270675,00,0.00,N,5,-550, +20250521,42150,40550,42200,39700,41579,1715704675,00,0.00,N,2,2050, +20250520,40100,38850,40250,38550,40581,1602173550,00,0.00,N,2,1250, +20250519,38850,39300,39400,38500,27788,1085190675,00,0.00,N,5,-550, 20250516,39400,37950,39400,37400,38871,1505313775,00,0.00,N,2,2000, 20250515,37400,37500,38000,36950,12769,479642000,00,0.00,N,5,-100, 20250514,37500,36500,38000,36400,29437,1103526225,00,0.00,N,2,1000, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 878156676cb5..0cbe0b71c79d 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3385,3400,3490,3310,1567799,5300788468,00,0.00,N,2,120, +20250624,3265,3200,3270,3185,516179,1671063510,00,0.00,N,2,135, +20250623,3130,3165,3165,3085,423118,1316664512,00,0.00,N,5,-90, +20250620,3220,3205,3235,3165,345837,1108450268,00,0.00,N,2,20, +20250619,3200,3195,3215,3145,388556,1237704097,00,0.00,N,2,10, +20250618,3190,3095,3195,2955,575499,1809675141,00,0.00,N,2,60, +20250617,3130,3135,3200,3075,456920,1435844614,00,0.00,N,2,40, +20250616,3090,2980,3090,2980,266510,809661508,00,0.00,N,2,55, +20250613,3035,3140,3160,2980,1401256,4245576128,00,0.00,N,5,-115, +20250612,3150,3180,3190,3125,444648,1401979609,00,0.00,N,5,-5, +20250611,3155,3120,3195,3120,418317,1324235157,00,0.00,N,2,50, +20250610,3105,3150,3180,3100,273339,855073819,00,0.00,N,5,-35, +20250609,3140,3190,3200,3120,287566,908630881,00,0.00,N,2,5, +20250605,3135,3120,3185,3100,384859,1209824885,00,0.00,N,2,40, +20250604,3095,3085,3140,3065,336707,1047657264,00,0.00,N,2,70, +20250602,3025,2975,3080,2970,370463,1125490654,00,0.00,N,2,25, +20250530,3000,2925,3025,2920,308704,922012041,00,0.00,N,2,40, +20250529,2960,2955,2960,2920,149271,439570613,00,0.00,N,2,40, +20250528,2920,2875,2935,2865,217954,633754588,00,0.00,N,2,85, +20250527,2835,2860,2875,2815,177806,503462400,00,0.00,N,5,-40, +20250526,2875,2850,2900,2840,188935,542853999,00,0.00,N,2,55, +20250523,2820,2875,2900,2820,173601,495550109,00,0.00,N,5,-60, +20250522,2880,2900,2920,2860,239687,690777134,00,0.00,N,5,-40, +20250521,2920,2935,2970,2920,150835,444228614,00,0.00,N,5,-10, +20250520,2930,2995,3010,2910,256413,756443426,00,0.00,N,5,-40, +20250519,2970,2985,3015,2935,322402,955153594,00,0.00,N,5,-95, 20250516,3065,3090,3120,3030,239268,731931930,00,0.00,N,5,-85, 20250515,3150,3160,3200,3125,261379,827069605,00,0.00,N,5,-15, 20250514,3165,3155,3185,3140,224155,709893227,00,0.00,N,2,55, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index d926cd9af8d4..25740381bb1d 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12000,12010,12140,11980,8165,98044090,00,0.00,N,5,-50, +20250624,12050,11990,12080,11910,10197,122467780,00,0.00,N,2,100, +20250623,11950,12030,12080,11850,8417,100686950,00,0.00,N,5,-80, +20250620,12030,12090,12100,11970,8742,105186220,00,0.00,N,5,-60, +20250619,12090,12370,12370,12080,4200,50848100,00,0.00,N,5,-90, +20250618,12180,12090,12240,12080,6240,75780070,00,0.00,N,2,100, +20250617,12080,12270,12350,12070,12173,148437465,00,0.00,N,5,-110, +20250616,12190,12100,12250,12000,6396,77606710,00,0.00,N,2,40, +20250613,12150,12340,12340,11500,12015,145250880,00,0.00,N,5,-150, +20250612,12300,12270,12400,12250,10962,134934420,00,0.00,N,2,50, +20250611,12250,12190,12270,12160,10707,131029130,00,0.00,N,2,120, +20250610,12130,12040,12160,12000,11052,133948140,00,0.00,N,2,100, +20250609,12030,11900,12030,11850,15059,179846085,00,0.00,N,2,100, +20250605,11930,11930,12000,11880,9257,110584920,00,0.00,N,3,0, +20250604,11930,11850,12070,11780,6518,77952830,00,0.00,N,2,120, +20250602,11810,11880,11990,11760,7026,83316760,00,0.00,N,2,10, +20250530,11800,11990,12060,11750,11741,139250330,00,0.00,N,5,-30, +20250529,11830,11770,11950,11590,7871,93063190,00,0.00,N,2,240, +20250528,11590,11550,11850,11550,7762,90755470,00,0.00,N,2,110, +20250527,11480,11560,11600,11460,5821,67108070,00,0.00,N,5,-80, +20250526,11560,11740,11740,11560,6864,79706200,00,0.00,N,5,-10, +20250523,11570,11600,11750,11510,8060,93460790,00,0.00,N,5,-40, +20250522,11610,11680,11780,11560,7462,86878790,00,0.00,N,5,-70, +20250521,11680,11820,11910,11680,8659,102135680,00,0.00,N,5,-150, +20250520,11830,11960,11960,11820,5299,62907610,00,0.00,N,5,-10, +20250519,11840,12000,12000,11840,8514,101116200,00,0.00,N,5,-120, 20250516,11960,11950,12040,11890,9014,107660060,00,0.00,N,2,20, 20250515,11940,11990,12200,11920,10085,121775365,00,0.00,N,5,-100, 20250514,12040,12160,12160,12010,7150,86137410,00,0.00,N,5,-130, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 757ba28a1516..d4965ff12b36 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,192800,195900,196000,189600,90442,17413435850,00,0.00,N,5,-1300, +20250624,194100,201000,203500,191500,157184,30575293500,00,0.00,N,5,-100, +20250623,194200,189900,196000,186900,178468,34140888300,00,0.00,N,2,3800, +20250620,190400,192000,192300,186000,232899,44236658400,00,0.00,N,5,-100, +20250619,190500,188500,191000,181700,244422,46077430300,00,0.00,N,2,3600, +20250618,186900,170000,187400,169600,259733,47529360100,00,0.00,N,2,15000, +20250617,171900,170700,173800,169600,84954,14622915850,00,0.00,N,2,1000, +20250616,170900,176200,177600,168500,123244,21078933700,00,0.00,N,5,-5600, +20250613,176500,178000,179800,174100,119917,21179686750,00,0.00,N,5,-100, +20250612,176600,178000,181800,175100,227190,40407338700,00,0.00,N,5,-1300, +20250611,177900,178000,180500,174800,134097,23834107100,00,0.00,N,2,3600, +20250610,174300,173200,177600,172400,127181,22243102000,00,0.00,N,2,1300, +20250609,173000,173500,175300,170800,134819,23349779150,00,0.00,N,2,100, +20250605,172900,166000,176800,166000,221969,38470045850,00,0.00,N,2,6400, +20250604,166500,166800,169000,165600,200239,33560180711,00,0.00,N,3,0, +20250602,166500,154700,169200,153500,330236,54611942850,00,0.00,N,2,14000, +20250530,152500,156000,160300,149400,1720727,263062501100,00,0.00,N,5,-6400, +20250529,158900,158800,160800,157000,127102,20222424400,00,0.00,N,2,1600, +20250528,157300,156900,162300,155800,132706,21131325100,00,0.00,N,5,-300, +20250527,157600,150500,159000,150000,208277,32654459450,00,0.00,N,2,5700, +20250526,151900,150000,153300,148200,99886,15057133000,00,0.00,N,2,1100, +20250523,150800,155600,156500,150100,103949,15754124350,00,0.00,N,5,-4800, +20250522,155600,154000,157100,153900,83209,12940469750,00,0.00,N,2,100, +20250521,155500,155700,159100,155300,68349,10681453100,00,0.00,N,5,-100, +20250520,155600,159200,159600,154200,74867,11683774650,00,0.00,N,5,-2000, +20250519,157600,161000,161300,155700,76548,12055611750,00,0.00,N,5,-4100, 20250516,161700,156600,163200,155700,164070,26549621500,00,0.00,N,2,6200, 20250515,155500,156400,157900,153700,95922,14986779450,00,0.00,N,5,-3000, 20250514,158500,151500,158500,145200,289711,44446870750,00,0.00,N,2,8100, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index ca4b246c99cf..ff131b3a6219 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2715,2770,2770,2705,21106,57408275,00,0.00,N,5,-25, +20250624,2740,2730,2760,2720,45399,124490735,00,0.00,N,3,0, +20250623,2740,2740,2760,2680,36679,100299895,00,0.00,N,5,-5, +20250620,2745,2680,2760,2650,68932,187563470,00,0.00,N,2,70, +20250619,2675,2690,2720,2670,20158,54137645,00,0.00,N,5,-15, +20250618,2690,2600,2750,2600,29426,78931720,00,0.00,N,2,75, +20250617,2615,2685,2690,2590,69873,183967695,00,0.00,N,5,-70, +20250616,2685,2690,2690,2600,24254,64059557,00,0.00,N,2,5, +20250613,2680,2730,2760,2610,121201,324045070,00,0.00,N,5,-50, +20250612,2730,2800,2800,2710,18715,51113160,00,0.00,N,2,10, +20250611,2720,2720,2765,2685,32977,89811095,00,0.00,N,5,-20, +20250610,2740,2760,2775,2675,77467,211431642,00,0.00,N,5,-20, +20250609,2760,2720,2800,2720,49015,134881911,00,0.00,N,2,40, +20250605,2720,2610,2750,2610,150252,405528455,00,0.00,N,2,90, +20250604,2630,2595,2655,2595,47363,124773515,00,0.00,N,2,5, +20250602,2625,2500,2640,2495,109012,281485294,00,0.00,N,2,115, +20250530,2510,2500,2615,2500,34952,87983195,00,0.00,N,5,-15, +20250529,2525,2490,2560,2470,74552,188049009,00,0.00,N,2,35, +20250528,2490,2470,2525,2465,94091,234449182,00,0.00,N,5,-10, +20250527,2500,2410,2530,2390,141038,348980201,00,0.00,N,2,90, +20250526,2410,2310,2410,2310,79205,189180588,00,0.00,N,2,75, +20250523,2335,2325,2390,2315,54784,129087658,00,0.00,N,2,25, +20250522,2310,2310,2335,2285,54004,124176985,00,0.00,N,3,0, +20250521,2310,2290,2330,2285,23350,53751130,00,0.00,N,2,25, +20250520,2285,2230,2335,2230,33653,77250095,00,0.00,N,2,40, +20250519,2245,2320,2410,2235,80842,186845828,00,0.00,N,5,-25, 20250516,2270,2295,2340,2265,107200,247195964,00,0.00,N,5,-25, 20250515,2295,2280,2310,2260,41990,95616777,00,0.00,N,2,15, 20250514,2280,2220,2285,2185,113209,252927397,00,0.00,N,2,100, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index eea588739156..a7c12422773f 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6050,5680,6180,5550,1486083,8744431705,00,0.00,N,2,320, +20250624,5730,5780,5860,5560,1192409,6833727660,00,0.00,N,3,0, +20250623,5730,5620,5840,5450,992881,5690639530,00,0.00,N,5,-90, +20250620,5820,6000,6030,5700,1301188,7531981150,00,0.00,N,5,-250, +20250619,6070,6000,6100,5820,740893,4438591505,00,0.00,N,2,70, +20250618,6000,5860,6000,5800,557277,3291867665,00,0.00,N,2,80, +20250617,5920,6080,6080,5760,866376,5101848070,00,0.00,N,5,-30, +20250616,5950,5850,6130,5790,2074189,12268846835,00,0.00,N,2,170, +20250613,5780,5570,5820,5450,1515414,8539054615,00,0.00,N,2,200, +20250612,5580,5480,5750,5410,1416618,7971765265,00,0.00,N,2,100, +20250611,5480,5220,5640,5180,2412478,13177381450,00,0.00,N,2,300, +20250610,5180,5170,5250,5070,896734,4597278550,00,0.00,N,2,20, +20250609,5160,5140,5380,5080,1189362,6150715770,00,0.00,N,5,-30, +20250605,5190,5240,5290,5010,1839350,9458953735,00,0.00,N,5,-140, +20250604,5330,5320,5440,5250,967559,5161118360,00,0.00,N,2,10, +20250602,5320,5110,5480,5110,1529552,8177449250,00,0.00,N,2,110, +20250530,5210,5390,5410,5040,1896983,9866029200,00,0.00,N,2,80, +20250529,5130,4830,5250,4830,2170053,11099587385,00,0.00,N,2,170, +20250528,4960,5110,5120,4755,2355938,11710432739,00,0.00,N,5,-200, +20250527,5160,5020,5210,4975,1587171,8131237200,00,0.00,N,2,50, +20250526,5110,5260,5270,4960,3639968,18494089110,00,0.00,N,2,200, +20250523,4910,4350,4950,4330,8441497,40174456253,00,0.00,N,2,660, +20250522,4250,4350,4390,4175,1110014,4718994409,00,0.00,N,5,-155, +20250521,4405,4470,4560,4355,1753829,7801368153,00,0.00,N,2,45, +20250520,4360,4245,4400,4130,952204,4118949720,00,0.00,N,2,160, +20250519,4200,4250,4340,4080,737285,3087799468,00,0.00,N,5,-35, 20250516,4235,4035,4265,3985,1300759,5448114477,00,0.00,N,2,190, 20250515,4045,3995,4115,3975,1036950,4195591175,00,0.00,N,2,115, 20250514,3930,3915,4015,3870,1040643,4143079353,00,0.00,N,5,-10, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 909804b0d3bc..f856feabd242 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5070,5100,5200,4925,35846,180119745,00,0.00,N,5,-30, +20250624,5100,4930,5240,4930,91431,467398375,00,0.00,N,2,90, +20250623,5010,5170,5170,4800,50580,253770930,00,0.00,N,5,-170, +20250620,5180,5260,5260,5030,72040,371017990,00,0.00,N,5,-130, +20250619,5310,5410,5680,5210,65141,347244890,00,0.00,N,5,-190, +20250618,5500,5410,5680,5370,51240,279834330,00,0.00,N,2,90, +20250617,5410,5500,5540,5270,47340,254859255,00,0.00,N,2,70, +20250616,5340,5450,5600,5230,67832,367594120,00,0.00,N,5,-110, +20250613,5450,5810,5900,5300,160813,878815080,00,0.00,N,5,-300, +20250612,5750,5690,5950,5630,81455,474237475,00,0.00,N,2,50, +20250611,5700,5850,6460,5640,314605,1904778915,00,0.00,N,2,30, +20250610,5670,6000,6220,5610,121883,708652670,00,0.00,N,5,-370, +20250609,6040,6060,6300,5940,134447,815942720,00,0.00,N,5,-90, +20250605,6130,6550,6640,6050,211992,1324521040,00,0.00,N,5,-420, +20250604,6550,6990,7210,6430,390533,2637943755,00,0.00,N,5,-460, +20250602,7010,6190,7750,6050,2476481,17525928245,00,0.00,N,2,800, +20250530,6210,5490,6760,5440,1899962,11724085065,00,0.00,N,2,690, +20250529,5520,5440,6570,5130,2623966,15618366760,00,0.00,N,2,230, +20250528,5290,5780,6760,5250,2780154,16820776065,00,0.00,N,5,-550, +20250527,5840,4490,5840,4405,2219346,12258687457,00,0.00,N,1,1345, +20250526,4495,4260,4555,4260,222069,994678340,00,0.00,N,2,190, +20250523,4305,4050,4375,4045,149907,640789032,00,0.00,N,2,245, +20250522,4060,4260,4295,4050,97036,400521698,00,0.00,N,5,-190, +20250521,4250,4200,4285,4140,78144,330671752,00,0.00,N,2,50, +20250520,4200,3900,4200,3900,250521,1020923867,00,0.00,N,2,300, +20250519,3900,3910,4050,3680,261070,1016825248,00,0.00,N,2,120, 20250516,3780,3810,3850,3690,75638,282229635,00,0.00,N,5,-30, 20250515,3810,3760,3865,3650,82287,308768810,00,0.00,N,2,40, 20250514,3770,3700,3795,3670,90077,332983349,00,0.00,N,2,70, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index f09186e8d766..a20cfadf90eb 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5540,5570,5600,5510,78805,438098390,00,0.00,N,5,-30, +20250624,5570,5600,5610,5520,103998,577573645,00,0.00,N,2,30, +20250623,5540,5610,5640,5500,98168,546199335,00,0.00,N,5,-80, +20250620,5620,5810,5840,5610,211134,1206060730,00,0.00,N,5,-140, +20250619,5760,5560,5840,5490,298479,1697330965,00,0.00,N,2,230, +20250618,5530,5470,5540,5420,67369,369915235,00,0.00,N,2,60, +20250617,5470,5570,5610,5360,142312,779057345,00,0.00,N,5,-50, +20250616,5520,5420,5580,5360,123203,674402900,00,0.00,N,2,100, +20250613,5420,5560,5560,5340,160710,870994460,00,0.00,N,5,-120, +20250612,5540,5490,5570,5460,117414,649234735,00,0.00,N,2,60, +20250611,5480,5430,5490,5420,65005,355388160,00,0.00,N,2,60, +20250610,5420,5490,5520,5410,92866,507552240,00,0.00,N,5,-40, +20250609,5460,5420,5540,5400,159430,870396525,00,0.00,N,2,90, +20250605,5370,5380,5410,5300,109295,586193665,00,0.00,N,2,50, +20250604,5320,5300,5350,5260,130172,689850910,00,0.00,N,2,20, +20250602,5300,5390,5390,5260,80451,426935030,00,0.00,N,5,-60, +20250530,5360,5340,5420,5320,52069,278512150,00,0.00,N,5,-10, +20250529,5370,5360,5460,5320,131542,707424945,00,0.00,N,2,20, +20250528,5350,5350,5420,5320,109504,587895850,00,0.00,N,3,0, +20250527,5350,5420,5750,5270,1095632,6066047955,00,0.00,N,5,-90, +20250526,5440,5320,5480,5260,264405,1423097450,00,0.00,N,2,190, +20250523,5250,5180,5340,5150,108809,573330355,00,0.00,N,2,70, +20250522,5180,5190,5200,5140,19551,101177870,00,0.00,N,5,-10, +20250521,5190,5150,5210,5120,23918,123749395,00,0.00,N,2,40, +20250520,5150,5200,5200,5140,22439,115809240,00,0.00,N,2,10, +20250519,5140,5210,5210,5110,30303,155716480,00,0.00,N,5,-50, 20250516,5190,5160,5225,5130,41937,217327730,00,0.00,N,2,30, 20250515,5160,5210,5220,5110,55624,286065950,00,0.00,N,5,-50, 20250514,5210,5150,5240,5100,66715,345965000,00,0.00,N,2,70, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index b20f87eaec65..9567ae806b59 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7100,7180,7180,7050,13644,96696050,00,0.00,N,5,-30, +20250624,7130,6990,7150,6990,16958,119859380,00,0.00,N,2,160, +20250623,6970,7050,7050,6940,12845,89591375,00,0.00,N,5,-90, +20250620,7060,7110,7150,7010,19276,135830980,00,0.00,N,5,-50, +20250619,7110,7030,7120,7020,12888,91259900,00,0.00,N,2,80, +20250618,7030,7020,7060,6960,36749,258222700,00,0.00,N,2,10, +20250617,7020,7080,7110,6960,10892,76306810,00,0.00,N,5,-50, +20250616,7070,6970,7130,6920,14030,98491705,00,0.00,N,2,100, +20250613,6970,7090,7220,6900,32279,225110725,00,0.00,N,5,-140, +20250612,7110,7180,7240,7090,20518,146184860,00,0.00,N,5,-70, +20250611,7180,7150,7230,7110,17449,125313790,00,0.00,N,2,30, +20250610,7150,7140,7210,7050,15509,111023940,00,0.00,N,2,20, +20250609,7130,7000,7130,6990,25978,183300790,00,0.00,N,2,130, +20250605,7000,7100,7110,6980,23618,166609485,00,0.00,N,5,-100, +20250604,7100,7000,7140,6980,42915,303260055,00,0.00,N,2,100, +20250602,7000,6800,7020,6790,41149,285391840,00,0.00,N,2,180, +20250530,6820,6780,6850,6770,14764,100383965,00,0.00,N,3,0, +20250529,6820,6650,6830,6630,37867,255140760,00,0.00,N,2,170, +20250528,6650,6590,6680,6590,22659,150131920,00,0.00,N,2,60, +20250527,6590,6520,6640,6520,35985,236892410,00,0.00,N,5,-30, +20250526,6620,6650,6650,6480,49826,326687080,00,0.00,N,5,-50, +20250523,6670,6600,6680,6550,14295,94382030,00,0.00,N,2,110, +20250522,6560,6550,6600,6520,12564,82247280,00,0.00,N,2,10, +20250521,6550,6450,6610,6450,28541,186864730,00,0.00,N,2,90, +20250520,6460,6400,6520,6320,25381,163187020,00,0.00,N,2,60, +20250519,6400,6400,6430,6340,22372,142822810,00,0.00,N,5,-30, 20250516,6430,6400,6440,6370,10085,64564010,00,0.00,N,3,0, 20250515,6430,6430,6450,6310,37079,236565500,00,0.00,N,5,-50, 20250514,6480,6470,6500,6360,55328,355147815,00,0.00,N,2,10, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index fb6844b6b182..eea73fea0368 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250625,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250624,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250623,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250620,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250619,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250618,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250617,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250616,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250613,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250612,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250611,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250610,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250609,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250605,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250604,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250602,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250530,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250529,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250528,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250527,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250526,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250523,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250522,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250521,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250520,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250519,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250516,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250515,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250514,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250513,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250512,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250514,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250513,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250512,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250509,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250508,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250507,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index e994d0a43e78..baa337d6a9cb 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1498,1517,1537,1498,79871,120327052,00,0.00,N,5,-5, +20250624,1503,1483,1510,1479,102863,154057603,00,0.00,N,2,20, +20250623,1483,1528,1528,1460,140394,207527234,00,0.00,N,5,-55, +20250620,1538,1511,1547,1507,95918,146565010,00,0.00,N,2,22, +20250619,1516,1512,1528,1507,53629,81348823,00,0.00,N,5,-8, +20250618,1524,1536,1536,1483,98363,148636706,00,0.00,N,5,-15, +20250617,1539,1537,1580,1504,195337,301851147,00,0.00,N,2,2, +20250616,1537,1515,1539,1479,109432,165220550,00,0.00,N,5,-13, +20250613,1550,1554,1555,1485,168672,255179671,00,0.00,N,5,-3, +20250612,1553,1540,1587,1523,222679,345664783,00,0.00,N,3,0, +20250611,1553,1502,1595,1502,579051,898749909,00,0.00,N,2,67, +20250610,1486,1499,1499,1474,101386,150505579,00,0.00,N,5,-3, +20250609,1489,1520,1520,1460,269862,399607658,00,0.00,N,2,1, +20250605,1488,1418,1667,1391,2151773,3315151990,00,0.00,N,2,68, +20250604,1420,1418,1430,1405,54213,76859473,00,0.00,N,2,4, +20250602,1416,1426,1426,1397,36810,51846512,00,0.00,N,5,-10, +20250530,1426,1455,1459,1395,90283,127875330,00,0.00,N,5,-41, +20250529,1467,1456,1490,1443,37441,54889695,00,0.00,N,5,-3, +20250528,1470,1432,1480,1430,85572,124854334,00,0.00,N,2,33, +20250527,1437,1438,1457,1411,30751,43983867,00,0.00,N,5,-13, +20250526,1450,1420,1460,1420,58233,84278197,00,0.00,N,2,15, +20250523,1435,1448,1453,1416,37462,53706877,00,0.00,N,5,-13, +20250522,1448,1470,1470,1429,23544,33910248,00,0.00,N,5,-10, +20250521,1458,1460,1465,1415,69572,100634867,00,0.00,N,2,21, +20250520,1437,1400,1437,1400,27381,38959887,00,0.00,N,2,18, +20250519,1419,1418,1422,1323,66858,92442390,00,0.00,N,5,-14, 20250516,1433,1450,1485,1410,61794,88239815,00,0.00,N,5,-42, 20250515,1475,1475,1488,1455,24991,36756604,00,0.00,N,5,-14, 20250514,1489,1517,1524,1481,32466,48437802,00,0.00,N,5,-14, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index e1198311d4fb..2c7322449e86 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22800,22850,22975,22350,30496,688304600,00,0.00,N,5,-50, +20250624,22850,23000,23050,22400,25373,577252225,00,0.00,N,2,250, +20250623,22600,22500,23050,22150,37470,849222250,00,0.00,N,3,0, +20250620,22600,23150,23150,22500,29579,671183550,00,0.00,N,5,-350, +20250619,22950,22900,23800,22500,103509,2377267675,00,0.00,N,2,500, +20250618,22450,22500,22550,21900,25781,574281775,00,0.00,N,5,-50, +20250617,22500,22800,23100,21800,29980,671636700,00,0.00,N,5,-100, +20250616,22600,21450,22700,21450,23729,530745425,00,0.00,N,2,850, +20250613,21750,22300,22900,21400,29909,652882650,00,0.00,N,5,-500, +20250612,22250,22050,22650,21900,19063,426320700,00,0.00,N,5,-250, +20250611,22500,22350,22900,21600,66276,1455587350,00,0.00,N,3,0, +20250610,22500,23600,23600,22300,52856,1197268400,00,0.00,N,5,-650, +20250609,23150,25000,25200,22750,119978,2851470575,00,0.00,N,5,-1000, +20250605,24150,21950,24600,21600,419191,9919367750,00,0.00,N,2,2900, +20250604,21250,20350,21550,20150,21002,444932750,00,0.00,N,2,1050, +20250602,20200,20600,20600,19950,4405,88978835,00,0.00,N,5,-150, +20250530,20350,20850,20850,20300,4261,87407600,00,0.00,N,5,-400, +20250529,20750,20250,21050,20250,10310,213386875,00,0.00,N,2,300, +20250528,20450,20050,20450,20000,5101,103286875,00,0.00,N,2,350, +20250527,20100,19930,20150,19930,9200,184447640,00,0.00,N,3,0, +20250526,20100,19910,20100,19910,4653,93191020,00,0.00,N,2,50, +20250523,20050,19970,20100,19880,3645,72873960,00,0.00,N,2,80, +20250522,19970,20100,20100,19830,1814,36159515,00,0.00,N,5,-130, +20250521,20100,19590,20150,19590,5454,109156715,00,0.00,N,2,300, +20250520,19800,19630,19980,19630,4798,95311160,00,0.00,N,2,150, +20250519,19650,19800,19820,19600,7721,151762930,00,0.00,N,5,-150, 20250516,19800,19720,20000,19590,8043,159567385,00,0.00,N,2,80, 20250515,19720,19210,19790,19170,21989,428083295,00,0.00,N,2,520, 20250514,19200,19090,19220,19090,4793,91933460,00,0.00,N,2,110, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 8c06491b9cea..a674dfa2ca6d 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17920,17620,17980,17340,93042,1646441115,00,0.00,N,2,710, +20250624,17210,16510,17300,16510,122192,2088565510,00,0.00,N,2,860, +20250623,16350,16750,16750,16200,93016,1519969510,00,0.00,N,5,-610, +20250620,16960,16910,17010,16680,74955,1265808820,00,0.00,N,2,130, +20250619,16830,17200,17200,16800,99822,1686761420,00,0.00,N,5,-200, +20250618,17030,16960,17200,16840,118810,2016577860,00,0.00,N,5,-10, +20250617,17040,17450,17950,16950,190876,3307014390,00,0.00,N,5,-250, +20250616,17290,17470,17690,16940,147965,2532812270,00,0.00,N,5,-440, +20250613,17730,18320,18450,17060,304933,5323648770,00,0.00,N,5,-560, +20250612,18290,18280,18600,18220,84727,1558438815,00,0.00,N,5,-10, +20250611,18300,17650,18380,17600,100935,1835943905,00,0.00,N,2,650, +20250610,17650,17960,18000,17600,46379,822557500,00,0.00,N,5,-170, +20250609,17820,18020,18210,17700,98221,1764383420,00,0.00,N,2,10, +20250605,17810,17710,18090,17450,81003,1443863830,00,0.00,N,2,300, +20250604,17510,17640,18020,17430,65572,1161340590,00,0.00,N,2,350, +20250602,17160,17130,17530,17130,51321,885070820,00,0.00,N,5,-140, +20250530,17300,17540,17720,17250,33941,592616350,00,0.00,N,5,-250, +20250529,17550,17900,17960,17300,38611,676254350,00,0.00,N,2,50, +20250528,17500,17310,17690,17210,32555,570324755,00,0.00,N,2,400, +20250527,17100,17210,17300,16970,23850,407397775,00,0.00,N,5,-270, +20250526,17370,16800,17600,16780,48155,833428100,00,0.00,N,2,500, +20250523,16870,17260,17350,16740,48316,819799935,00,0.00,N,5,-380, +20250522,17250,17650,17830,17210,53925,937582305,00,0.00,N,5,-670, +20250521,17920,18130,18370,17920,41318,746673850,00,0.00,N,5,-210, +20250520,18130,18560,18700,18050,34655,634194510,00,0.00,N,5,-50, +20250519,18180,18400,18680,17960,56001,1013171370,00,0.00,N,5,-500, 20250516,18680,18750,18900,18550,35840,669940225,00,0.00,N,5,-140, 20250515,18820,19160,19480,18700,46903,894950735,00,0.00,N,5,-520, 20250514,19340,19180,19400,19000,54108,1044118615,00,0.00,N,2,490, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 308e7241dbd9..3abadf8c54a6 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,40600,40700,40700,38550,63655,2543513775,00,0.00,N,2,1200, +20250624,39400,39950,40350,39250,52993,2102454775,00,0.00,N,2,500, +20250623,38900,39100,39650,36700,62261,2412125225,00,0.00,N,5,-550, +20250620,39450,40400,40950,39350,84381,3365649675,00,0.00,N,5,-600, +20250619,40050,41250,41500,39650,109265,4399213650,00,0.00,N,5,-1100, +20250618,41150,39300,41600,38500,183152,7384909500,00,0.00,N,2,2100, +20250617,39050,34100,39650,34100,335415,12874238900,00,0.00,N,2,5500, +20250616,33550,33750,34300,33000,33399,1119875775,00,0.00,N,5,-200, +20250613,33750,35700,35800,33750,52777,1812852375,00,0.00,N,5,-2100, +20250612,35850,35900,36800,35350,55057,1979566100,00,0.00,N,2,400, +20250611,35450,35100,35950,34100,38032,1343448800,00,0.00,N,2,650, +20250610,34800,36000,36050,34450,40029,1405780575,00,0.00,N,5,-1200, +20250609,36000,36300,36650,35150,50543,1820156625,00,0.00,N,3,0, +20250605,36000,35700,36750,35050,82405,2952164725,00,0.00,N,2,50, +20250604,35950,30950,36900,30750,262868,9184889825,00,0.00,N,2,6400, +20250602,29550,29250,29850,29150,17786,524428625,00,0.00,N,2,300, +20250530,29250,28850,29800,28650,13362,390417675,00,0.00,N,5,-50, +20250529,29300,29250,29500,28350,24269,703795975,00,0.00,N,2,550, +20250528,28750,27650,28950,27400,32969,928875250,00,0.00,N,2,1500, +20250527,27250,27850,28400,27000,26287,719021175,00,0.00,N,5,-950, +20250526,28200,28050,28950,27850,16744,475325375,00,0.00,N,2,250, +20250523,27950,28800,28800,27650,20685,577911750,00,0.00,N,5,-500, +20250522,28450,28500,28850,28000,19673,556915125,00,0.00,N,5,-400, +20250521,28850,29000,29900,28700,30472,891662175,00,0.00,N,5,-450, +20250520,29300,30550,31250,29300,44242,1321780875,00,0.00,N,5,-1250, +20250519,30550,31600,32400,30500,53081,1668710700,00,0.00,N,5,-1850, 20250516,32400,32600,32600,31550,45196,1442672000,00,0.00,N,2,600, 20250515,31800,32250,33000,31550,47669,1533028550,00,0.00,N,5,-900, 20250514,32700,32600,33100,32500,40433,1329656550,00,0.00,N,2,50, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 019d831d4595..ad0ed046f821 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11360,11550,11720,11270,261112,2982740715,00,0.00,N,5,-160, +20250624,11520,11250,12140,11200,968559,11294326195,00,0.00,N,2,610, +20250623,10910,10850,11010,10790,149217,1628007530,00,0.00,N,5,-170, +20250620,11080,11670,11670,11080,266652,2995967695,00,0.00,N,5,-370, +20250619,11450,11300,11540,11090,254215,2873083465,00,0.00,N,2,150, +20250618,11300,11380,11500,11160,421075,4764977175,00,0.00,N,5,-80, +20250617,11380,10800,11470,10790,853651,9586723905,00,0.00,N,2,630, +20250616,10750,10530,10820,10370,268190,2861460470,00,0.00,N,2,190, +20250613,10560,11090,11090,10350,404150,4287678195,00,0.00,N,5,-460, +20250612,11020,11110,11300,10920,232399,2563064040,00,0.00,N,2,10, +20250611,11010,11300,11320,11000,268472,2973094690,00,0.00,N,5,-250, +20250610,11260,10880,11550,10820,701112,7939353775,00,0.00,N,2,380, +20250609,10880,10880,10970,10710,255870,2766786255,00,0.00,N,3,0, +20250605,10880,11110,11200,10740,412525,4497901725,00,0.00,N,5,-230, +20250604,11110,11130,11160,10550,409968,4461762630,00,0.00,N,5,-10, +20250602,11120,11260,11270,10990,349143,3881323200,00,0.00,N,5,-150, +20250530,11270,11560,11590,11250,331403,3772590055,00,0.00,N,5,-160, +20250529,11430,11170,11600,11010,616148,7047074045,00,0.00,N,2,330, +20250528,11100,11320,11350,11080,353309,3952637905,00,0.00,N,5,-200, +20250527,11300,11620,11630,11050,568544,6400263285,00,0.00,N,5,-320, +20250526,11620,11490,11640,11270,877351,10057056935,00,0.00,N,2,270, +20250523,11350,11160,11400,10950,540911,6090937940,00,0.00,N,2,210, +20250522,11140,11440,11440,10910,735522,8194559475,00,0.00,N,5,-300, +20250521,11440,11300,11500,11210,1204853,13683460030,00,0.00,N,2,140, +20250520,11300,9970,11700,9900,6593807,73125800650,00,0.00,N,2,1810, +20250519,9490,9420,9530,9360,128239,1215337670,00,0.00,N,2,120, 20250516,9370,9400,9560,9310,121332,1143919740,00,0.00,N,5,-20, 20250515,9390,9680,9680,9380,90358,854007340,00,0.00,N,5,-310, 20250514,9700,9700,9710,9460,121591,1167877915,00,0.00,N,2,80, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index a9af4f05cb12..d776b18f41b9 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32100,32450,32500,31650,416747,13326374000,00,0.00,N,2,550, +20250624,31550,30850,31750,30750,551292,17271972675,00,0.00,N,2,1300, +20250623,30250,30600,30800,29550,626015,18750740925,00,0.00,N,5,-1250, +20250620,31500,31900,32150,31300,520390,16412392675,00,0.00,N,5,-150, +20250619,31650,32150,32200,31400,262929,8352881625,00,0.00,N,5,-100, +20250618,31750,31500,32000,31350,336155,10634515625,00,0.00,N,5,-50, +20250617,31800,31600,32500,31100,621019,19783649300,00,0.00,N,2,600, +20250616,31200,30600,31400,30300,285405,8841550400,00,0.00,N,2,150, +20250613,31050,32400,32500,30900,530058,16572246950,00,0.00,N,5,-950, +20250612,32000,32050,32650,31850,559998,18023664825,00,0.00,N,5,-250, +20250611,32250,31200,32600,31200,769791,24705794075,00,0.00,N,2,1300, +20250610,30950,32850,32900,30800,1111285,34855897525,00,0.00,N,5,-1600, +20250609,32550,33050,33300,32150,499447,16282984100,00,0.00,N,5,-50, +20250605,32600,32050,33700,31700,932225,30615864825,00,0.00,N,2,1000, +20250604,31600,32100,32600,31450,415743,13310207050,00,0.00,N,2,200, +20250602,31400,31500,32000,31250,190538,6015266525,00,0.00,N,3,0, +20250530,31400,31900,32300,31350,368762,11680630750,00,0.00,N,5,-800, +20250529,32200,32800,32900,31900,312847,10081686950,00,0.00,N,2,200, +20250528,32000,32000,32750,31800,377424,12170691800,00,0.00,N,2,550, +20250527,31450,31800,31800,30950,217890,6816819050,00,0.00,N,5,-150, +20250526,31600,30850,32300,30800,454575,14381856675,00,0.00,N,2,450, +20250523,31150,31850,32150,31000,401993,12575755050,00,0.00,N,5,-650, +20250522,31800,32600,32700,31500,409605,13034905400,00,0.00,N,5,-1200, +20250521,33000,33000,33250,32900,271404,8967073150,00,0.00,N,3,0, +20250520,33000,34050,34300,32750,360717,12094822425,00,0.00,N,5,-550, +20250519,33550,34450,34450,33100,490123,16403513800,00,0.00,N,5,-1550, 20250516,35100,35700,35700,34650,377972,13253408300,00,0.00,N,5,-400, 20250515,35500,36300,36750,35200,420987,15103875350,00,0.00,N,5,-800, 20250514,36300,35950,36750,35700,613188,22244187950,00,0.00,N,2,1150, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index f3c0d6252f4e..ac5856c31f36 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2745,2755,2770,2705,166366,454447387,00,0.00,N,5,-10, +20250624,2755,2745,2780,2715,275162,755203374,00,0.00,N,2,10, +20250623,2745,2770,2770,2670,247404,672559305,00,0.00,N,3,0, +20250620,2745,2685,2780,2630,346478,940956975,00,0.00,N,2,65, +20250619,2680,2705,2730,2675,199511,539456010,00,0.00,N,5,-25, +20250618,2705,2685,2715,2660,152109,410258885,00,0.00,N,2,20, +20250617,2685,2650,2695,2620,213870,570441802,00,0.00,N,2,50, +20250616,2635,2580,2660,2540,190348,497623369,00,0.00,N,2,55, +20250613,2580,2680,2680,2570,358984,934778880,00,0.00,N,5,-105, +20250612,2685,2685,2705,2635,213296,570372011,00,0.00,N,5,-5, +20250611,2690,2610,2705,2610,283934,756007637,00,0.00,N,2,80, +20250610,2610,2635,2730,2600,231775,610284245,00,0.00,N,5,-20, +20250609,2630,2650,2670,2615,327945,867493430,00,0.00,N,5,-25, +20250605,2655,2685,2715,2615,411743,1095443095,00,0.00,N,5,-10, +20250604,2665,2820,2900,2665,2224702,6177292061,00,0.00,N,2,10, +20250602,2655,2655,2700,2580,783454,2107819296,00,0.00,N,2,50, +20250530,2605,2630,2755,2575,1739062,4657215579,00,0.00,N,5,-30, +20250529,2635,2665,2685,2545,1686254,4407450561,00,0.00,N,5,-50, +20250528,2685,2445,2880,2395,14177615,38891798813,00,0.00,N,2,350, +20250527,2335,2340,2340,2300,45154,104730645,00,0.00,N,5,-5, +20250526,2340,2365,2365,2310,68763,160126318,00,0.00,N,5,-25, +20250523,2365,2300,2380,2290,119440,281027920,00,0.00,N,2,65, +20250522,2300,2285,2310,2260,59455,136000165,00,0.00,N,2,15, +20250521,2285,2250,2320,2250,67507,155062297,00,0.00,N,2,40, +20250520,2245,2265,2295,2235,54828,124495705,00,0.00,N,5,-20, +20250519,2265,2250,2295,2230,79312,179793865,00,0.00,N,5,-5, 20250516,2270,2330,2330,2245,214151,485823897,00,0.00,N,5,-70, 20250515,2340,2285,2360,2260,136307,314613407,00,0.00,N,2,60, 20250514,2280,2235,2285,2225,91657,207320163,00,0.00,N,2,50, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index c7c8adc6367b..74cb2d5d295d 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6840,6910,6910,6770,57535,392991765,00,0.00,N,5,-20, +20250624,6860,6930,7040,6810,84145,577741190,00,0.00,N,5,-30, +20250623,6890,7000,7000,6780,70354,482933460,00,0.00,N,5,-110, +20250620,7000,7200,7270,6930,173499,1215543150,00,0.00,N,5,-200, +20250619,7200,6940,7570,6900,593266,4336304140,00,0.00,N,2,270, +20250618,6930,6960,6960,6750,100150,684225225,00,0.00,N,2,30, +20250617,6900,6910,7050,6810,65251,451001525,00,0.00,N,3,0, +20250616,6900,6970,6980,6740,75770,519437590,00,0.00,N,5,-100, +20250613,7000,7140,7180,6940,109380,772133605,00,0.00,N,5,-30, +20250612,7030,7150,7160,7000,93867,662031545,00,0.00,N,5,-120, +20250611,7150,7200,7280,7100,76274,546370795,00,0.00,N,2,10, +20250610,7140,7410,7450,7080,127192,917796435,00,0.00,N,5,-260, +20250609,7400,7230,7440,7230,126168,930820895,00,0.00,N,2,170, +20250605,7230,7140,7250,7100,61519,443285280,00,0.00,N,2,60, +20250604,7170,7060,7180,7030,72158,513481015,00,0.00,N,2,110, +20250602,7060,6990,7160,6990,68221,482953230,00,0.00,N,2,70, +20250530,6990,6950,7070,6870,42284,295712000,00,0.00,N,2,40, +20250529,6950,6950,7020,6820,64849,448311205,00,0.00,N,2,10, +20250528,6940,7150,7200,6930,81618,571966635,00,0.00,N,5,-160, +20250527,7100,7300,7300,7070,83823,599132060,00,0.00,N,5,-200, +20250526,7300,7280,7400,7180,135119,986170580,00,0.00,N,2,190, +20250523,7110,7170,7210,7050,65330,465036285,00,0.00,N,5,-60, +20250522,7170,7130,7200,6980,76710,543051765,00,0.00,N,2,30, +20250521,7140,7020,7290,7000,147536,1054937135,00,0.00,N,2,200, +20250520,6940,6900,7040,6880,45453,315976115,00,0.00,N,2,40, +20250519,6900,6820,6950,6800,57621,395596010,00,0.00,N,5,-10, 20250516,6910,7020,7060,6770,85828,589724435,00,0.00,N,5,-110, 20250515,7020,7020,7090,6850,62800,438254375,00,0.00,N,3,0, 20250514,7020,6990,7200,6960,50495,357600820,00,0.00,N,2,10, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 7c7fe8ee58f1..227db3605cc4 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2010,2025,2035,1986,51874,103899264,00,0.00,N,5,-15, +20250624,2025,1998,2025,1955,83736,167218624,00,0.00,N,2,46, +20250623,1979,1990,2080,1911,38502,75730893,00,0.00,N,5,-11, +20250620,1990,1993,2010,1948,40765,81136436,00,0.00,N,5,-3, +20250619,1993,2055,2055,1991,44321,88562715,00,0.00,N,5,-37, +20250618,2030,2060,2065,2005,40269,81736237,00,0.00,N,5,-30, +20250617,2060,1996,2060,1996,88885,179376664,00,0.00,N,2,65, +20250616,1995,1981,2015,1959,66639,132278539,00,0.00,N,2,14, +20250613,1981,2050,2075,1935,208698,412717902,00,0.00,N,5,-74, +20250612,2055,2045,2055,2020,74191,151668805,00,0.00,N,2,35, +20250611,2020,2030,2040,1999,72443,146184031,00,0.00,N,2,15, +20250610,2005,2020,2040,1994,81150,163310497,00,0.00,N,5,-15, +20250609,2020,2010,2055,2005,106556,215303195,00,0.00,N,2,15, +20250605,2005,2025,2030,1990,106846,213803047,00,0.00,N,5,-20, +20250604,2025,2050,2050,1982,142602,285955779,00,0.00,N,2,20, +20250602,2005,2000,2045,1980,81347,162523888,00,0.00,N,2,5, +20250530,2000,2025,2050,1995,137570,276259233,00,0.00,N,5,-35, +20250529,2035,1971,2145,1958,1327447,2733310245,00,0.00,N,2,118, +20250528,1917,1936,1948,1905,79932,154463780,00,0.00,N,5,-19, +20250527,1936,1915,1956,1915,29914,57971891,00,0.00,N,5,-2, +20250526,1938,1919,1951,1919,61431,118624265,00,0.00,N,5,-14, +20250523,1952,1951,1971,1922,52232,101640427,00,0.00,N,2,1, +20250522,1951,1938,1995,1904,118438,229012350,00,0.00,N,5,-6, +20250521,1957,1999,2010,1900,228397,442720055,00,0.00,N,5,-48, +20250520,2005,1880,2155,1880,957359,1950196631,00,0.00,N,2,125, +20250519,1880,1939,1958,1858,194438,363955670,00,0.00,N,5,-59, 20250516,1939,1930,1975,1916,121750,237388504,00,0.00,N,2,10, 20250515,1929,1958,1965,1925,79917,155029846,00,0.00,N,5,-30, 20250514,1959,1928,1962,1899,121854,235125577,00,0.00,N,2,32, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 82fb9f5358df..66549de93650 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8390,8510,8510,8190,918228,7708155595,00,0.00,N,5,-40, +20250624,8430,8750,8780,8400,1601536,13652012725,00,0.00,N,5,-50, +20250623,8480,8050,8600,7900,2816345,23479477115,00,0.00,N,2,340, +20250620,8140,7470,8600,7370,8231873,67130543100,00,0.00,N,2,670, +20250619,7470,7230,7700,7070,4040867,30180458790,00,0.00,N,2,360, +20250618,7110,7170,7480,7020,1373075,9917548615,00,0.00,N,5,-120, +20250617,7230,7010,7370,6950,1858194,13314572370,00,0.00,N,2,210, +20250616,7020,6530,7040,6500,1195333,8166362600,00,0.00,N,2,470, +20250613,6550,6900,6900,6480,1443125,9557821225,00,0.00,N,5,-330, +20250612,6880,6850,6950,6740,726714,4989623945,00,0.00,N,5,-10, +20250611,6890,7280,7290,6810,1495830,10477550610,00,0.00,N,5,-260, +20250610,7150,6920,7220,6790,2448276,17371028720,00,0.00,N,2,320, +20250609,6830,6800,7080,6760,1652100,11436835590,00,0.00,N,2,30, +20250605,6800,6770,7040,6630,2268811,15511350495,00,0.00,N,2,170, +20250604,6630,6550,6730,6400,1591687,10442411390,00,0.00,N,2,200, +20250602,6430,6300,6580,6200,1520618,9798093470,00,0.00,N,2,230, +20250530,6200,6300,6350,6030,1086542,6719867490,00,0.00,N,5,-170, +20250529,6370,6250,6420,6060,1861587,11702425130,00,0.00,N,5,-20, +20250528,6390,6200,6800,6160,12774928,83158338130,00,0.00,N,2,470, +20250527,5920,6020,6060,5860,720719,4292196500,00,0.00,N,5,-130, +20250526,6050,6150,6180,5910,1418352,8535693805,00,0.00,N,2,30, +20250523,6020,5750,6080,5690,2098620,12555048850,00,0.00,N,2,230, +20250522,5790,5780,5920,5720,515831,2993716275,00,0.00,N,5,-80, +20250521,5870,5920,5920,5760,594976,3474506005,00,0.00,N,2,20, +20250520,5850,5700,5890,5640,911563,5275440790,00,0.00,N,2,220, +20250519,5630,5660,5760,5500,569803,3184776940,00,0.00,N,5,-90, 20250516,5720,5780,5850,5640,479496,2740539595,00,0.00,N,5,-50, 20250515,5770,5940,6010,5730,727843,4248256215,00,0.00,N,5,-110, 20250514,5880,5780,5920,5730,1198087,7003147445,00,0.00,N,2,130, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 050b1b75fa05..ac0bde99ccbb 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1380,1395,1395,1375,23279,32115956,00,0.00,N,2,5, +20250624,1375,1365,1394,1359,34010,46506868,00,0.00,N,2,18, +20250623,1357,1364,1378,1356,68658,93787334,00,0.00,N,5,-18, +20250620,1375,1400,1400,1367,12368,17089732,00,0.00,N,5,-5, +20250619,1380,1368,1397,1367,10517,14502525,00,0.00,N,2,12, +20250618,1368,1383,1400,1354,63721,87239676,00,0.00,N,5,-16, +20250617,1384,1383,1416,1366,39986,55526409,00,0.00,N,2,1, +20250616,1383,1390,1400,1355,29445,40247619,00,0.00,N,2,15, +20250613,1368,1389,1436,1360,72616,101649697,00,0.00,N,5,-19, +20250612,1387,1384,1387,1376,20643,28533683,00,0.00,N,2,5, +20250611,1382,1374,1384,1370,16131,22217727,00,0.00,N,2,8, +20250610,1374,1374,1380,1367,25997,35623613,00,0.00,N,2,1, +20250609,1373,1360,1378,1360,34845,47742548,00,0.00,N,2,7, +20250605,1366,1348,1370,1348,12042,16391006,00,0.00,N,2,13, +20250604,1353,1330,1360,1330,37383,50242936,00,0.00,N,2,23, +20250602,1330,1345,1350,1325,15458,20624167,00,0.00,N,5,-4, +20250530,1334,1335,1360,1310,23075,30726105,00,0.00,N,2,6, +20250529,1328,1335,1364,1320,28708,38300561,00,0.00,N,2,1, +20250528,1327,1326,1331,1316,21898,28913010,00,0.00,N,2,5, +20250527,1322,1315,1323,1310,24405,32199744,00,0.00,N,2,7, +20250526,1315,1332,1332,1308,40654,53449945,00,0.00,N,5,-10, +20250523,1325,1329,1330,1310,13415,17742878,00,0.00,N,5,-4, +20250522,1329,1331,1344,1314,22047,29124853,00,0.00,N,2,1, +20250521,1328,1315,1335,1315,14287,18943329,00,0.00,N,2,13, +20250520,1315,1338,1340,1270,41551,54384991,00,0.00,N,5,-18, +20250519,1333,1344,1358,1328,22672,30288528,00,0.00,N,5,-7, 20250516,1340,1346,1365,1330,97154,130191737,00,0.00,N,5,-2, 20250515,1342,1344,1345,1327,5865,7846483,00,0.00,N,5,-2, 20250514,1344,1330,1344,1313,24468,32342956,00,0.00,N,2,18, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index bcceb6bcae06..7fe8eac6f5ce 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4810,4835,4920,4735,46914,226513308,00,0.00,N,3,0, +20250624,4810,4710,4820,4660,73987,351372947,00,0.00,N,2,150, +20250623,4660,4675,4715,4535,39901,185408090,00,0.00,N,5,-55, +20250620,4715,4700,4745,4620,25747,121200355,00,0.00,N,2,35, +20250619,4680,4635,4720,4595,40156,187166005,00,0.00,N,2,45, +20250618,4635,4700,4700,4600,41774,194003795,00,0.00,N,5,-65, +20250617,4700,4720,4745,4640,41806,195888950,00,0.00,N,5,-35, +20250616,4735,4585,4765,4480,73171,342881492,00,0.00,N,2,150, +20250613,4585,4760,4780,4470,115329,528130645,00,0.00,N,5,-125, +20250612,4710,4675,4770,4640,126940,599713710,00,0.00,N,2,35, +20250611,4675,4700,4710,4610,59956,279236340,00,0.00,N,2,5, +20250610,4670,4700,4765,4615,54895,256602845,00,0.00,N,5,-75, +20250609,4745,4730,4820,4680,80984,385477045,00,0.00,N,2,15, +20250605,4730,4655,4765,4650,108383,510870607,00,0.00,N,2,75, +20250604,4655,4545,4665,4545,55235,255162286,00,0.00,N,2,120, +20250602,4535,4540,4560,4480,31921,144274825,00,0.00,N,2,40, +20250530,4495,4555,4555,4485,54805,247059537,00,0.00,N,5,-15, +20250529,4510,4380,4510,4380,81450,363017404,00,0.00,N,2,130, +20250528,4380,4320,4400,4320,31443,137664780,00,0.00,N,2,50, +20250527,4330,4330,4350,4315,32826,142179555,00,0.00,N,2,15, +20250526,4315,4315,4355,4300,30557,132244969,00,0.00,N,5,-5, +20250523,4320,4290,4340,4275,23057,99423765,00,0.00,N,2,30, +20250522,4290,4315,4320,4280,35578,152989630,00,0.00,N,5,-25, +20250521,4315,4320,4345,4300,36135,155880112,00,0.00,N,5,-5, +20250520,4320,4270,4340,4270,58769,253515951,00,0.00,N,2,35, +20250519,4285,4305,4315,4250,47847,205037160,00,0.00,N,5,-25, 20250516,4310,4345,4345,4270,40327,173433025,00,0.00,N,5,-35, 20250515,4345,4310,4380,4280,57709,249311261,00,0.00,N,3,0, 20250514,4345,4335,4360,4320,25465,110503390,00,0.00,N,2,15, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index eb8ba2ba13d0..5fc7574d21b9 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6220,6120,6240,6100,15449,95589865,00,0.00,N,2,100, +20250624,6120,6000,6190,6000,22324,136208565,00,0.00,N,2,120, +20250623,6000,6030,6050,5950,31051,185457270,00,0.00,N,5,-70, +20250620,6070,6090,6090,5950,21217,127292310,00,0.00,N,2,70, +20250619,6000,6060,6180,6000,14996,90594445,00,0.00,N,5,-40, +20250618,6040,6080,6090,5920,13782,83023920,00,0.00,N,5,-30, +20250617,6070,6150,6190,6030,30493,185957845,00,0.00,N,5,-80, +20250616,6150,6340,6340,6130,30171,186752930,00,0.00,N,5,-190, +20250613,6340,6390,6550,6270,77891,498563220,00,0.00,N,2,10, +20250612,6330,6400,6400,6200,26627,167814015,00,0.00,N,2,10, +20250611,6320,6340,6350,6250,18606,117155200,00,0.00,N,2,20, +20250610,6300,6300,6380,6190,34249,215595105,00,0.00,N,3,0, +20250609,6300,5970,6320,5970,81336,507805495,00,0.00,N,2,340, +20250605,5960,5900,6050,5880,39227,234093030,00,0.00,N,2,60, +20250604,5900,6000,6080,5870,24246,143450090,00,0.00,N,5,-100, +20250602,6000,5980,6000,5940,13096,78268825,00,0.00,N,2,20, +20250530,5980,6160,6160,5940,14608,87807885,00,0.00,N,5,-140, +20250529,6120,6280,6280,6040,23537,143661725,00,0.00,N,5,-20, +20250528,6140,5890,6400,5890,129798,805021500,00,0.00,N,2,350, +20250527,5790,5900,5910,5710,13869,80699470,00,0.00,N,5,-20, +20250526,5810,5750,5960,5740,9991,58337235,00,0.00,N,2,60, +20250523,5750,5860,5860,5710,15113,87252195,00,0.00,N,5,-110, +20250522,5860,6020,6020,5760,24622,143323695,00,0.00,N,5,-90, +20250521,5950,6050,6190,5940,13351,80097180,00,0.00,N,5,-40, +20250520,5990,6070,6120,5990,9201,55305860,00,0.00,N,5,-10, +20250519,6000,5900,6020,5900,12205,72954560,00,0.00,N,2,20, 20250516,5980,6120,6130,5920,36858,221464920,00,0.00,N,5,-140, 20250515,6120,6220,6500,6120,25480,158041105,00,0.00,N,5,-100, 20250514,6220,6250,6270,6120,32281,199078385,00,0.00,N,5,-40, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 98e05e1c9e30..aecca6673378 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1119,1136,1136,1114,49672,55734997,00,0.00,N,5,-17, +20250624,1136,1108,1138,1108,75437,84986974,00,0.00,N,2,28, +20250623,1108,1117,1130,1104,79145,88140120,00,0.00,N,5,-22, +20250620,1130,1120,1140,1116,39245,44329756,00,0.00,N,2,10, +20250619,1120,1135,1136,1115,45999,51574620,00,0.00,N,5,-15, +20250618,1135,1124,1144,1121,82976,93475706,00,0.00,N,2,11, +20250617,1124,1146,1153,1123,72733,82695733,00,0.00,N,5,-24, +20250616,1148,1132,1149,1115,36289,41098699,00,0.00,N,2,16, +20250613,1132,1149,1154,1124,115466,130764069,00,0.00,N,5,-18, +20250612,1150,1155,1170,1140,103992,119944834,00,0.00,N,5,-4, +20250611,1154,1120,1154,1107,114367,130569460,00,0.00,N,2,34, +20250610,1120,1118,1139,1110,64108,71947060,00,0.00,N,5,-4, +20250609,1124,1106,1127,1101,79186,88730433,00,0.00,N,2,18, +20250605,1106,1085,1130,1084,126664,140272210,00,0.00,N,2,21, +20250604,1085,1065,1092,1065,77368,83565268,00,0.00,N,2,20, +20250602,1065,1073,1080,1060,53161,56859797,00,0.00,N,5,-8, +20250530,1073,1069,1078,1060,19694,21008944,00,0.00,N,2,4, +20250529,1069,1063,1076,1060,33417,35606317,00,0.00,N,5,-4, +20250528,1073,1058,1074,1058,24748,26380289,00,0.00,N,2,6, +20250527,1067,1068,1068,1056,27642,29319391,00,0.00,N,5,-2, +20250526,1069,1065,1074,1055,30142,32068908,00,0.00,N,2,2, +20250523,1067,1056,1078,1056,34510,36792163,00,0.00,N,2,11, +20250522,1056,1056,1069,1053,32608,34544707,00,0.00,N,3,0, +20250521,1056,1060,1065,1049,42975,45382181,00,0.00,N,2,2, +20250520,1054,1054,1067,1054,20678,21865229,00,0.00,N,3,0, +20250519,1054,1056,1104,1048,90176,96290424,00,0.00,N,5,-2, 20250516,1056,1069,1070,1048,122669,129359171,00,0.00,N,5,-13, 20250515,1069,1056,1078,1056,97541,103891643,00,0.00,N,2,13, 20250514,1056,1055,1060,1039,55585,58360097,00,0.00,N,2,1, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index ddbaec6fa538..1fbee26869f3 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5490,5490,5540,5430,176579,968445950,00,0.00,N,2,70, +20250624,5420,5360,5450,5350,114496,620912080,00,0.00,N,2,110, +20250623,5310,5350,5360,5260,78159,414625345,00,0.00,N,5,-40, +20250620,5350,5420,5450,5300,72454,389659560,00,0.00,N,5,-60, +20250619,5410,5340,5480,5320,131966,712029375,00,0.00,N,2,130, +20250618,5280,5310,5330,5220,39910,210502610,00,0.00,N,5,-30, +20250617,5310,5350,5450,5220,90103,480681445,00,0.00,N,5,-40, +20250616,5350,5340,5400,5240,62285,330712895,00,0.00,N,2,10, +20250613,5340,5450,5490,5290,145504,781681740,00,0.00,N,5,-100, +20250612,5440,5360,5500,5330,255749,1390798020,00,0.00,N,2,150, +20250611,5290,5310,5345,5280,67449,357862250,00,0.00,N,3,0, +20250610,5290,5280,5370,5240,182577,969699290,00,0.00,N,2,20, +20250609,5270,5250,5320,5220,120441,634833520,00,0.00,N,2,20, +20250605,5250,5250,5380,5200,161383,853369755,00,0.00,N,3,0, +20250604,5250,5220,5360,5090,112836,594882950,00,0.00,N,2,30, +20250602,5220,5100,5280,5030,131774,686896510,00,0.00,N,2,120, +20250530,5100,5110,5150,5050,35887,182986520,00,0.00,N,5,-30, +20250529,5130,5070,5170,5070,58118,297245125,00,0.00,N,2,70, +20250528,5060,5080,5140,5060,33914,172766160,00,0.00,N,2,10, +20250527,5050,5160,5190,5050,83439,424746885,00,0.00,N,5,-160, +20250526,5210,5150,5240,5110,61783,318576200,00,0.00,N,2,20, +20250523,5190,5200,5290,5140,77756,405318735,00,0.00,N,2,40, +20250522,5150,5270,5270,5150,37452,193542775,00,0.00,N,5,-120, +20250521,5270,5290,5300,5220,57014,299314340,00,0.00,N,5,-10, +20250520,5280,5230,5490,5230,102053,540159675,00,0.00,N,2,70, +20250519,5210,5290,5380,5090,137383,717681460,00,0.00,N,5,-80, 20250516,5290,5380,5420,5290,82545,439662665,00,0.00,N,5,-90, 20250515,5380,5470,5540,5380,84402,457359925,00,0.00,N,5,-110, 20250514,5490,5530,5550,5450,95617,526224415,00,0.00,N,5,-40, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index dd4dc2830392..97d0bd6f4610 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11620,11800,11810,11550,65411,763041570,00,0.00,N,5,-80, +20250624,11700,11710,11800,11310,154469,1771629055,00,0.00,N,2,180, +20250623,11520,11570,11700,11380,104296,1206108405,00,0.00,N,2,20, +20250620,11500,11020,11870,10940,317997,3671196890,00,0.00,N,2,500, +20250619,11000,10930,11020,10750,52205,569083780,00,0.00,N,2,70, +20250618,10930,10870,10990,10770,54131,590074910,00,0.00,N,2,60, +20250617,10870,10920,11200,10730,86014,940832860,00,0.00,N,5,-10, +20250616,10880,10550,10910,10460,56120,599777685,00,0.00,N,2,310, +20250613,10570,10780,10890,10400,78706,831184645,00,0.00,N,5,-220, +20250612,10790,10800,10940,10750,50863,551244705,00,0.00,N,2,30, +20250611,10760,10760,10840,10600,58758,628603810,00,0.00,N,2,20, +20250610,10740,10980,10990,10650,56927,613289645,00,0.00,N,5,-230, +20250609,10970,10700,10990,10700,94212,1028725510,00,0.00,N,2,330, +20250605,10640,10560,10640,10460,46217,487976090,00,0.00,N,2,110, +20250604,10530,10200,10540,10160,60103,627440680,00,0.00,N,2,390, +20250602,10140,10400,10400,10130,34632,354679695,00,0.00,N,5,-190, +20250530,10330,10360,10450,10250,45339,468044425,00,0.00,N,5,-90, +20250529,10420,10150,10430,10150,35702,369410955,00,0.00,N,2,270, +20250528,10150,9970,10220,9970,45894,464660875,00,0.00,N,2,230, +20250527,9920,10150,10160,9900,60459,603355055,00,0.00,N,5,-230, +20250526,10150,10090,10250,10010,44493,451305120,00,0.00,N,2,60, +20250523,10090,10160,10240,10030,25194,255946780,00,0.00,N,5,-110, +20250522,10200,10330,10380,10070,36297,369738010,00,0.00,N,5,-190, +20250521,10390,10320,10450,10310,19700,204186615,00,0.00,N,2,70, +20250520,10320,10210,10480,10210,25496,263783125,00,0.00,N,2,130, +20250519,10190,10420,10420,10130,57767,591429835,00,0.00,N,5,-230, 20250516,10420,10420,10620,10400,42750,448585050,00,0.00,N,2,10, 20250515,10410,10870,10880,10360,92573,976143705,00,0.00,N,5,-460, 20250514,10870,10900,10990,10800,38019,413996390,00,0.00,N,2,10, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 944181244107..6a656d64b31a 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2910,2930,2945,2820,697695,2014759975,00,0.00,N,5,-15, +20250624,2925,2845,2925,2775,1222080,3513057604,00,0.00,N,2,80, +20250623,2845,2675,2890,2660,3133833,8844328020,00,0.00,N,2,195, +20250620,2650,2625,2660,2620,203332,538317116,00,0.00,N,2,25, +20250619,2625,2605,2650,2600,166745,438323428,00,0.00,N,2,20, +20250618,2605,2575,2625,2550,112552,293133538,00,0.00,N,2,30, +20250617,2575,2615,2635,2565,188930,490522237,00,0.00,N,5,-40, +20250616,2615,2655,2665,2530,238786,616248948,00,0.00,N,5,-30, +20250613,2645,2670,2680,2590,372667,973702486,00,0.00,N,5,-35, +20250612,2680,2640,2690,2625,311150,828217740,00,0.00,N,2,40, +20250611,2640,2630,2640,2605,280085,735906275,00,0.00,N,2,25, +20250610,2615,2595,2640,2580,324051,846278271,00,0.00,N,2,20, +20250609,2595,2600,2605,2570,364753,944063448,00,0.00,N,2,25, +20250605,2570,2560,2575,2545,206209,527797490,00,0.00,N,2,10, +20250604,2560,2555,2570,2530,236658,604557268,00,0.00,N,2,5, +20250602,2555,2550,2565,2525,202956,517616132,00,0.00,N,2,25, +20250530,2530,2515,2585,2505,544033,1388362162,00,0.00,N,2,20, +20250529,2510,2480,2510,2475,125722,313927395,00,0.00,N,2,30, +20250528,2480,2460,2485,2440,222156,547455894,00,0.00,N,2,35, +20250527,2445,2495,2525,2435,301746,744822136,00,0.00,N,5,-45, +20250526,2490,2465,2500,2455,168119,416549294,00,0.00,N,2,5, +20250523,2485,2490,2505,2465,200490,497580642,00,0.00,N,5,-10, +20250522,2495,2560,2565,2470,410691,1029477809,00,0.00,N,5,-65, +20250521,2560,2520,2580,2520,241170,616459546,00,0.00,N,2,10, +20250520,2550,2565,2590,2510,417150,1059956130,00,0.00,N,5,-40, +20250519,2590,2550,2685,2525,1091920,2848277304,00,0.00,N,2,20, 20250516,2570,2615,2615,2550,311861,802455023,00,0.00,N,5,-35, 20250515,2605,2590,2665,2570,631063,1652218394,00,0.00,N,2,10, 20250514,2595,2600,2610,2570,296242,766377566,00,0.00,N,5,-5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index e489fbffdaaf..d7a8d8d3bd20 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30300,30000,30350,29950,52973,1597063300,00,0.00,N,2,300, +20250624,30000,29450,30050,29450,70379,2095700875,00,0.00,N,2,600, +20250623,29400,29450,29550,29250,33591,988011650,00,0.00,N,5,-50, +20250620,29450,29350,29550,29200,35074,1031171775,00,0.00,N,2,100, +20250619,29350,29400,29400,29100,34816,1020470425,00,0.00,N,3,0, +20250618,29350,29100,29350,29050,41700,1220620800,00,0.00,N,2,250, +20250617,29100,29150,29350,29000,48186,1406690450,00,0.00,N,5,-50, +20250616,29150,28950,29350,28750,59581,1734597950,00,0.00,N,2,200, +20250613,28950,29300,29350,28700,64819,1875605825,00,0.00,N,5,-350, +20250612,29300,29250,29400,29200,40924,1200004750,00,0.00,N,2,150, +20250611,29150,29100,29250,28850,47312,1375880400,00,0.00,N,2,250, +20250610,28900,29150,29200,28800,33257,965024125,00,0.00,N,5,-200, +20250609,29100,28850,29250,28750,53206,1548274975,00,0.00,N,2,350, +20250605,28750,28550,28850,28550,34591,993591725,00,0.00,N,2,250, +20250604,28500,28200,28550,28200,41060,1168313475,00,0.00,N,2,350, +20250602,28150,28500,28500,28050,23506,663962875,00,0.00,N,5,-300, +20250530,28450,28300,28500,28200,25679,729068025,00,0.00,N,2,150, +20250529,28300,28050,28350,28050,42109,1189439225,00,0.00,N,2,250, +20250528,28050,27900,28150,27900,29516,827120525,00,0.00,N,2,150, +20250527,27900,27950,28100,27850,8345,233519925,00,0.00,N,3,0, +20250526,27900,27650,27900,27650,9512,264703025,00,0.00,N,2,200, +20250523,27700,27650,27800,27550,6176,170964325,00,0.00,N,2,50, +20250522,27650,27900,27900,27450,18380,508321500,00,0.00,N,5,-250, +20250521,27900,27900,28000,27850,13149,366848850,00,0.00,N,3,0, +20250520,27900,27900,28050,27850,10757,300206375,00,0.00,N,3,0, +20250519,27900,28050,28050,27800,11014,307159175,00,0.00,N,5,-100, 20250516,28000,28250,28250,27950,11208,313852425,00,0.00,N,5,-100, 20250515,28100,28200,28200,27900,19314,541106575,00,0.00,N,5,-100, 20250514,28200,28000,28200,27900,18271,512721675,00,0.00,N,2,200, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 17f989f1ad91..aa67c717037a 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1663,1655,1667,1635,27606,45400054,00,0.00,N,5,-1, +20250624,1664,1652,1664,1646,14611,24143324,00,0.00,N,2,12, +20250623,1652,1654,1654,1637,16737,27622573,00,0.00,N,5,-1, +20250620,1653,1622,1653,1613,15568,25576207,00,0.00,N,2,31, +20250619,1622,1644,1645,1590,4959,8015389,00,0.00,N,5,-16, +20250618,1638,1631,1640,1609,22578,36919699,00,0.00,N,2,7, +20250617,1631,1620,1631,1618,3398,5533409,00,0.00,N,2,11, +20250616,1620,1620,1629,1599,4460,7206973,00,0.00,N,3,0, +20250613,1620,1636,1650,1618,5212,8473918,00,0.00,N,5,-30, +20250612,1650,1660,1660,1610,7430,12196572,00,0.00,N,3,0, +20250611,1650,1624,1650,1614,14560,23764357,00,0.00,N,2,28, +20250610,1622,1624,1624,1615,2846,4611961,00,0.00,N,5,-1, +20250609,1623,1615,1632,1601,32741,52715472,00,0.00,N,2,11, +20250605,1612,1660,1665,1612,26243,43256085,00,0.00,N,5,-48, +20250604,1660,1641,1665,1631,42814,70802622,00,0.00,N,2,19, +20250602,1641,1637,1642,1626,24910,40817669,00,0.00,N,2,10, +20250530,1631,1632,1637,1616,5845,9512414,00,0.00,N,5,-1, +20250529,1632,1630,1632,1606,23368,38081286,00,0.00,N,2,5, +20250528,1627,1610,1627,1610,12062,19518249,00,0.00,N,2,11, +20250527,1616,1612,1616,1607,22506,36287394,00,0.00,N,2,7, +20250526,1609,1600,1609,1598,25969,41693676,00,0.00,N,2,9, +20250523,1600,1599,1601,1580,14439,23083544,00,0.00,N,3,0, +20250522,1600,1601,1602,1583,3554,5660704,00,0.00,N,5,-2, +20250521,1602,1599,1602,1588,11209,17932062,00,0.00,N,2,3, +20250520,1599,1580,1599,1576,10224,16260945,00,0.00,N,2,20, +20250519,1579,1590,1590,1579,2477,3934224,00,0.00,N,5,-4, 20250516,1583,1599,1601,1578,14811,23562792,00,0.00,N,5,-17, 20250515,1600,1602,1603,1588,6240,9963487,00,0.00,N,5,-2, 20250514,1602,1601,1602,1588,6041,9666734,00,0.00,N,2,2, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 011396906b14..14580a4b92fc 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,921,922,926,917,289239,266636446,00,0.00,N,3,0, +20250624,921,920,925,908,1012795,928384386,00,0.00,N,5,-5, +20250623,926,936,955,926,892483,836642559,00,0.00,N,5,-2, +20250620,928,936,937,925,767436,712844945,00,0.00,N,5,-8, +20250619,936,935,941,935,345388,323509676,00,0.00,N,5,-1, +20250618,937,945,970,926,602313,564881302,00,0.00,N,5,-2, +20250617,939,957,957,927,1181362,1108644571,00,0.00,N,5,-18, +20250616,957,1006,1010,949,2485402,2431650465,00,0.00,N,5,-23, +20250613,980,928,1019,920,7528003,7411193104,00,0.00,N,2,52, +20250612,928,949,959,926,1473009,1378107769,00,0.00,N,5,-23, +20250611,951,984,989,909,3991627,3759212517,00,0.00,N,5,-45, +20250610,996,1004,1007,991,539949,538798648,00,0.00,N,5,-6, +20250609,1002,1000,1007,995,667464,668765595,00,0.00,N,2,8, +20250605,994,996,1000,987,421852,418886221,00,0.00,N,5,-2, +20250604,996,987,998,979,467399,462312624,00,0.00,N,2,14, +20250602,982,980,987,976,151565,148785953,00,0.00,N,2,2, +20250530,980,980,984,976,222716,218055532,00,0.00,N,3,0, +20250529,980,980,986,980,159444,156550165,00,0.00,N,5,-2, +20250528,982,983,987,978,178346,175008313,00,0.00,N,2,4, +20250527,978,976,984,975,268869,262962876,00,0.00,N,3,0, +20250526,978,980,986,977,286585,280872349,00,0.00,N,5,-6, +20250523,984,995,1000,982,472983,467437552,00,0.00,N,5,-14, +20250522,998,992,1006,986,568298,567239484,00,0.00,N,2,8, +20250521,990,981,993,980,246819,243527151,00,0.00,N,2,11, +20250520,979,976,988,976,404650,396762212,00,0.00,N,5,-1, +20250519,980,1000,1003,972,780681,770245619,00,0.00,N,5,-10, 20250516,990,995,1008,990,661433,659700945,00,0.00,N,5,-4, 20250515,994,1012,1012,993,932985,934377496,00,0.00,N,5,-18, 20250514,1012,1014,1017,1009,313621,317227425,00,0.00,N,2,2, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 539034555a5f..a9ae9b7b8b2e 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6610,6700,6700,6560,23349,154031330,00,0.00,N,5,-60, +20250624,6670,6600,6700,6550,37162,246580340,00,0.00,N,2,140, +20250623,6530,6580,6590,6360,33388,216529400,00,0.00,N,5,-70, +20250620,6600,6880,6880,6600,86627,579320170,00,0.00,N,5,-250, +20250619,6850,6800,6910,6680,32142,217682625,00,0.00,N,2,50, +20250618,6800,6820,6880,6720,26270,178117670,00,0.00,N,5,-40, +20250617,6840,7010,7010,6700,61983,424044810,00,0.00,N,5,-100, +20250616,6940,6710,6940,6640,56435,385295115,00,0.00,N,2,210, +20250613,6730,6950,6970,6610,73492,495518035,00,0.00,N,5,-180, +20250612,6910,6960,7200,6910,142119,996928300,00,0.00,N,3,0, +20250611,6910,7030,7060,6910,112702,785145485,00,0.00,N,5,-70, +20250610,6980,6950,7060,6860,128526,895167815,00,0.00,N,2,50, +20250609,6930,6800,7040,6770,139835,963669055,00,0.00,N,2,140, +20250605,6790,6880,6900,6640,71259,482661800,00,0.00,N,5,-20, +20250604,6810,6350,6820,6350,149706,993663290,00,0.00,N,2,490, +20250602,6320,6230,6370,6170,54580,341806150,00,0.00,N,5,-30, +20250530,6350,6490,6490,6240,51337,324675695,00,0.00,N,5,-100, +20250529,6450,6490,6610,6400,31098,201253815,00,0.00,N,5,-30, +20250528,6480,6510,6590,6410,30967,201438105,00,0.00,N,5,-50, +20250527,6530,6420,6550,6400,40920,264767325,00,0.00,N,2,60, +20250526,6470,6450,6680,6370,96814,632215505,00,0.00,N,2,190, +20250523,6280,5980,6340,5960,74339,461168530,00,0.00,N,2,300, +20250522,5980,6050,6060,5950,25959,155436370,00,0.00,N,5,-70, +20250521,6050,6000,6130,6000,18353,111220255,00,0.00,N,2,80, +20250520,5970,6030,6100,5960,24592,147871545,00,0.00,N,5,-20, +20250519,5990,6290,6350,5990,70630,431309550,00,0.00,N,5,-400, 20250516,6390,6420,6470,6330,27157,173074760,00,0.00,N,5,-10, 20250515,6400,6650,6650,6380,49248,319283720,00,0.00,N,5,-250, 20250514,6650,6690,6720,6590,36066,239772280,00,0.00,N,5,-40, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 659dc623f81a..46ca27e11e73 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,895,917,917,850,157950,140017199,00,0.00,N,5,-21, +20250624,916,894,918,889,100742,91870687,00,0.00,N,2,22, +20250623,894,891,901,887,54742,48786237,00,0.00,N,5,-7, +20250620,901,908,908,891,53022,47703782,00,0.00,N,5,-7, +20250619,908,900,915,900,48197,43884426,00,0.00,N,3,0, +20250618,908,903,909,889,103940,93660010,00,0.00,N,2,5, +20250617,903,908,908,855,44115,39469992,00,0.00,N,5,-5, +20250616,908,899,910,896,21415,19393201,00,0.00,N,2,9, +20250613,899,928,935,899,89078,81378509,00,0.00,N,5,-28, +20250612,927,910,928,904,108310,99495050,00,0.00,N,2,17, +20250611,910,914,914,902,30366,27550932,00,0.00,N,5,-4, +20250610,914,911,915,901,41485,37664098,00,0.00,N,2,4, +20250609,910,909,921,903,47737,43590848,00,0.00,N,2,1, +20250605,909,910,910,898,37499,33875748,00,0.00,N,2,1, +20250604,908,908,911,901,56879,51515475,00,0.00,N,2,2, +20250602,906,919,919,901,23759,21452956,00,0.00,N,5,-4, +20250530,910,910,913,900,53483,48421906,00,0.00,N,2,1, +20250529,909,909,910,900,44865,40514417,00,0.00,N,2,5, +20250528,904,902,915,902,15817,14318398,00,0.00,N,5,-6, +20250527,910,910,914,901,30847,27941458,00,0.00,N,5,-1, +20250526,911,906,920,900,29986,27171368,00,0.00,N,5,-5, +20250523,916,918,918,900,14938,13525409,00,0.00,N,2,3, +20250522,913,908,918,891,25283,22802431,00,0.00,N,5,-5, +20250521,918,922,922,902,28594,26005962,00,0.00,N,2,1, +20250520,917,912,927,880,34649,31549964,00,0.00,N,2,8, +20250519,909,918,918,895,33491,30433334,00,0.00,N,5,-1, 20250516,910,890,921,890,149956,136559267,00,0.00,N,2,20, 20250515,890,877,890,869,34388,30124834,00,0.00,N,2,13, 20250514,877,881,883,872,29636,25922753,00,0.00,N,2,1, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 5027a95681d0..f052b04dba99 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7640,7730,7790,7580,88892,679671110,00,0.00,N,5,-90, +20250624,7730,7690,7810,7690,67366,521387060,00,0.00,N,2,40, +20250623,7690,7720,7910,7650,131978,1015626900,00,0.00,N,5,-240, +20250620,7930,7870,8000,7760,92037,724300660,00,0.00,N,2,10, +20250619,7920,7970,8080,7830,185969,1478588160,00,0.00,N,5,-30, +20250618,7950,7970,8100,7930,324415,2594386750,00,0.00,N,5,-80, +20250617,8030,7790,8860,7700,4351507,36471113010,00,0.00,N,2,340, +20250616,7690,7800,7980,7650,157479,1221212645,00,0.00,N,5,-120, +20250613,7810,8070,8230,7770,169302,1343550585,00,0.00,N,5,-290, +20250612,8100,8160,8250,8070,140162,1139050035,00,0.00,N,5,-140, +20250611,8240,8110,8340,8060,219463,1798726570,00,0.00,N,2,140, +20250610,8100,8080,8440,7900,673933,5540669870,00,0.00,N,2,90, +20250609,8010,7870,8510,7800,1239748,10199166230,00,0.00,N,2,140, +20250605,7870,7950,8060,7790,142643,1127686625,00,0.00,N,5,-120, +20250604,7990,8270,8350,7875,239235,1919072905,00,0.00,N,5,-30, +20250602,8020,8410,8450,7960,362812,2954945185,00,0.00,N,5,-230, +20250530,8250,8540,9390,8210,3775644,33420101310,00,0.00,N,5,-140, +20250529,8390,7320,9050,7320,9392717,79896059210,00,0.00,N,2,970, +20250528,7420,7600,7660,7360,161340,1208107125,00,0.00,N,5,-120, +20250527,7540,7800,7890,7510,248497,1906374355,00,0.00,N,5,-250, +20250526,7790,7770,8400,7510,1893908,15190675340,00,0.00,N,2,10, +20250523,7780,7950,8190,7710,564299,4434641270,00,0.00,N,5,-350, +20250522,8130,8120,9440,8100,5849372,51815639590,00,0.00,N,5,-40, +20250521,8170,7020,8990,6980,4264065,35835892210,00,0.00,N,2,1190, +20250520,6980,6840,7010,6830,36412,252772630,00,0.00,N,2,180, +20250519,6800,7010,7060,6720,44049,301619755,00,0.00,N,5,-150, 20250516,6950,7140,7200,6860,72560,507275570,00,0.00,N,5,-220, 20250515,7170,7380,7380,7100,54518,391100260,00,0.00,N,5,-170, 20250514,7340,7340,7385,7180,50021,363061550,00,0.00,N,3,0, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 96c454f45158..39bc9408c071 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3200,3175,3250,3150,1696762,5550698083,00,0.00,N,2,35, +20250624,3165,3090,3170,3090,646035,2028841259,00,0.00,N,2,110, +20250623,3055,3115,3115,3045,651937,2000314741,00,0.00,N,5,-130, +20250620,3185,3140,3210,3055,765817,2428142950,00,0.00,N,2,45, +20250619,3140,3135,3165,3085,408744,1274596021,00,0.00,N,2,10, +20250618,3130,3150,3155,3100,439994,1374611598,00,0.00,N,5,-15, +20250617,3145,3125,3205,3070,631974,1986416336,00,0.00,N,2,20, +20250616,3125,3030,3140,2975,614155,1885376748,00,0.00,N,2,65, +20250613,3060,3175,3175,3005,927132,2833888657,00,0.00,N,5,-115, +20250612,3175,3130,3220,3110,729534,2317509956,00,0.00,N,2,45, +20250611,3130,3110,3160,3105,403075,1258297690,00,0.00,N,2,25, +20250610,3105,3180,3200,3095,882134,2770880975,00,0.00,N,5,-100, +20250609,3205,3170,3270,3095,1503207,4772599440,00,0.00,N,2,30, +20250605,3175,3280,3330,3125,2037664,6543051709,00,0.00,N,5,-15, +20250604,3190,3100,3270,3040,4448119,14156494619,00,0.00,N,2,110, +20250602,3080,3020,3150,2900,2314272,7116545412,00,0.00,N,2,60, +20250530,3020,3085,3115,3005,1566092,4757428830,00,0.00,N,5,-60, +20250529,3080,3005,3390,2980,28516806,92580406923,00,0.00,N,2,250, +20250528,2830,2760,2840,2760,681385,1990539033,00,0.00,N,2,75, +20250527,2755,2810,2835,2730,297732,826936152,00,0.00,N,5,-55, +20250526,2810,2790,2870,2785,289096,819360430,00,0.00,N,5,-20, +20250523,2830,2815,2875,2805,376396,1068026355,00,0.00,N,3,0, +20250522,2830,2860,2865,2795,299365,847530845,00,0.00,N,5,-30, +20250521,2860,2885,2940,2850,320741,926683235,00,0.00,N,5,-45, +20250520,2905,2900,2965,2885,417656,1221552243,00,0.00,N,2,5, +20250519,2900,2860,2940,2835,365135,1051792307,00,0.00,N,5,-5, 20250516,2905,2955,3000,2890,573279,1682524570,00,0.00,N,5,-50, 20250515,2955,3020,3085,2940,714557,2123718109,00,0.00,N,5,-70, 20250514,3025,3045,3065,2980,918918,2777731983,00,0.00,N,5,-5, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index a6a2e71b99df..92635841639e 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15570,15590,15690,15490,12945,201345520,00,0.00,N,3,0, +20250624,15570,15600,15700,15500,21691,338178305,00,0.00,N,5,-10, +20250623,15580,15600,15650,15400,15785,245241430,00,0.00,N,5,-70, +20250620,15650,15660,15750,15550,20839,325709480,00,0.00,N,2,80, +20250619,15570,15540,15650,15540,4784,74571290,00,0.00,N,5,-20, +20250618,15590,15840,15840,15550,15154,236559570,00,0.00,N,5,-60, +20250617,15650,15730,15800,15580,9229,144532830,00,0.00,N,3,0, +20250616,15650,15590,15680,15510,10722,166895250,00,0.00,N,5,-50, +20250613,15700,16020,16020,15540,16909,265027970,00,0.00,N,5,-210, +20250612,15910,15810,15950,15800,12259,194549805,00,0.00,N,5,-40, +20250611,15950,15920,15970,15830,10654,169360250,00,0.00,N,2,40, +20250610,15910,15970,16020,15790,5687,90407790,00,0.00,N,2,10, +20250609,15900,15820,15930,15770,6357,100885305,00,0.00,N,2,80, +20250605,15820,15800,15870,15740,7517,118744250,00,0.00,N,2,80, +20250604,15740,15750,15880,15650,8124,127749260,00,0.00,N,5,-30, +20250602,15770,15650,15900,15630,9793,153848100,00,0.00,N,2,50, +20250530,15720,15600,15780,15540,4118,64526040,00,0.00,N,2,80, +20250529,15640,15560,15640,15460,11568,180143720,00,0.00,N,2,120, +20250528,15520,15400,15620,15350,8431,130304490,00,0.00,N,2,150, +20250527,15370,15360,15500,15350,5416,83356345,00,0.00,N,5,-70, +20250526,15440,15440,15630,15320,6126,94676450,00,0.00,N,3,0, +20250523,15440,15830,15830,15440,9204,142866270,00,0.00,N,5,-270, +20250522,15710,15390,15750,15350,23003,359970060,00,0.00,N,2,310, +20250521,15400,15350,15480,15280,8415,129334390,00,0.00,N,2,50, +20250520,15350,15470,15600,15280,9681,149242620,00,0.00,N,5,-110, +20250519,15460,15570,15710,15440,11613,180108685,00,0.00,N,5,-260, 20250516,15720,15870,15870,15640,10317,162119180,00,0.00,N,5,-70, 20250515,15790,15890,15890,15720,7798,123088820,00,0.00,N,5,-10, 20250514,15800,15720,15880,15690,12833,202281555,00,0.00,N,2,50, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index c607c3dff245..9a99e784f592 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12050,12080,12160,11930,40731,490202090,00,0.00,N,5,-30, +20250624,12080,12140,12180,11970,64135,772193000,00,0.00,N,2,80, +20250623,12000,12000,12080,11850,47759,571294885,00,0.00,N,5,-100, +20250620,12100,11890,12130,11720,75136,900959780,00,0.00,N,2,240, +20250619,11860,11940,12500,11560,209531,2515165175,00,0.00,N,5,-90, +20250618,11950,11900,12160,11900,31164,373615280,00,0.00,N,5,-130, +20250617,12080,12300,12300,11950,60038,725305605,00,0.00,N,5,-200, +20250616,12280,12140,12300,12030,49388,603171880,00,0.00,N,2,140, +20250613,12140,12370,12500,12000,79562,964866985,00,0.00,N,5,-250, +20250612,12390,12750,12750,12300,82587,1028386965,00,0.00,N,5,-250, +20250611,12640,12800,12800,12350,76212,955182430,00,0.00,N,5,-100, +20250610,12740,12490,12780,12490,89858,1141720160,00,0.00,N,2,250, +20250609,12490,12460,12700,12440,56837,714259635,00,0.00,N,2,30, +20250605,12460,12390,12480,12270,54373,673562725,00,0.00,N,2,70, +20250604,12390,12000,12400,11920,64964,796866460,00,0.00,N,2,490, +20250602,11900,11930,11970,11730,26961,319391515,00,0.00,N,2,100, +20250530,11800,11980,12080,11670,43695,516523430,00,0.00,N,5,-200, +20250529,12000,11980,12060,11880,39681,475331595,00,0.00,N,2,150, +20250528,11850,11720,11870,11580,54776,645010740,00,0.00,N,2,250, +20250527,11600,11450,11680,11430,40015,463600760,00,0.00,N,2,120, +20250526,11480,11450,11570,11340,32717,375490505,00,0.00,N,2,30, +20250523,11450,11150,11460,11060,50693,575264360,00,0.00,N,2,250, +20250522,11200,11460,11460,11120,37675,423337210,00,0.00,N,5,-220, +20250521,11420,11330,11420,11160,49787,563046410,00,0.00,N,2,260, +20250520,11160,11080,11380,11060,20714,230557835,00,0.00,N,5,-20, +20250519,11180,11220,11300,11060,35959,400403585,00,0.00,N,5,-40, 20250516,11220,11410,11420,11080,63158,703857120,00,0.00,N,5,-70, 20250515,11290,11400,11500,11250,47000,535987335,00,0.00,N,5,-100, 20250514,11390,11350,11440,11260,38922,442869265,00,0.00,N,2,80, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index a711e61b9cda..f297ca0b7f34 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3460,3505,3515,3445,129409,450815053,00,0.00,N,5,-15, +20250624,3475,3430,3505,3410,165790,574204542,00,0.00,N,2,105, +20250623,3370,3430,3430,3355,201571,682914187,00,0.00,N,5,-85, +20250620,3455,3495,3540,3440,225254,783076569,00,0.00,N,5,-40, +20250619,3495,3510,3550,3460,179108,627964225,00,0.00,N,2,15, +20250618,3480,3585,3585,3450,293547,1027571673,00,0.00,N,5,-90, +20250617,3570,3595,3675,3525,423117,1525667879,00,0.00,N,5,-30, +20250616,3600,3555,3620,3510,315223,1129041781,00,0.00,N,2,20, +20250613,3580,3635,3690,3570,276329,995654094,00,0.00,N,5,-75, +20250612,3655,3705,3755,3635,334984,1231062895,00,0.00,N,5,-50, +20250611,3705,3710,3765,3680,281738,1048181382,00,0.00,N,5,-25, +20250610,3730,3805,3845,3690,779443,2937956342,00,0.00,N,5,-60, +20250609,3790,3700,3790,3615,826024,3068987069,00,0.00,N,2,120, +20250605,3670,3535,3705,3500,606785,2189773715,00,0.00,N,2,140, +20250604,3530,3500,3570,3480,400208,1410330246,00,0.00,N,2,85, +20250602,3445,3390,3490,3350,253963,871909626,00,0.00,N,2,70, +20250530,3375,3375,3445,3345,214645,726608284,00,0.00,N,5,-15, +20250529,3390,3370,3455,3310,476202,1606188482,00,0.00,N,2,30, +20250528,3360,3580,3605,3355,686653,2376673747,00,0.00,N,5,-155, +20250527,3515,3420,3725,3350,2335529,8372048778,00,0.00,N,2,90, +20250526,3425,3485,3525,3410,466285,1617477856,00,0.00,N,5,-95, +20250523,3520,3600,3690,3485,612277,2191834198,00,0.00,N,5,-40, +20250522,3560,3510,3840,3450,1586308,5841485106,00,0.00,N,2,30, +20250521,3530,3545,3635,3515,223746,799390902,00,0.00,N,3,0, +20250520,3530,3575,3660,3475,387533,1373683593,00,0.00,N,5,-35, +20250519,3565,3540,3650,3505,463675,1655909989,00,0.00,N,5,-50, 20250516,3615,3640,3735,3555,488806,1777792525,00,0.00,N,5,-35, 20250515,3650,3895,3930,3510,965662,3567977338,00,0.00,N,5,-250, 20250514,3900,3925,4120,3850,1715491,6861660954,00,0.00,N,5,-45, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 8b3448a622e2..3bb5a455b36b 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3270,3270,3275,3230,128125,417305850,00,0.00,N,2,20, +20250624,3250,3200,3250,3180,150457,484547514,00,0.00,N,2,115, +20250623,3135,3165,3165,3130,93584,294189320,00,0.00,N,5,-55, +20250620,3190,3175,3205,3150,83861,267041815,00,0.00,N,2,20, +20250619,3170,3180,3220,3150,98208,311656701,00,0.00,N,5,-15, +20250618,3185,3160,3205,3155,97605,309910422,00,0.00,N,5,-15, +20250617,3200,3215,3240,3120,150595,478684600,00,0.00,N,5,-10, +20250616,3210,3170,3220,3145,77668,247360103,00,0.00,N,2,40, +20250613,3170,3270,3275,3165,186391,594461782,00,0.00,N,5,-85, +20250612,3255,3265,3300,3220,141887,464206164,00,0.00,N,2,25, +20250611,3230,3240,3250,3210,96406,310657214,00,0.00,N,3,0, +20250610,3230,3235,3270,3210,155723,505145214,00,0.00,N,5,-5, +20250609,3235,3240,3290,3225,108111,351616285,00,0.00,N,3,0, +20250605,3235,3245,3270,3210,147025,476077790,00,0.00,N,2,5, +20250604,3230,3155,3230,3145,166075,531922454,00,0.00,N,2,110, +20250602,3120,3140,3150,3110,70333,219851183,00,0.00,N,5,-15, +20250530,3135,3155,3180,3120,65058,204278800,00,0.00,N,5,-10, +20250529,3145,3130,3165,3110,59236,186263215,00,0.00,N,2,20, +20250528,3125,3135,3150,3075,106446,332960364,00,0.00,N,3,0, +20250527,3125,3145,3210,3110,100655,315603882,00,0.00,N,5,-60, +20250526,3185,3125,3187,3120,102933,325749497,00,0.00,N,2,65, +20250523,3120,3095,3155,3080,65554,205178620,00,0.00,N,2,30, +20250522,3090,3130,3135,3080,75825,234619114,00,0.00,N,5,-35, +20250521,3125,3125,3200,3120,89039,280476317,00,0.00,N,5,-20, +20250520,3145,3085,3155,3085,112121,350347568,00,0.00,N,2,55, +20250519,3090,3115,3125,3080,131356,406652652,00,0.00,N,5,-25, 20250516,3115,3165,3175,3090,142087,445749508,00,0.00,N,5,-65, 20250515,3180,3185,3260,3165,92821,295713390,00,0.00,N,5,-30, 20250514,3210,3205,3230,3185,87365,279862114,00,0.00,N,3,0, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index de79302aed99..10cd4287af6b 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,264,264,272,261,1243743,333083174,00,0.00,N,3,0, +20250624,264,262,268,258,863599,227285609,00,0.00,N,2,2, +20250623,262,265,267,257,805463,210068183,00,0.00,N,5,-3, +20250620,265,266,269,263,533946,141396263,00,0.00,N,5,-1, +20250619,266,276,276,265,814278,218923133,00,0.00,N,5,-8, +20250618,274,284,284,273,809714,222889968,00,0.00,N,5,-7, +20250617,281,271,283,271,1111165,309306733,00,0.00,N,2,11, +20250616,270,273,275,264,955455,257560350,00,0.00,N,5,-4, +20250613,274,280,289,270,1650393,457536467,00,0.00,N,5,-5, +20250612,279,286,286,277,936959,262258966,00,0.00,N,5,-4, +20250611,283,279,284,275,1282914,360036486,00,0.00,N,2,9, +20250610,274,278,280,271,956900,263294062,00,0.00,N,5,-4, +20250609,278,279,281,271,1335389,368206080,00,0.00,N,5,-1, +20250605,279,272,292,272,2278639,641107613,00,0.00,N,2,7, +20250604,272,274,275,260,1534274,410816519,00,0.00,N,5,-2, +20250602,274,272,279,270,1539799,421548790,00,0.00,N,2,6, +20250530,268,268,303,266,8005528,2262579236,00,0.00,N,3,0, +20250529,268,262,271,259,1197623,318045559,00,0.00,N,2,4, +20250528,264,267,267,258,1169067,305280773,00,0.00,N,5,-1, +20250527,265,269,274,260,1905458,505941702,00,0.00,N,5,-4, +20250526,269,281,290,266,4021248,1111875985,00,0.00,N,5,-9, +20250523,278,304,329,277,8118986,2367442772,00,0.00,N,5,-25, +20250522,303,269,339,268,42869791,13278082695,00,0.00,N,2,35, +20250521,268,257,296,255,22635657,6353643906,00,0.00,N,2,17, +20250520,251,258,262,251,1448476,370018966,00,0.00,N,5,-7, +20250519,258,255,290,245,12402688,3376783799,00,0.00,N,2,3, 20250516,255,250,260,250,517944,131655871,00,0.00,N,2,5, 20250515,250,262,262,249,374160,94769660,00,0.00,N,5,-8, 20250514,258,255,259,252,341209,87183324,00,0.00,N,2,3, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index db14fc53ccde..b7aaeb345903 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2140,2205,2205,2090,281344,597301515,00,0.00,N,5,-50, +20250624,2190,2025,2215,2020,466148,1001432349,00,0.00,N,2,170, +20250623,2020,2055,2060,2000,156777,315247560,00,0.00,N,5,-40, +20250620,2060,2065,2090,1998,238546,483396060,00,0.00,N,5,-20, +20250619,2080,2045,2085,2015,90995,185769205,00,0.00,N,2,45, +20250618,2035,2070,2080,2017,97253,198514540,00,0.00,N,5,-70, +20250617,2105,2155,2190,2045,263564,556448158,00,0.00,N,5,-45, +20250616,2150,1997,2185,1997,428561,902259155,00,0.00,N,2,145, +20250613,2005,2060,2110,1994,245814,496750547,00,0.00,N,5,-45, +20250612,2050,2060,2065,2015,171104,347953336,00,0.00,N,5,-20, +20250611,2070,2090,2100,2040,178851,369399944,00,0.00,N,5,-20, +20250610,2090,2100,2130,2065,110078,229710340,00,0.00,N,5,-10, +20250609,2100,2140,2160,2040,295459,620962165,00,0.00,N,5,-40, +20250605,2140,2100,2150,2065,237184,498544145,00,0.00,N,2,20, +20250604,2120,1977,2240,1960,2046035,4342521534,00,0.00,N,2,143, +20250602,1977,2025,2025,1948,220505,434958036,00,0.00,N,5,-14, +20250530,1991,2020,2115,1975,865820,1750925302,00,0.00,N,5,-54, +20250529,2045,1871,2190,1856,2335621,4721034475,00,0.00,N,2,174, +20250528,1871,1850,2015,1824,911337,1731427694,00,0.00,N,2,47, +20250527,1824,1821,1849,1799,44721,81404211,00,0.00,N,2,3, +20250526,1821,1842,1870,1751,46456,84862386,00,0.00,N,5,-34, +20250523,1855,1830,1860,1822,50657,93142036,00,0.00,N,2,25, +20250522,1830,1870,1889,1818,75024,138184424,00,0.00,N,5,-59, +20250521,1889,1874,1917,1871,109305,206631699,00,0.00,N,2,15, +20250520,1874,1931,1948,1854,184575,347452335,00,0.00,N,5,-71, +20250519,1945,1911,1945,1800,183540,349154683,00,0.00,N,2,16, 20250516,1929,1770,1946,1743,647838,1216566784,00,0.00,N,2,191, 20250515,1738,1788,1823,1738,125483,222639351,00,0.00,N,5,-58, 20250514,1796,1805,1805,1765,81836,146666588,00,0.00,N,5,-4, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index d8afc9b79c74..810ea77bfaf3 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,645,643,651,630,760273,487210389,00,0.00,N,2,8, +20250624,637,625,640,618,857715,544443321,00,0.00,N,2,10, +20250623,627,640,640,621,472883,296316418,00,0.00,N,5,-10, +20250620,637,647,647,631,394147,251247534,00,0.00,N,5,-1, +20250619,638,645,655,638,260653,167569786,00,0.00,N,5,-12, +20250618,650,640,656,640,469297,303512023,00,0.00,N,2,4, +20250617,646,648,651,635,419663,270343373,00,0.00,N,5,-2, +20250616,648,643,652,631,564931,361800528,00,0.00,N,2,2, +20250613,646,648,653,633,950229,609563454,00,0.00,N,5,-1, +20250612,647,652,663,644,297716,193999071,00,0.00,N,2,3, +20250611,644,639,646,629,609285,388051251,00,0.00,N,2,3, +20250610,641,665,665,640,561718,364749591,00,0.00,N,5,-21, +20250609,662,645,666,642,752846,492995170,00,0.00,N,2,19, +20250605,643,633,656,629,687417,441793855,00,0.00,N,2,13, +20250604,630,620,630,608,666740,411604132,00,0.00,N,2,8, +20250602,622,626,634,615,593583,372097853,00,0.00,N,5,-3, +20250530,625,638,641,624,616057,388993455,00,0.00,N,5,-18, +20250529,643,623,643,617,743212,470699455,00,0.00,N,2,20, +20250528,623,637,638,613,925714,572806011,00,0.00,N,5,-6, +20250527,629,614,636,613,609643,381408274,00,0.00,N,2,10, +20250526,619,638,638,606,1595504,980811994,00,0.00,N,5,-22, +20250523,641,642,651,636,245291,156944451,00,0.00,N,2,1, +20250522,640,640,648,625,654084,415205310,00,0.00,N,3,0, +20250521,640,635,648,635,598256,383801547,00,0.00,N,2,2, +20250520,638,622,642,620,1408670,890576113,00,0.00,N,2,14, +20250519,624,677,683,615,2558876,1633181670,00,0.00,N,5,-52, 20250516,676,694,709,663,2020761,1366718785,00,0.00,N,5,-20, 20250515,696,760,760,692,2588348,1862451926,00,0.00,N,5,-58, 20250514,754,771,772,745,914087,690353488,00,0.00,N,5,-11, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 166fb68583c0..4a5f320acdf5 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5090,5180,5230,5010,242794,1237281950,00,0.00,N,5,-80, +20250624,5170,5270,5290,5130,152943,793871005,00,0.00,N,5,-120, +20250623,5290,5100,5310,4995,271305,1399982920,00,0.00,N,2,160, +20250620,5130,5070,5290,4940,274890,1396644820,00,0.00,N,2,60, +20250619,5070,5130,5140,4970,279169,1404662825,00,0.00,N,2,20, +20250618,5050,4715,5110,4715,610088,3048658010,00,0.00,N,2,270, +20250617,4780,4695,4780,4645,267832,1261318562,00,0.00,N,2,110, +20250616,4670,4655,4725,4535,248188,1153685115,00,0.00,N,2,15, +20250613,4655,4795,4795,4565,291133,1357316181,00,0.00,N,5,-140, +20250612,4795,4615,4815,4550,611568,2880074579,00,0.00,N,2,220, +20250611,4575,4525,4610,4480,160623,730876075,00,0.00,N,2,70, +20250610,4505,4530,4530,4430,72307,323809565,00,0.00,N,2,30, +20250609,4475,4445,4545,4445,95873,431263803,00,0.00,N,2,35, +20250605,4440,4445,4470,4370,96862,430313910,00,0.00,N,2,30, +20250604,4410,4265,4425,4265,54559,238505076,00,0.00,N,2,110, +20250602,4300,4225,4310,4210,27464,117135510,00,0.00,N,2,50, +20250530,4250,4400,4400,4250,55675,239008222,00,0.00,N,5,-105, +20250529,4355,4295,4360,4295,39837,172434530,00,0.00,N,2,60, +20250528,4295,4275,4335,4250,39984,171670595,00,0.00,N,2,45, +20250527,4250,4265,4330,4250,66413,283893657,00,0.00,N,5,-60, +20250526,4310,4325,4440,4300,38184,165666093,00,0.00,N,5,-15, +20250523,4325,4305,4385,4295,57249,247472875,00,0.00,N,5,-15, +20250522,4340,4390,4410,4335,34575,150512935,00,0.00,N,5,-70, +20250521,4410,4405,4450,4375,40305,177680530,00,0.00,N,2,5, +20250520,4405,4405,4445,4320,61547,269856532,00,0.00,N,2,65, +20250519,4340,4355,4410,4320,57693,250310980,00,0.00,N,5,-55, 20250516,4395,4515,4515,4395,106107,469773956,00,0.00,N,5,-95, 20250515,4490,4510,4520,4445,62477,279649764,00,0.00,N,5,-20, 20250514,4510,4480,4525,4445,128787,578451190,00,0.00,N,3,0, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 4254969b87c8..c45a58a2ce4e 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4195,4330,4340,4190,146337,620605820,00,0.00,N,5,-90, +20250624,4285,4240,4370,4170,205460,871963826,00,0.00,N,2,45, +20250623,4240,4210,4355,4100,125419,525844509,00,0.00,N,5,-10, +20250620,4250,4260,4300,4200,92760,392634055,00,0.00,N,5,-25, +20250619,4275,4250,4305,4195,90753,385532610,00,0.00,N,2,55, +20250618,4220,4295,4295,4185,71296,300207121,00,0.00,N,5,-25, +20250617,4245,4330,4330,4195,90023,383596190,00,0.00,N,5,-80, +20250616,4325,4165,4325,4105,122744,521445011,00,0.00,N,2,130, +20250613,4195,4290,4330,4150,140264,591044869,00,0.00,N,5,-90, +20250612,4285,4340,4370,4250,129600,558847965,00,0.00,N,5,-55, +20250611,4340,4295,4365,4225,181402,782341858,00,0.00,N,2,40, +20250610,4300,4370,4375,4215,173208,747052639,00,0.00,N,5,-45, +20250609,4345,4240,4360,4200,205298,883511802,00,0.00,N,2,105, +20250605,4240,4285,4360,4190,227844,976791745,00,0.00,N,3,0, +20250604,4240,4285,4310,4170,200886,848514917,00,0.00,N,2,80, +20250602,4160,4065,4235,4000,148322,612250028,00,0.00,N,2,95, +20250530,4065,4090,4140,4015,124162,506518829,00,0.00,N,2,15, +20250529,4050,4120,4180,3950,161355,660249287,00,0.00,N,5,-20, +20250528,4070,3990,4075,3900,127193,510345209,00,0.00,N,2,90, +20250527,3980,3995,4045,3890,142415,565582115,00,0.00,N,5,-5, +20250526,3985,4170,4195,3980,429803,1745430473,00,0.00,N,5,-400, +20250523,4385,4455,4455,4240,307634,1332257195,00,0.00,N,2,40, +20250522,4345,4360,4460,4310,206272,904950054,00,0.00,N,5,-45, +20250521,4390,4295,4460,4280,154745,674660341,00,0.00,N,2,60, +20250520,4330,4270,4345,4240,147449,633599234,00,0.00,N,2,50, +20250519,4280,4270,4365,4155,198604,848723205,00,0.00,N,2,10, 20250516,4270,4385,4430,4250,217272,935298635,00,0.00,N,5,-115, 20250515,4385,4480,4480,4345,196483,862400357,00,0.00,N,5,-95, 20250514,4480,4340,4545,4315,494042,2206544389,00,0.00,N,2,120, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index b99ed2188162..9764ac59d155 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,228,232,232,226,579570,132346789,00,0.00,N,5,-2, +20250624,230,221,233,221,1443799,330092111,00,0.00,N,2,9, +20250623,221,224,224,214,1069264,234935709,00,0.00,N,5,-3, +20250620,224,225,225,221,580048,129120686,00,0.00,N,5,-1, +20250619,225,225,227,222,745088,167218268,00,0.00,N,3,0, +20250618,225,227,231,223,930065,209325772,00,0.00,N,5,-2, +20250617,227,240,240,226,1477432,340048999,00,0.00,N,5,-3, +20250616,230,231,232,225,915840,210479002,00,0.00,N,5,-1, +20250613,231,248,249,229,2088175,494952408,00,0.00,N,5,-17, +20250612,248,235,249,228,2408328,580680043,00,0.00,N,2,18, +20250611,230,230,236,228,857448,198829034,00,0.00,N,2,3, +20250610,227,229,231,223,1295461,294089625,00,0.00,N,5,-2, +20250609,229,218,237,217,4300882,985256494,00,0.00,N,2,12, +20250605,217,214,217,212,649964,139789130,00,0.00,N,2,3, +20250604,214,211,216,211,892114,190724518,00,0.00,N,2,6, +20250602,208,214,214,207,722087,151781514,00,0.00,N,5,-6, +20250530,214,209,217,206,1331909,282163335,00,0.00,N,2,6, +20250529,208,206,211,206,544118,113367691,00,0.00,N,2,1, +20250528,207,202,210,202,852026,176321861,00,0.00,N,2,5, +20250527,202,208,211,202,896601,182859907,00,0.00,N,5,-6, +20250526,208,204,210,204,940702,195973851,00,0.00,N,2,5, +20250523,203,204,207,203,536463,109922610,00,0.00,N,5,-2, +20250522,205,206,207,201,666780,136140223,00,0.00,N,5,-1, +20250521,206,202,209,202,488243,100423374,00,0.00,N,2,2, +20250520,204,203,209,203,505571,104011706,00,0.00,N,2,1, +20250519,203,209,210,202,670711,137129095,00,0.00,N,5,-6, 20250516,209,215,215,204,948871,196682690,00,0.00,N,5,-3, 20250515,212,217,220,209,1193049,255721289,00,0.00,N,5,-6, 20250514,218,205,220,203,2099595,447842212,00,0.00,N,2,15, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index c59ac22ca434..aa15388d7831 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3465,3420,3495,3420,732,2530635,00,0.00,N,2,45, +20250624,3420,3410,3530,3390,11974,41344990,00,0.00,N,5,-10, +20250623,3430,3420,3450,3400,3447,11740520,00,0.00,N,2,10, +20250620,3420,3425,3425,3410,1500,5132065,00,0.00,N,5,-5, +20250619,3425,3415,3425,3405,6574,22452995,00,0.00,N,2,10, +20250618,3415,3350,3425,3275,12933,43618130,00,0.00,N,2,65, +20250617,3350,3350,3360,3345,5674,19013360,00,0.00,N,5,-15, +20250616,3365,3335,3370,3320,4710,15722760,00,0.00,N,2,30, +20250613,3335,3435,3475,3310,26308,88440785,00,0.00,N,5,-90, +20250612,3425,3470,3515,3425,1971,6806305,00,0.00,N,5,-45, +20250611,3470,3420,3475,3410,3641,12532700,00,0.00,N,2,110, +20250610,3360,3445,3555,3310,7963,27009020,00,0.00,N,5,-85, +20250609,3445,3395,3450,3375,4837,16508145,00,0.00,N,2,45, +20250605,3400,3345,3440,3345,2584,8783150,00,0.00,N,2,15, +20250604,3385,3280,3440,3260,4427,14706595,00,0.00,N,2,105, +20250602,3280,3330,3330,3280,4545,15049155,00,0.00,N,5,-50, +20250530,3330,3280,3480,3280,2381,7906255,00,0.00,N,2,20, +20250529,3310,3275,3325,3275,932,3084900,00,0.00,N,2,35, +20250528,3275,3285,3360,3245,1219,3994960,00,0.00,N,5,-10, +20250527,3285,3340,3340,3230,4425,14473465,00,0.00,N,5,-55, +20250526,3340,3340,3340,3250,3587,11776500,00,0.00,N,3,0, +20250523,3340,3310,3425,3295,6758,22539245,00,0.00,N,5,-5, +20250522,3345,3390,3445,3320,2254,7534680,00,0.00,N,5,-45, +20250521,3390,3455,3455,3390,312,1070040,00,0.00,N,5,-65, +20250520,3455,3400,3495,3400,383,1304965,00,0.00,N,2,50, +20250519,3405,3420,3560,3350,4477,15243380,00,0.00,N,5,-15, 20250516,3420,3430,3435,3380,3132,10644710,00,0.00,N,5,-15, 20250515,3435,3480,3505,3435,1205,4182985,00,0.00,N,5,-45, 20250514,3480,3460,3520,3385,4875,16922100,00,0.00,N,5,-10, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 41a29955c3db..97476d2f9cd1 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8070,8080,8120,7940,44399,356803895,00,0.00,N,2,50, +20250624,8020,7890,8090,7850,61343,487103715,00,0.00,N,2,170, +20250623,7850,7980,7990,7700,59271,464385500,00,0.00,N,5,-160, +20250620,8010,7980,8030,7800,46986,374047605,00,0.00,N,2,90, +20250619,7920,8080,8100,7850,65748,521454930,00,0.00,N,5,-160, +20250618,8080,7800,8090,7700,76729,613721890,00,0.00,N,2,280, +20250617,7800,7740,7860,7680,61718,478823880,00,0.00,N,2,60, +20250616,7740,7470,7800,7460,95195,728212230,00,0.00,N,2,220, +20250613,7520,7960,8070,7360,244011,1868457115,00,0.00,N,5,-450, +20250612,7970,8000,8130,7920,118587,949149345,00,0.00,N,5,-70, +20250611,8040,8120,8310,8030,114523,931153000,00,0.00,N,5,-40, +20250610,8080,8050,8180,7990,120129,971891840,00,0.00,N,5,-80, +20250609,8160,8130,8250,7900,147391,1193317575,00,0.00,N,2,30, +20250605,8130,8130,8430,7890,486846,3954725975,00,0.00,N,5,-90, +20250604,8220,9680,10530,8060,3900776,36597703700,00,0.00,N,2,120, +20250602,8100,7830,8140,7800,65676,526389690,00,0.00,N,2,200, +20250530,7900,7890,8030,7820,30518,240150640,00,0.00,N,5,-10, +20250529,7910,7860,8130,7750,76701,610717755,00,0.00,N,2,60, +20250528,7850,7770,7890,7630,31998,247830805,00,0.00,N,2,70, +20250527,7780,7670,7860,7610,38075,295134835,00,0.00,N,2,110, +20250526,7670,7680,7750,7440,42998,328294085,00,0.00,N,2,80, +20250523,7590,7650,7670,7440,31015,234082540,00,0.00,N,2,150, +20250522,7440,7530,7540,7410,20691,154520650,00,0.00,N,5,-90, +20250521,7530,7480,7670,7380,37824,285051150,00,0.00,N,2,50, +20250520,7480,7050,7490,7050,54810,401659310,00,0.00,N,2,390, +20250519,7090,7050,7280,6990,71042,504966675,00,0.00,N,2,40, 20250516,7050,7290,7290,7050,52292,372567735,00,0.00,N,5,-200, 20250515,7250,7480,7480,7220,73182,534525100,00,0.00,N,5,-240, 20250514,7490,7500,7560,7320,51117,381408150,00,0.00,N,2,60, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 5b47aea5ffae..e0994b9e8c84 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4700,4805,4835,4700,74745,354668810,00,0.00,N,5,-100, +20250624,4800,4750,4830,4640,93973,444464975,00,0.00,N,2,140, +20250623,4660,4710,4750,4590,144047,667397813,00,0.00,N,5,-90, +20250620,4750,4735,4825,4625,114859,536490234,00,0.00,N,2,15, +20250619,4735,4760,4795,4650,119042,560881550,00,0.00,N,5,-25, +20250618,4760,4855,4900,4740,98848,473140866,00,0.00,N,5,-95, +20250617,4855,4960,4960,4815,109686,534560695,00,0.00,N,5,-105, +20250616,4960,4850,5000,4790,127222,624264610,00,0.00,N,2,85, +20250613,4875,4945,4975,4820,143207,695372875,00,0.00,N,5,-70, +20250612,4945,4965,5020,4935,132715,659415075,00,0.00,N,5,-20, +20250611,4965,4995,5020,4905,148141,732099439,00,0.00,N,5,-5, +20250610,4970,5060,5070,4880,350346,1735819069,00,0.00,N,5,-90, +20250609,5060,4940,5230,4910,778752,3947351393,00,0.00,N,2,215, +20250605,4845,4760,4850,4720,391227,1877323835,00,0.00,N,2,90, +20250604,4755,4525,4975,4525,996573,4729666370,00,0.00,N,2,235, +20250602,4520,4580,4620,4460,172508,778154305,00,0.00,N,5,-70, +20250530,4590,4620,4630,4540,166792,766420238,00,0.00,N,5,-30, +20250529,4620,4660,4665,4530,266365,1222946270,00,0.00,N,5,-10, +20250528,4630,4495,4680,4485,700277,3240042607,00,0.00,N,2,145, +20250527,4485,4485,4540,4450,97350,437488825,00,0.00,N,3,0, +20250526,4485,4505,4550,4475,125858,568177348,00,0.00,N,2,25, +20250523,4460,4490,4490,4370,121582,538723008,00,0.00,N,5,-50, +20250522,4510,4440,4585,4420,412231,1854761990,00,0.00,N,2,100, +20250521,4410,4410,4435,4370,109621,483353956,00,0.00,N,3,0, +20250520,4410,4440,4485,4370,91469,402830687,00,0.00,N,5,-55, +20250519,4465,4470,4550,4400,206764,922853079,00,0.00,N,2,10, 20250516,4455,4460,4460,4380,132468,586683778,00,0.00,N,2,20, 20250515,4435,4450,4495,4305,250338,1100848702,00,0.00,N,3,0, 20250514,4435,4255,4480,4180,182038,791990410,00,0.00,N,2,190, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 3b18cd221efa..620ebc1493a3 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,168900,162800,169500,159000,208642,34561478950,00,0.00,N,2,11200, +20250624,157700,157500,163800,155500,157341,25119428450,00,0.00,N,2,5000, +20250623,152700,157000,157900,152100,120366,18525029250,00,0.00,N,5,-7100, +20250620,159800,154400,160900,152600,176757,27924364000,00,0.00,N,2,6200, +20250619,153600,157200,158500,152500,85814,13223330900,00,0.00,N,5,-2500, +20250618,156100,153600,157400,151400,110647,17100144950,00,0.00,N,2,2800, +20250617,153300,149000,159400,146000,215630,33385821350,00,0.00,N,2,6100, +20250616,147200,145400,147700,143400,67990,9936185300,00,0.00,N,2,1800, +20250613,145400,153000,155100,144000,168964,24962114600,00,0.00,N,5,-3000, +20250612,148400,148700,151200,147200,92590,13802279650,00,0.00,N,2,300, +20250611,148100,149300,150800,147500,81141,12104460650,00,0.00,N,2,900, +20250610,147200,150100,151200,146600,49822,7411793900,00,0.00,N,5,-100, +20250609,147300,153200,154000,145800,96468,14344112450,00,0.00,N,5,-3300, +20250605,150600,148000,157500,146400,165091,25337161450,00,0.00,N,2,2800, +20250604,147800,148800,152300,146700,96470,14396245100,00,0.00,N,2,2800, +20250602,145000,143300,146900,143300,46920,6806619100,00,0.00,N,2,1100, +20250530,143900,142800,148500,142800,69293,10081559800,00,0.00,N,5,-1600, +20250529,145500,150000,150000,144200,60005,8756628000,00,0.00,N,5,-1700, +20250528,147200,146200,151800,136500,177382,26379004950,00,0.00,N,2,3900, +20250527,143300,141000,144700,140000,60392,8613884650,00,0.00,N,2,1400, +20250526,141900,134000,145000,133900,151555,21503374950,00,0.00,N,2,8000, +20250523,133900,129000,134400,128200,82275,10929644400,00,0.00,N,2,5900, +20250522,128000,130100,130700,127500,50757,6527151700,00,0.00,N,5,-3300, +20250521,131300,131900,134100,131100,37675,4976712850,00,0.00,N,5,-200, +20250520,131500,135300,135500,130600,48825,6472861850,00,0.00,N,5,-1300, +20250519,132800,134600,135100,131500,73905,9812241450,00,0.00,N,5,-5200, 20250516,138000,135100,140000,132700,108683,14976106950,00,0.00,N,2,3000, 20250515,135000,133200,139500,128800,198294,26634771450,00,0.00,N,2,600, 20250514,134400,133300,134900,131000,93294,12466236900,00,0.00,N,2,3800, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 6e38fc737170..c1040c0f906c 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,55600,55700,56600,54900,132780,7391698450,00,0.00,N,2,700, +20250624,54900,55300,55300,54200,77871,4262308200,00,0.00,N,2,700, +20250623,54200,54000,54700,53400,67552,3649083500,00,0.00,N,5,-1200, +20250620,55400,54700,55700,53900,134581,7428305350,00,0.00,N,2,1000, +20250619,54400,54400,55900,53500,209849,11458576850,00,0.00,N,2,700, +20250618,53700,51600,54300,51600,159985,8594493550,00,0.00,N,2,1900, +20250617,51800,52700,53500,51700,139669,7290639100,00,0.00,N,5,-1400, +20250616,53200,51700,53400,51500,68575,3630996650,00,0.00,N,2,900, +20250613,52300,53000,53400,51400,132660,6940709300,00,0.00,N,5,-600, +20250612,52900,53200,54200,52900,155321,8268135100,00,0.00,N,2,200, +20250611,52700,53500,53600,52500,178353,9443142250,00,0.00,N,2,500, +20250610,52200,53700,53700,52000,187369,9839313100,00,0.00,N,5,-900, +20250609,53100,52000,54200,52000,177436,9435633050,00,0.00,N,2,2000, +20250605,51100,50800,51900,50800,54693,2802848750,00,0.00,N,2,500, +20250604,50600,51600,52500,50600,139210,7132616700,00,0.00,N,5,-500, +20250602,51100,50400,51600,50400,49794,2551659150,00,0.00,N,2,300, +20250530,50800,50300,51700,50200,70719,3607213750,00,0.00,N,2,100, +20250529,50700,50600,50900,50200,49292,2496966750,00,0.00,N,2,300, +20250528,50400,50400,50900,50000,55862,2819577050,00,0.00,N,5,-100, +20250527,50500,49550,51000,49500,59801,3023669800,00,0.00,N,2,500, +20250526,50000,48850,50000,48550,55584,2744005450,00,0.00,N,2,1450, +20250523,48550,47500,48600,47350,43712,2110138475,00,0.00,N,2,1000, +20250522,47550,47400,47950,47300,89276,4242964675,00,0.00,N,5,-350, +20250521,47900,48800,49150,47100,73147,3527647550,00,0.00,N,5,-800, +20250520,48700,49550,49550,48650,68117,3326890125,00,0.00,N,5,-550, +20250519,49250,49900,49900,49000,56971,2805954150,00,0.00,N,5,-750, 20250516,50000,50400,51200,50000,26677,1338672950,00,0.00,N,5,-400, 20250515,50400,50400,51200,50300,49154,2498942350,00,0.00,N,3,0, 20250514,50400,50900,50900,49700,72695,3655547525,00,0.00,N,5,-300, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 15861cddba78..527d7605e56c 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28600,28300,29500,28200,199089,5741203800,00,0.00,N,2,700, +20250624,27900,27950,28150,27350,119776,3327933850,00,0.00,N,2,450, +20250623,27450,27850,28150,27300,145584,4010993625,00,0.00,N,5,-850, +20250620,28300,27300,28700,27300,292564,8288551725,00,0.00,N,2,1050, +20250619,27250,27700,27700,26550,139738,3814982975,00,0.00,N,5,-100, +20250618,27350,27000,27800,27000,86475,2381643600,00,0.00,N,5,-50, +20250617,27400,27800,28000,27400,104504,2890632675,00,0.00,N,5,-300, +20250616,27700,28350,29150,27550,246269,6948396125,00,0.00,N,5,-350, +20250613,28050,28200,28650,27300,176386,4920202150,00,0.00,N,5,-200, +20250612,28250,28000,28800,27650,216581,6123545950,00,0.00,N,2,550, +20250611,27700,28200,28550,27550,112562,3156206300,00,0.00,N,5,-450, +20250610,28150,28200,28650,27950,77310,2189278625,00,0.00,N,5,-250, +20250609,28400,28100,28750,27800,90891,2570143600,00,0.00,N,2,300, +20250605,28100,28150,28900,27900,110043,3118620800,00,0.00,N,5,-50, +20250604,28150,29300,29650,27950,169624,4806364625,00,0.00,N,5,-650, +20250602,28800,29100,29250,28550,95704,2758614525,00,0.00,N,5,-700, +20250530,29500,28900,30200,28900,200303,5927141450,00,0.00,N,2,350, +20250529,29150,29350,29550,28750,110875,3227118675,00,0.00,N,2,350, +20250528,28800,29000,29100,28450,136035,3923705825,00,0.00,N,2,250, +20250527,28550,26150,28850,26150,242562,6817848000,00,0.00,N,2,2150, +20250526,26400,27000,27000,25850,102962,2713745975,00,0.00,N,5,-200, +20250523,26600,26900,27000,26300,63188,1683083275,00,0.00,N,5,-200, +20250522,26800,27150,27400,26600,57772,1553315575,00,0.00,N,5,-250, +20250521,27050,26950,27700,26600,137255,3749842350,00,0.00,N,2,550, +20250520,26500,27300,27300,26050,83412,2206291825,00,0.00,N,5,-300, +20250519,26800,26250,26950,26050,89268,2372549100,00,0.00,N,2,300, 20250516,26500,26750,27050,26200,60919,1614992875,00,0.00,N,5,-500, 20250515,27000,26300,27550,25700,152786,4130658150,00,0.00,N,2,450, 20250514,26550,26750,26800,26000,94198,2487968275,00,0.00,N,2,50, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index a324fffc92ca..1f7fbf0bc8d8 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3070,3110,3150,3055,439352,1358194462,00,0.00,N,5,-25, +20250624,3095,3085,3140,3070,412942,1277216715,00,0.00,N,2,25, +20250623,3070,3145,3150,3055,451927,1392710088,00,0.00,N,5,-90, +20250620,3160,3115,3175,3085,548068,1717086423,00,0.00,N,2,35, +20250619,3125,3210,3220,3080,552635,1738205997,00,0.00,N,5,-55, +20250618,3180,3275,3325,3150,677565,2193360926,00,0.00,N,5,-100, +20250617,3280,3280,3320,3240,540624,1777910726,00,0.00,N,5,-20, +20250616,3300,3170,3305,3135,665325,2152543171,00,0.00,N,2,115, +20250613,3185,3230,3240,3130,494508,1565085424,00,0.00,N,5,-45, +20250612,3230,3230,3245,3185,360685,1163330073,00,0.00,N,2,10, +20250611,3220,3255,3280,3210,423331,1369067858,00,0.00,N,5,-45, +20250610,3265,3255,3300,3200,556988,1812075652,00,0.00,N,2,45, +20250609,3220,3170,3330,3160,1548877,5002740309,00,0.00,N,2,60, +20250605,3160,3145,3200,3120,400392,1265903652,00,0.00,N,2,20, +20250604,3140,3100,3187,3100,432198,1357091971,00,0.00,N,2,5, +20250602,3135,3150,3180,3070,387724,1217000570,00,0.00,N,5,-20, +20250530,3155,3175,3175,3110,429680,1343994905,00,0.00,N,5,-20, +20250529,3175,3215,3260,3160,504073,1611657102,00,0.00,N,5,-40, +20250528,3215,3195,3255,3165,407454,1308589226,00,0.00,N,2,15, +20250527,3200,3285,3285,3160,397439,1272244173,00,0.00,N,5,-70, +20250526,3270,3220,3325,3200,424839,1385358161,00,0.00,N,2,15, +20250523,3255,3250,3300,3235,415128,1352442474,00,0.00,N,5,-20, +20250522,3275,3300,3315,3235,487756,1591365498,00,0.00,N,5,-35, +20250521,3310,3365,3370,3280,562771,1863575222,00,0.00,N,5,-15, +20250520,3325,3330,3365,3215,894564,2952974068,00,0.00,N,3,0, +20250519,3325,3265,3405,3200,1022765,3405459482,00,0.00,N,2,10, 20250516,3315,3500,3505,3280,1300753,4372026934,00,0.00,N,5,-115, 20250515,3430,3320,3550,3245,3378882,11534162224,00,0.00,N,2,65, 20250514,3365,3260,3445,3230,2616771,8719850093,00,0.00,N,2,90, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index b1aba73c04cf..172e805dbeef 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7010,7100,7100,6930,44148,308439040,00,0.00,N,5,-90, +20250624,7100,7000,7150,6980,67081,474197185,00,0.00,N,2,160, +20250623,6940,6900,7050,6740,51476,354622190,00,0.00,N,5,-110, +20250620,7050,6990,7140,6710,79547,555138055,00,0.00,N,2,110, +20250619,6940,6850,7300,6780,223615,1573653415,00,0.00,N,2,80, +20250618,6860,6620,7770,6520,1411438,10333544880,00,0.00,N,2,300, +20250617,6560,6650,6690,6470,23328,153257920,00,0.00,N,5,-90, +20250616,6650,6550,6700,6400,23761,155567000,00,0.00,N,2,100, +20250613,6550,6850,6890,6430,38687,254059355,00,0.00,N,5,-280, +20250612,6830,6780,6870,6660,14784,100681145,00,0.00,N,5,-10, +20250611,6840,6670,6870,6620,28229,191691665,00,0.00,N,2,170, +20250610,6670,6740,6760,6570,26775,178412380,00,0.00,N,5,-70, +20250609,6740,6530,7080,6530,115875,786544350,00,0.00,N,2,210, +20250605,6530,6500,6620,6470,17251,112380840,00,0.00,N,2,20, +20250604,6510,6340,6560,6280,16092,103224355,00,0.00,N,2,250, +20250602,6260,6210,6290,6200,11451,71577320,00,0.00,N,2,50, +20250530,6210,6150,6270,6140,15015,93261880,00,0.00,N,5,-10, +20250529,6220,6170,6300,6170,7109,44287795,00,0.00,N,2,60, +20250528,6160,6110,6240,6110,14974,92134220,00,0.00,N,2,50, +20250527,6110,6110,6210,6080,6047,36952510,00,0.00,N,5,-10, +20250526,6120,6010,6360,5990,20573,126012350,00,0.00,N,2,60, +20250523,6060,6240,6240,6050,11544,70023400,00,0.00,N,5,-20, +20250522,6080,6210,6250,6070,14768,89967760,00,0.00,N,5,-110, +20250521,6190,6120,6260,6120,9923,61656950,00,0.00,N,2,60, +20250520,6130,6100,6250,6100,12535,77065270,00,0.00,N,2,20, +20250519,6110,6310,6420,6100,27083,166849930,00,0.00,N,5,-310, 20250516,6420,6640,6790,6420,34579,227686740,00,0.00,N,5,-220, 20250515,6640,6640,6650,6560,8232,54217680,00,0.00,N,3,0, 20250514,6640,6590,6700,6540,14578,96670850,00,0.00,N,2,50, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 7b841b746b5a..c943a58301da 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1592,1640,1640,1588,45597,72882336,00,0.00,N,5,-10, +20250624,1602,1625,1650,1560,119257,188684290,00,0.00,N,2,26, +20250623,1576,1587,1587,1564,46163,72636038,00,0.00,N,5,-12, +20250620,1588,1568,1617,1568,28921,45987605,00,0.00,N,2,3, +20250619,1585,1563,1612,1563,57181,91229127,00,0.00,N,2,14, +20250618,1571,1611,1611,1524,67067,105196611,00,0.00,N,5,-26, +20250617,1597,1597,1604,1580,15551,24764456,00,0.00,N,3,0, +20250616,1597,1600,1600,1566,14543,23022698,00,0.00,N,5,-3, +20250613,1600,1602,1626,1578,27735,44231658,00,0.00,N,5,-19, +20250612,1619,1619,1626,1546,29605,47464566,00,0.00,N,3,0, +20250611,1619,1590,1626,1575,22889,36679907,00,0.00,N,2,35, +20250610,1584,1572,1590,1572,13150,20870964,00,0.00,N,5,-1, +20250609,1585,1570,1590,1570,7935,12518400,00,0.00,N,2,15, +20250605,1570,1543,1570,1543,19878,30875911,00,0.00,N,2,27, +20250604,1543,1510,1550,1460,50738,78097502,00,0.00,N,2,41, +20250602,1502,1519,1519,1480,43163,65043852,00,0.00,N,5,-17, +20250530,1519,1530,1570,1512,29911,45573292,00,0.00,N,5,-5, +20250529,1524,1527,1527,1512,25237,38428127,00,0.00,N,3,0, +20250528,1524,1477,1525,1476,11877,17943967,00,0.00,N,2,48, +20250527,1476,1448,1511,1448,7155,10488281,00,0.00,N,2,12, +20250526,1464,1451,1505,1446,12217,17852899,00,0.00,N,5,-2, +20250523,1466,1461,1511,1460,9187,13460328,00,0.00,N,2,1, +20250522,1465,1475,1495,1461,23421,34351131,00,0.00,N,5,-20, +20250521,1485,1472,1493,1472,11241,16667679,00,0.00,N,5,-5, +20250520,1490,1480,1511,1480,15767,23508511,00,0.00,N,2,1, +20250519,1489,1517,1517,1478,23160,34663948,00,0.00,N,5,-42, 20250516,1531,1546,1548,1530,36433,56079762,00,0.00,N,5,-27, 20250515,1558,1564,1564,1536,5455,8446558,00,0.00,N,2,2, 20250514,1556,1543,1580,1543,11108,17262396,00,0.00,N,2,11, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 818101200ec3..47529a2203d4 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5590,5540,5590,5500,22983,128082430,00,0.00,N,2,30, +20250624,5560,5530,5600,5500,9721,54185380,00,0.00,N,2,30, +20250623,5530,5560,5580,5490,5617,31005510,00,0.00,N,5,-30, +20250620,5560,5510,5610,5480,12697,70522390,00,0.00,N,2,50, +20250619,5510,5510,5570,5480,10009,55304080,00,0.00,N,2,30, +20250618,5480,5540,5550,5460,16140,88821780,00,0.00,N,5,-90, +20250617,5570,5610,5630,5540,5916,32953600,00,0.00,N,5,-40, +20250616,5610,5580,5660,5530,6082,34112770,00,0.00,N,2,20, +20250613,5590,5640,5650,5560,7748,43400290,00,0.00,N,5,-50, +20250612,5640,5520,5650,5520,13395,74852000,00,0.00,N,2,130, +20250611,5510,5550,5620,5510,17686,98546090,00,0.00,N,5,-40, +20250610,5550,5550,5550,5500,22894,126996390,00,0.00,N,3,0, +20250609,5550,5490,5550,5480,17668,97146100,00,0.00,N,2,70, +20250605,5480,5450,5520,5450,9057,49617840,00,0.00,N,5,-20, +20250604,5500,5420,5500,5420,23856,130610900,00,0.00,N,2,70, +20250602,5430,5550,5550,5410,3773,20628270,00,0.00,N,5,-70, +20250530,5500,5550,5570,5440,2815,15493410,00,0.00,N,5,-10, +20250529,5510,5450,5560,5410,4445,24467880,00,0.00,N,2,100, +20250528,5410,5430,5470,5410,5514,29922940,00,0.00,N,5,-20, +20250527,5430,5450,5450,5390,2508,13580200,00,0.00,N,5,-20, +20250526,5450,5520,5520,5400,8074,43791800,00,0.00,N,2,10, +20250523,5440,5650,5650,5440,10060,55662150,00,0.00,N,5,-140, +20250522,5580,5600,5850,5480,5267,29996200,00,0.00,N,5,-40, +20250521,5620,5590,5620,5580,1657,9276200,00,0.00,N,2,30, +20250520,5590,5570,5660,5570,9083,50787160,00,0.00,N,5,-140, +20250519,5730,5700,5760,5670,1476,8436600,00,0.00,N,2,30, 20250516,5700,5790,5790,5660,5404,30753810,00,0.00,N,5,-90, 20250515,5790,5770,5810,5720,490,2831910,00,0.00,N,2,20, 20250514,5770,5740,5770,5660,5474,31297830,00,0.00,N,2,30, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index c93df4a8ef32..414290a041cf 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3250,3210,3420,3150,1533788,5063593974,00,0.00,N,2,45, +20250624,3205,3320,3325,3170,543736,1753358245,00,0.00,N,5,-80, +20250623,3285,3270,3380,3210,696224,2283748617,00,0.00,N,5,-35, +20250620,3320,3490,3490,3220,1091600,3612333809,00,0.00,N,5,-205, +20250619,3525,3525,3640,3450,1438244,5117804012,00,0.00,N,2,45, +20250618,3480,3520,3570,3415,906345,3157344620,00,0.00,N,5,-85, +20250617,3565,3680,3680,3375,1710759,6053977662,00,0.00,N,5,-55, +20250616,3620,3560,3670,3390,3920633,13967039297,00,0.00,N,2,90, +20250613,3530,3530,3920,3495,7440611,27380380061,00,0.00,N,3,0, +20250612,3530,3220,3915,3180,17158952,62647814794,00,0.00,N,2,325, +20250611,3205,2780,3335,2780,11788523,37147523484,00,0.00,N,2,410, +20250610,2795,2820,2850,2780,76615,215285891,00,0.00,N,5,-55, +20250609,2850,2750,2875,2750,263361,746081510,00,0.00,N,2,110, +20250605,2740,2730,2745,2715,55332,151165690,00,0.00,N,2,10, +20250604,2730,2685,2750,2675,75427,204848640,00,0.00,N,2,45, +20250602,2685,2680,2690,2660,43523,116356550,00,0.00,N,2,5, +20250530,2680,2680,2685,2655,36537,97614212,00,0.00,N,2,5, +20250529,2675,2685,2685,2655,31591,84379735,00,0.00,N,5,-10, +20250528,2685,2690,2700,2655,43149,115254800,00,0.00,N,5,-5, +20250527,2690,2675,2695,2660,30437,81430420,00,0.00,N,2,15, +20250526,2675,2650,2685,2640,55396,147743865,00,0.00,N,2,5, +20250523,2670,2615,2670,2605,53130,140184435,00,0.00,N,2,55, +20250522,2615,2580,2625,2580,38133,99390555,00,0.00,N,2,10, +20250521,2605,2615,2630,2600,40488,105732295,00,0.00,N,3,0, +20250520,2605,2635,2635,2600,41734,109027735,00,0.00,N,5,-5, +20250519,2610,2580,2620,2575,45490,118305125,00,0.00,N,2,30, 20250516,2580,2570,2615,2555,104585,270309137,00,0.00,N,2,10, 20250515,2570,2585,2610,2545,210178,540496110,00,0.00,N,5,-20, 20250514,2590,2585,2900,2585,1559209,4256864537,00,0.00,N,5,-10, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 4ffe34284c8b..62ef178edebd 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20550,20400,20800,20100,199305,4066712900,00,0.00,N,2,600, +20250624,19950,19810,20250,19770,156396,3134404190,00,0.00,N,2,610, +20250623,19340,19670,19690,19010,271548,5224252875,00,0.00,N,5,-810, +20250620,20150,20250,20450,19930,145112,2907928685,00,0.00,N,2,50, +20250619,20100,20350,20600,19990,121511,2452609715,00,0.00,N,5,-200, +20250618,20300,19990,20350,19860,113434,2283094360,00,0.00,N,2,250, +20250617,20050,20200,21000,19830,322064,6550975790,00,0.00,N,2,80, +20250616,19970,19910,20150,19460,208207,4103690625,00,0.00,N,5,-130, +20250613,20100,21600,21650,19850,381483,7753329625,00,0.00,N,5,-1250, +20250612,21350,21850,22100,21050,172748,3726722900,00,0.00,N,5,-450, +20250611,21800,21150,21900,21150,174237,3769081325,00,0.00,N,2,950, +20250610,20850,21350,21400,20750,151686,3178649650,00,0.00,N,5,-150, +20250609,21000,21500,21600,20800,145829,3078692475,00,0.00,N,2,50, +20250605,20950,20400,22050,20200,330955,7066662625,00,0.00,N,2,650, +20250604,20300,20200,20700,20100,155467,3163014575,00,0.00,N,2,470, +20250602,19830,20500,20500,19760,107801,2151861660,00,0.00,N,5,-170, +20250530,20000,20300,20600,19880,87052,1751225455,00,0.00,N,5,-700, +20250529,20700,20950,20950,20400,92857,1912450400,00,0.00,N,2,250, +20250528,20450,20300,20750,20100,93307,1913545750,00,0.00,N,2,460, +20250527,19990,20200,20200,19810,104473,2077401325,00,0.00,N,5,-310, +20250526,20300,19700,20400,19700,95248,1920421225,00,0.00,N,2,660, +20250523,19640,20050,20100,19550,87747,1732303365,00,0.00,N,5,-280, +20250522,19920,20550,20650,19780,151746,3033174105,00,0.00,N,5,-980, +20250521,20900,21000,21150,20700,45443,952313425,00,0.00,N,2,200, +20250520,20700,20950,21650,20650,95998,2019702525,00,0.00,N,2,200, +20250519,20500,21000,21000,20250,153674,3155401575,00,0.00,N,5,-1150, 20250516,21650,22150,22150,21400,80718,1749252975,00,0.00,N,5,-400, 20250515,22050,22850,23000,21650,164148,3639961375,00,0.00,N,5,-500, 20250514,22550,22250,22850,22050,194327,4363450775,00,0.00,N,2,700, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 2ad5afa310dd..b164d02cf4af 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,236500,238500,239500,230500,202772,47745487750,00,0.00,N,3,0, +20250624,236500,230000,240000,225000,299996,70616397000,00,0.00,N,2,16500, +20250623,220000,211000,221500,209000,303367,66071478000,00,0.00,N,2,6500, +20250620,213500,210500,219000,202500,283153,59962999250,00,0.00,N,2,8000, +20250619,205500,209500,212000,201500,162456,33185096250,00,0.00,N,5,-4000, +20250618,209500,208000,216500,206500,161010,33844414250,00,0.00,N,5,-500, +20250617,210000,219500,219500,207000,224937,47837886000,00,0.00,N,5,-2500, +20250616,212500,196000,212500,195900,274598,56668853250,00,0.00,N,2,17500, +20250613,195000,198900,206500,191200,207679,40545365665,00,0.00,N,5,-2000, +20250612,197000,190200,205250,188300,408140,80977099300,00,0.00,N,2,7000, +20250611,190000,188100,191300,183500,228111,42620019400,00,0.00,N,2,2500, +20250610,187500,195600,195600,184800,204339,38503092500,00,0.00,N,5,-3900, +20250609,191400,183000,195900,182000,248685,47638315600,00,0.00,N,2,16200, +20250605,175200,175600,177800,169900,166003,29062889950,00,0.00,N,2,2200, +20250604,173000,165900,176100,165500,283356,48899038350,00,0.00,N,2,10600, +20250602,162400,161800,168300,160100,253315,41435944800,00,0.00,N,5,-200, +20250530,162600,163300,164700,159000,260721,42042115350,00,0.00,N,2,2200, +20250529,160400,151400,161000,150500,289663,45697503250,00,0.00,N,2,10300, +20250528,150100,148500,151900,148000,97432,14647031600,00,0.00,N,2,1900, +20250527,148200,148000,149500,146500,45266,6686953000,00,0.00,N,5,-900, +20250526,149100,147200,149100,146900,43854,6474896800,00,0.00,N,2,1900, +20250523,147200,147400,150400,147000,53896,7994317950,00,0.00,N,5,-100, +20250522,147300,148100,149900,145900,61786,9106258850,00,0.00,N,5,-2500, +20250521,149800,144300,149800,144200,86811,12884178900,00,0.00,N,2,5400, +20250520,144400,145100,147400,143600,47979,6960887700,00,0.00,N,2,900, +20250519,143500,147400,147800,142200,74598,10761282150,00,0.00,N,5,-4700, 20250516,148200,147800,148600,145200,52295,7714186350,00,0.00,N,2,1200, 20250515,147000,146600,150600,146400,83263,12340769900,00,0.00,N,5,-1100, 20250514,148100,150300,152000,147700,63038,9371005750,00,0.00,N,5,-2100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 1e121790c475..cdc91593c2e2 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3045,3070,3120,3020,130116,396809160,00,0.00,N,5,-20, +20250624,3065,3080,3110,3040,93389,286898592,00,0.00,N,2,50, +20250623,3015,3065,3080,2985,89522,269909610,00,0.00,N,5,-70, +20250620,3085,3190,3195,3030,192203,592323915,00,0.00,N,5,-65, +20250619,3150,3150,3230,3125,61372,193877340,00,0.00,N,5,-15, +20250618,3165,3150,3180,3095,144792,455737989,00,0.00,N,5,-5, +20250617,3170,3160,3245,3120,144328,459192180,00,0.00,N,5,-40, +20250616,3210,3025,3245,2955,370580,1166205682,00,0.00,N,2,180, +20250613,3030,3120,3130,2975,142058,430482750,00,0.00,N,5,-105, +20250612,3135,3150,3150,3065,148907,462825190,00,0.00,N,2,40, +20250611,3095,3165,3265,3005,760451,2357495060,00,0.00,N,2,205, +20250610,2890,2850,2930,2810,141314,409018884,00,0.00,N,2,10, +20250609,2880,2950,2950,2860,125167,363433415,00,0.00,N,2,50, +20250605,2830,2820,2890,2805,57493,163297214,00,0.00,N,3,0, +20250604,2830,2830,2850,2640,75676,211900044,00,0.00,N,2,15, +20250602,2815,2795,2840,2775,50276,140876297,00,0.00,N,5,-15, +20250530,2830,2705,2940,2690,167932,474175255,00,0.00,N,2,95, +20250529,2735,2690,2755,2685,53190,145119590,00,0.00,N,2,15, +20250528,2720,2730,2730,2650,61150,164907210,00,0.00,N,2,60, +20250527,2660,2720,2750,2655,97594,261946727,00,0.00,N,5,-85, +20250526,2745,2710,2760,2695,37854,103811256,00,0.00,N,2,5, +20250523,2740,2730,2810,2700,47490,129473070,00,0.00,N,2,10, +20250522,2730,2785,2800,2720,46928,128300085,00,0.00,N,5,-80, +20250521,2810,2785,2885,2780,49274,138175477,00,0.00,N,3,0, +20250520,2810,2855,2885,2805,53735,152454466,00,0.00,N,2,35, +20250519,2775,2830,2850,2770,44793,125237176,00,0.00,N,5,-50, 20250516,2825,2875,2945,2765,126983,356817245,00,0.00,N,2,60, 20250515,2765,2800,2810,2755,41277,114642204,00,0.00,N,5,-75, 20250514,2840,2865,2865,2780,54913,154759050,00,0.00,N,5,-25, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index dcf3e9273274..06ea00b841d3 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9560,9690,9700,9420,34297,326482415,00,0.00,N,5,-30, +20250624,9590,9690,9690,9490,17231,164785575,00,0.00,N,2,40, +20250623,9550,9620,9690,9480,26247,251355735,00,0.00,N,5,-70, +20250620,9620,9570,9670,9440,8532,81549020,00,0.00,N,2,50, +20250619,9570,9570,9570,9300,20280,191813950,00,0.00,N,2,70, +20250618,9500,9170,9600,9020,55526,524652035,00,0.00,N,2,330, +20250617,9170,9180,9360,9020,25589,234601255,00,0.00,N,5,-10, +20250616,9180,9110,9200,9060,9494,86788930,00,0.00,N,2,70, +20250613,9110,9410,9410,8980,30788,280512610,00,0.00,N,5,-190, +20250612,9300,9230,9390,9125,22266,205575015,00,0.00,N,2,70, +20250611,9230,9410,9410,9180,15197,140538790,00,0.00,N,5,-90, +20250610,9320,9420,9420,9230,17340,161267630,00,0.00,N,5,-100, +20250609,9420,9360,9510,9270,18448,172886745,00,0.00,N,2,40, +20250605,9380,9300,9390,9250,18746,174621230,00,0.00,N,2,130, +20250604,9250,9190,9250,9110,6633,61042295,00,0.00,N,2,60, +20250602,9190,8990,9260,8990,5061,46112650,00,0.00,N,2,10, +20250530,9180,9140,9390,9070,11968,109663210,00,0.00,N,2,50, +20250529,9130,9170,9250,9060,34664,317326800,00,0.00,N,3,0, +20250528,9130,9250,9250,9110,5601,51230650,00,0.00,N,3,0, +20250527,9130,8990,9150,8400,22872,207442580,00,0.00,N,2,230, +20250526,8900,9260,9260,8900,16024,145821400,00,0.00,N,5,-270, +20250523,9170,8970,9270,8970,39977,366140260,00,0.00,N,2,290, +20250522,8880,8820,9000,8810,7803,69857835,00,0.00,N,2,60, +20250521,8820,8700,8870,8640,11473,101097615,00,0.00,N,2,120, +20250520,8700,8760,8850,8670,9394,81950580,00,0.00,N,5,-60, +20250519,8760,8940,8940,8740,3293,28889505,00,0.00,N,5,-30, 20250516,8790,9000,9000,8720,12289,108283565,00,0.00,N,5,-110, 20250515,8900,8950,9090,8850,9267,82776475,00,0.00,N,5,-110, 20250514,9010,8990,9020,8950,8288,74558945,00,0.00,N,2,20, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index f5987c7b142a..752a42560bed 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11220,10690,11270,10620,660591,7299783845,00,0.00,N,2,600, +20250624,10620,10350,10800,10350,320748,3410349580,00,0.00,N,2,290, +20250623,10330,10270,10430,10020,166249,1703864245,00,0.00,N,2,60, +20250620,10270,10310,10330,10150,142237,1458495630,00,0.00,N,5,-40, +20250619,10310,10450,10530,10170,191245,1960411725,00,0.00,N,5,-140, +20250618,10450,10640,10650,10400,150461,1579432855,00,0.00,N,5,-190, +20250617,10640,11240,11240,10560,448682,4850212910,00,0.00,N,5,-600, +20250616,11240,11000,11470,10980,648030,7329314285,00,0.00,N,2,440, +20250613,10800,11230,11430,10760,514903,5699152065,00,0.00,N,5,-420, +20250612,11220,10970,11370,10850,488816,5445978815,00,0.00,N,2,390, +20250611,10830,11120,11140,10770,319151,3475582900,00,0.00,N,5,-220, +20250610,11050,10790,11550,10560,1081336,12103240295,00,0.00,N,2,280, +20250609,10770,10600,10920,10540,441461,4733484605,00,0.00,N,2,320, +20250605,10450,10470,10520,10230,203520,2115247105,00,0.00,N,2,150, +20250604,10300,10160,10390,10050,168512,1726835330,00,0.00,N,2,140, +20250602,10160,10520,10520,10110,178824,1826232130,00,0.00,N,5,-320, +20250530,10480,10500,10650,10220,201761,2103079175,00,0.00,N,2,80, +20250529,10400,10600,10750,10360,284126,2987054680,00,0.00,N,5,-80, +20250528,10480,10700,10820,10440,285729,3027905680,00,0.00,N,5,-220, +20250527,10700,10830,10900,10610,223967,2406056395,00,0.00,N,5,-130, +20250526,10830,10500,10910,10490,417368,4490730190,00,0.00,N,2,380, +20250523,10450,10410,10700,10200,215131,2257238410,00,0.00,N,2,180, +20250522,10270,10570,10590,10250,145928,1510736365,00,0.00,N,5,-370, +20250521,10640,10570,10710,10430,159895,1691649005,00,0.00,N,2,60, +20250520,10580,10070,10610,10070,232201,2413809595,00,0.00,N,2,490, +20250519,10090,10080,10250,9950,141682,1432262325,00,0.00,N,5,-50, 20250516,10140,10200,10300,10100,201944,2053944730,00,0.00,N,5,-120, 20250515,10260,10310,10400,10100,153077,1567063655,00,0.00,N,5,-130, 20250514,10390,10410,10460,10075,175849,1808067970,00,0.00,N,3,0, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 877d5dfadac5..a804252cb787 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2875,2950,3000,2850,58032,167509160,00,0.00,N,5,-65, +20250624,2940,2935,2985,2885,25586,75361220,00,0.00,N,2,5, +20250623,2935,2990,2990,2885,53790,158405980,00,0.00,N,5,-55, +20250620,2990,2970,3025,2955,27376,81656437,00,0.00,N,2,20, +20250619,2970,2950,3050,2900,48628,145020081,00,0.00,N,2,70, +20250618,2900,2875,2920,2865,28352,82011510,00,0.00,N,2,40, +20250617,2860,2860,2935,2830,22247,64049725,00,0.00,N,3,0, +20250616,2860,2855,2895,2805,22684,64418340,00,0.00,N,2,5, +20250613,2855,3010,3040,2845,36556,106146310,00,0.00,N,5,-150, +20250612,3005,3045,3100,3005,20685,63252689,00,0.00,N,5,-40, +20250611,3045,3035,3090,2980,20786,63072055,00,0.00,N,2,35, +20250610,3010,2930,3010,2925,21986,65087203,00,0.00,N,2,55, +20250609,2955,2900,2985,2880,14747,43431830,00,0.00,N,2,80, +20250605,2875,2880,2995,2865,17405,50698240,00,0.00,N,2,20, +20250604,2855,2820,2935,2815,11878,33946490,00,0.00,N,2,35, +20250602,2820,2895,2895,2820,32253,91876409,00,0.00,N,5,-75, +20250530,2895,2865,2930,2865,18944,54993720,00,0.00,N,2,30, +20250529,2865,2810,2940,2800,37496,107579585,00,0.00,N,2,35, +20250528,2830,2865,2895,2800,24432,69269542,00,0.00,N,5,-65, +20250527,2895,2925,2925,2825,11851,33871611,00,0.00,N,5,-30, +20250526,2925,2860,2935,2815,17728,50500287,00,0.00,N,2,45, +20250523,2880,2820,2930,2820,28178,80145455,00,0.00,N,2,30, +20250522,2850,2865,2890,2805,19128,54307700,00,0.00,N,5,-15, +20250521,2865,2950,2985,2855,20282,58773157,00,0.00,N,5,-85, +20250520,2950,2860,2990,2855,25320,73429760,00,0.00,N,2,90, +20250519,2860,2955,2980,2860,42221,122697023,00,0.00,N,5,-120, 20250516,2980,2875,3030,2810,45316,131114600,00,0.00,N,2,80, 20250515,2900,2970,3005,2890,18869,55413845,00,0.00,N,5,-75, 20250514,2975,2975,3010,2900,27555,81122840,00,0.00,N,5,-35, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index f2dc4c02ef25..76116c868360 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7900,7670,8000,7510,90222,706261840,00,0.00,N,2,200, +20250624,7700,7220,7900,7210,131690,993924610,00,0.00,N,2,500, +20250623,7200,6840,7230,6630,57256,401276390,00,0.00,N,2,360, +20250620,6840,6970,6970,6780,12291,83925530,00,0.00,N,2,30, +20250619,6810,6730,6860,6670,12779,86666725,00,0.00,N,2,60, +20250618,6750,6800,6800,6620,18267,123108605,00,0.00,N,5,-10, +20250617,6760,6700,6960,6630,27557,188366880,00,0.00,N,2,60, +20250616,6700,6520,6750,6420,16835,111653630,00,0.00,N,2,200, +20250613,6500,6770,6770,6370,20822,135382080,00,0.00,N,5,-220, +20250612,6720,6700,6760,6620,12651,84504275,00,0.00,N,2,20, +20250611,6700,6680,6730,6650,6418,42972300,00,0.00,N,3,0, +20250610,6700,6700,6820,6620,18928,127615395,00,0.00,N,3,0, +20250609,6700,6600,6760,6510,16650,111350390,00,0.00,N,2,150, +20250605,6550,6680,6690,6520,8241,54119015,00,0.00,N,5,-30, +20250604,6580,6630,6640,6510,10958,71842880,00,0.00,N,5,-50, +20250602,6630,6400,6640,6320,19703,128855140,00,0.00,N,2,240, +20250530,6390,6350,6400,6300,5889,37380930,00,0.00,N,2,40, +20250529,6350,6320,6560,6310,11748,75122370,00,0.00,N,2,40, +20250528,6310,6290,6400,6200,10269,64562205,00,0.00,N,2,50, +20250527,6260,6350,6350,6230,2571,16127900,00,0.00,N,5,-20, +20250526,6280,6290,6320,6250,3402,21358570,00,0.00,N,5,-70, +20250523,6350,6400,6400,6000,4586,28758965,00,0.00,N,5,-40, +20250522,6390,6440,6470,6350,6303,40231730,00,0.00,N,5,-40, +20250521,6430,6370,6430,6300,2854,18233310,00,0.00,N,2,60, +20250520,6370,6380,6400,6320,4669,29721250,00,0.00,N,3,0, +20250519,6370,6320,6380,6210,13977,88464755,00,0.00,N,2,80, 20250516,6290,6090,6330,6090,41934,259658430,00,0.00,N,2,220, 20250515,6070,6090,6240,5950,5575,33817690,00,0.00,N,5,-20, 20250514,6090,6090,6260,5970,8980,54390300,00,0.00,N,2,60, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 9e49a4e402e6..07da4dedc7e4 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18970,19090,19230,18840,31028,589397955,00,0.00,N,5,-120, +20250624,19090,18990,19090,18820,34101,646039460,00,0.00,N,2,330, +20250623,18760,19100,19100,18480,47970,892317040,00,0.00,N,5,-340, +20250620,19100,18600,19150,18540,69887,1322298135,00,0.00,N,2,400, +20250619,18700,18470,18850,18260,66743,1244245985,00,0.00,N,2,380, +20250618,18320,17850,18320,17840,53597,975713460,00,0.00,N,2,430, +20250617,17890,18500,18500,17860,50789,917820210,00,0.00,N,5,-450, +20250616,18340,17950,18450,17950,34311,624825825,00,0.00,N,2,100, +20250613,18240,18640,19160,18130,61879,1139297085,00,0.00,N,5,-700, +20250612,18940,19220,19220,18640,41108,775474605,00,0.00,N,5,-280, +20250611,19220,19010,19310,18910,30299,580026240,00,0.00,N,2,110, +20250610,19110,19440,19460,19020,39942,764217830,00,0.00,N,5,-330, +20250609,19440,19060,19700,19060,83840,1627356000,00,0.00,N,2,390, +20250605,19050,18210,19460,18210,192761,3662031130,00,0.00,N,2,770, +20250604,18280,18290,18340,17670,81657,1467261810,00,0.00,N,2,60, +20250602,18220,17930,18240,17770,26311,474249070,00,0.00,N,2,260, +20250530,17960,18080,18080,17690,39162,700400155,00,0.00,N,5,-130, +20250529,18090,18320,18320,17890,56440,1017844665,00,0.00,N,5,-230, +20250528,18320,18450,18450,18200,25638,468982830,00,0.00,N,5,-110, +20250527,18430,18370,18470,18090,88310,1612542655,00,0.00,N,2,60, +20250526,18370,18340,18450,18030,80033,1465016000,00,0.00,N,2,60, +20250523,18310,19950,19950,17620,176733,3271559050,00,0.00,N,5,-1640, +20250522,19950,19830,20100,19690,92810,1847749970,00,0.00,N,2,100, +20250521,19850,19740,19890,19570,98335,1937714950,00,0.00,N,2,150, +20250520,19700,19400,19750,19230,140439,2745649375,00,0.00,N,2,550, +20250519,19150,18800,19240,18330,49153,924741830,00,0.00,N,2,160, 20250516,18990,19640,19640,18590,109907,2091556225,00,0.00,N,5,-710, 20250515,19700,20950,21000,19490,158867,3153762440,00,0.00,N,5,-1250, 20250514,20950,20700,21200,20500,185399,3863483325,00,0.00,N,2,250, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 85924f23500c..e27ae08a5568 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3580,3590,3620,3565,80636,289339327,00,0.00,N,3,0, +20250624,3580,3545,3600,3530,59324,211592010,00,0.00,N,2,40, +20250623,3540,3660,3660,3510,121715,431286162,00,0.00,N,5,-140, +20250620,3680,3640,3705,3610,60624,222509750,00,0.00,N,2,50, +20250619,3630,3675,3675,3585,82665,298730175,00,0.00,N,5,-30, +20250618,3660,3680,3690,3625,58692,213910332,00,0.00,N,2,25, +20250617,3635,3640,3725,3615,124012,454684559,00,0.00,N,2,10, +20250616,3625,3635,3640,3525,179264,644465965,00,0.00,N,5,-35, +20250613,3660,3745,3825,3660,405836,1513949334,00,0.00,N,5,-85, +20250612,3745,3885,4020,3725,1231915,4712422435,00,0.00,N,2,55, +20250611,3690,3680,3690,3625,146011,535642574,00,0.00,N,2,70, +20250610,3620,3615,3645,3555,112490,405144690,00,0.00,N,2,5, +20250609,3615,3530,3745,3510,712730,2591622978,00,0.00,N,2,110, +20250605,3505,3545,3565,3500,51774,182594860,00,0.00,N,5,-15, +20250604,3520,3540,3575,3505,40810,143999707,00,0.00,N,5,-45, +20250602,3565,3545,3580,3515,74560,264260995,00,0.00,N,5,-10, +20250530,3575,3505,3615,3475,130444,464888098,00,0.00,N,2,75, +20250529,3500,3440,3500,3400,57863,199199250,00,0.00,N,2,70, +20250528,3430,3460,3460,3375,45613,155072766,00,0.00,N,2,5, +20250527,3425,3445,3460,3380,65134,221756659,00,0.00,N,5,-10, +20250526,3435,3455,3495,3425,94847,328996430,00,0.00,N,5,-15, +20250523,3450,3615,3615,3430,217714,762173694,00,0.00,N,5,-180, +20250522,3630,3560,3740,3530,858250,3129190799,00,0.00,N,2,125, +20250521,3505,3480,3520,3440,121054,422148912,00,0.00,N,2,105, +20250520,3400,3395,3490,3385,65326,223312144,00,0.00,N,5,-20, +20250519,3420,3380,3500,3375,116920,402795275,00,0.00,N,2,50, 20250516,3370,3415,3440,3370,51278,174054995,00,0.00,N,5,-70, 20250515,3440,3445,3495,3385,57137,196833500,00,0.00,N,5,-40, 20250514,3480,3505,3505,3425,68854,238357765,00,0.00,N,2,30, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 1ab12ac6d96c..373417f1474a 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2900,2945,2945,2885,667104,1936762407,00,0.00,N,5,-20, +20250624,2920,2945,3030,2910,1094238,3218766885,00,0.00,N,2,30, +20250623,2890,2845,2920,2800,801432,2292098915,00,0.00,N,5,-10, +20250620,2900,2920,2920,2730,1050660,3016993572,00,0.00,N,5,-25, +20250619,2925,3055,3055,2915,1843622,5459199702,00,0.00,N,5,-55, +20250618,2980,2815,3000,2790,3109802,9123715571,00,0.00,N,2,155, +20250617,2825,2900,2930,2805,1451071,4174245622,00,0.00,N,5,-35, +20250616,2860,2855,2890,2810,841350,2397901335,00,0.00,N,2,70, +20250613,2790,2930,2930,2775,976015,2754045080,00,0.00,N,5,-90, +20250612,2880,2925,2925,2870,955395,2759151541,00,0.00,N,5,-70, +20250611,2950,2950,2980,2890,1214731,3553402623,00,0.00,N,3,0, +20250610,2950,3005,3005,2920,1255350,3708496584,00,0.00,N,5,-80, +20250609,3030,2985,3050,2970,3852300,11600700030,00,0.00,N,2,125, +20250605,2905,2905,2970,2880,1420762,4134517015,00,0.00,N,5,-30, +20250604,2935,2980,2990,2900,3088796,9101677863,00,0.00,N,2,85, +20250602,2850,2780,2860,2745,1289130,3643150034,00,0.00,N,2,85, +20250530,2765,2820,2835,2755,516917,1433429335,00,0.00,N,5,-55, +20250529,2820,2870,2875,2810,801055,2269461488,00,0.00,N,5,-10, +20250528,2830,2865,2895,2815,1760851,5024625597,00,0.00,N,2,15, +20250527,2815,2950,3050,2800,4295944,12507958283,00,0.00,N,2,70, +20250526,2745,2710,2750,2670,658099,1790495730,00,0.00,N,2,20, +20250523,2725,2785,2815,2710,981867,2712161008,00,0.00,N,5,-25, +20250522,2750,2805,2815,2745,854784,2367697164,00,0.00,N,5,-110, +20250521,2860,2910,2940,2850,1394219,4014078341,00,0.00,N,2,35, +20250520,2825,2885,3035,2815,8119685,23812502996,00,0.00,N,2,90, +20250519,2735,2940,2955,2705,2083093,5818704474,00,0.00,N,5,-145, 20250516,2880,2960,2990,2845,2942981,8511099897,00,0.00,N,5,-185, 20250515,3065,2935,3245,2900,34517502,107028310114,00,0.00,N,2,235, 20250514,2830,2940,2950,2820,2911037,8363791860,00,0.00,N,2,20, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 803e4e2786c7..621a07291f14 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3585,3465,3675,3375,78746,273092035,00,0.00,N,2,210, +20250624,3375,3615,3675,3335,116804,408778820,00,0.00,N,5,-240, +20250623,3615,3725,3750,3590,26971,98247135,00,0.00,N,5,-110, +20250620,3725,3560,3745,3410,107096,377667880,00,0.00,N,2,165, +20250619,3560,3570,3605,3460,18061,63983260,00,0.00,N,3,0, +20250618,3560,3585,3675,3500,28439,100660523,00,0.00,N,5,-25, +20250617,3585,3700,3700,3495,40146,143848360,00,0.00,N,5,-115, +20250616,3700,3800,3800,3590,41163,149976100,00,0.00,N,5,-50, +20250613,3750,3845,3845,3635,86449,322476865,00,0.00,N,5,-70, +20250612,3820,3675,3840,3670,50597,190860481,00,0.00,N,2,150, +20250611,3670,3640,3700,3595,41795,152276120,00,0.00,N,2,70, +20250610,3600,3515,3700,3490,58044,207990836,00,0.00,N,2,105, +20250609,3495,3350,3500,3320,35097,120050609,00,0.00,N,2,145, +20250605,3350,3470,3470,3345,9096,30791905,00,0.00,N,5,-55, +20250604,3405,3280,3500,3275,30550,103187280,00,0.00,N,2,135, +20250602,3270,3190,3285,3185,23115,75151145,00,0.00,N,2,50, +20250530,3220,3100,3250,3100,24693,78846750,00,0.00,N,2,85, +20250529,3135,3160,3180,2990,29804,92297565,00,0.00,N,5,-25, +20250528,3160,3135,3210,3105,20152,63698290,00,0.00,N,3,0, +20250527,3160,3150,3230,3050,12645,39646930,00,0.00,N,2,10, +20250526,3150,3180,3230,3055,13283,41655270,00,0.00,N,5,-60, +20250523,3210,3275,3305,3100,29739,95035270,00,0.00,N,5,-65, +20250522,3275,3345,3400,3255,66033,219259040,00,0.00,N,5,-75, +20250521,3350,3345,3350,3275,30193,99971990,00,0.00,N,2,5, +20250520,3345,3170,3380,3170,64197,212221970,00,0.00,N,2,105, +20250519,3240,3030,3280,2980,105175,330047786,00,0.00,N,2,210, 20250516,3030,2955,3045,2810,51632,152864275,00,0.00,N,2,75, 20250515,2955,3010,3035,2885,43005,128004805,00,0.00,N,5,-55, 20250514,3010,2960,3090,2950,86519,260184590,00,0.00,N,2,30, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 0e192835381f..e32e095efe23 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3020,3020,3025,3000,67434,203168161,00,0.00,N,3,0, +20250624,3020,3040,3040,3015,63184,191023600,00,0.00,N,2,5, +20250623,3015,3050,3050,3015,43992,133158183,00,0.00,N,5,-20, +20250620,3035,3045,3055,3025,35801,108740925,00,0.00,N,5,-15, +20250619,3050,3055,3060,3030,39503,120143328,00,0.00,N,2,5, +20250618,3045,3025,3065,3025,31268,95175492,00,0.00,N,2,10, +20250617,3035,3025,3040,3015,52007,157236873,00,0.00,N,2,10, +20250616,3025,3055,3060,3015,59167,179289883,00,0.00,N,5,-35, +20250613,3060,3080,3085,3035,156568,479290233,00,0.00,N,5,-5, +20250612,3065,3080,3095,3045,83886,256886995,00,0.00,N,5,-10, +20250611,3075,3115,3120,3065,89017,274180606,00,0.00,N,5,-25, +20250610,3100,3085,3145,3065,116087,358510467,00,0.00,N,2,10, +20250609,3090,3065,3130,3060,66234,205148960,00,0.00,N,2,15, +20250605,3075,3285,3285,3025,79541,245494420,00,0.00,N,2,20, +20250604,3055,3090,3095,2985,164870,500563163,00,0.00,N,5,-60, +20250602,3115,3225,3265,3090,233983,741900544,00,0.00,N,5,-105, +20250530,3220,3245,3250,3205,59782,192913230,00,0.00,N,3,0, +20250529,3220,3200,3240,3195,45334,146084625,00,0.00,N,2,10, +20250528,3210,3240,3255,3200,39676,127780385,00,0.00,N,5,-15, +20250527,3225,3205,3265,3190,52559,169569130,00,0.00,N,2,25, +20250526,3200,3225,3235,3195,56694,182245850,00,0.00,N,5,-20, +20250523,3220,3205,3240,3195,43294,139074005,00,0.00,N,2,10, +20250522,3210,3210,3220,3185,33581,107417025,00,0.00,N,2,10, +20250521,3200,3210,3230,3180,67140,214989225,00,0.00,N,5,-10, +20250520,3210,3175,3240,3170,37891,121214365,00,0.00,N,2,40, +20250519,3170,3205,3210,3165,38472,122255165,00,0.00,N,5,-30, 20250516,3200,3235,3245,3200,50580,162676080,00,0.00,N,5,-50, 20250515,3250,3220,3295,3215,74137,240897970,00,0.00,N,2,35, 20250514,3215,3210,3240,3190,92342,296321591,00,0.00,N,2,20, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 0da005479a5f..65026bc03f48 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,555,558,566,536,573513,315819732,00,0.00,N,3,0, +20250624,555,578,580,550,620959,349430670,00,0.00,N,5,-23, +20250623,578,589,589,560,450487,257136197,00,0.00,N,5,-11, +20250620,589,590,605,574,361098,212541246,00,0.00,N,2,1, +20250619,588,565,590,565,142787,82378082,00,0.00,N,2,4, +20250618,584,590,598,578,285861,167345433,00,0.00,N,5,-6, +20250617,590,591,600,576,178672,104275348,00,0.00,N,5,-1, +20250616,591,577,597,571,245104,143167933,00,0.00,N,2,13, +20250613,578,585,604,561,578563,330656056,00,0.00,N,5,-7, +20250612,585,604,604,570,380834,222696010,00,0.00,N,5,-5, +20250611,590,590,612,582,408781,244515252,00,0.00,N,3,0, +20250610,590,623,629,577,891110,529618973,00,0.00,N,5,-35, +20250609,625,638,647,604,488988,306508890,00,0.00,N,5,-19, +20250605,644,606,648,605,372221,233806851,00,0.00,N,2,38, +20250604,606,611,630,600,407949,249051681,00,0.00,N,2,1, +20250602,605,635,635,604,258588,159286044,00,0.00,N,5,-23, +20250530,628,630,640,614,373093,233572027,00,0.00,N,5,-2, +20250529,630,628,645,618,238586,150267805,00,0.00,N,2,2, +20250528,628,652,664,626,577955,370542311,00,0.00,N,5,-23, +20250527,651,630,652,625,856758,549199438,00,0.00,N,2,39, +20250526,612,583,624,572,776787,470820569,00,0.00,N,2,28, +20250523,584,538,667,533,3616551,2164454792,00,0.00,N,2,41, +20250522,543,540,559,530,201514,108764316,00,0.00,N,5,-3, +20250521,546,574,575,543,183216,101166800,00,0.00,N,5,-17, +20250520,563,570,583,540,448128,252269396,00,0.00,N,5,-7, +20250519,570,581,581,547,460983,258990174,00,0.00,N,5,-11, 20250516,581,574,631,563,2448190,1459754379,00,0.00,N,2,1, 20250515,580,535,682,521,13259736,8349078061,00,0.00,N,2,55, 20250514,525,561,565,525,425829,228228738,00,0.00,N,5,-25, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 0e3d8efb52fe..39416cf34b2b 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6210,6190,6210,6170,26043,161351120,00,0.00,N,2,20, +20250624,6190,6130,6200,6130,25523,157623080,00,0.00,N,2,50, +20250623,6140,6160,6160,6120,18124,111286735,00,0.00,N,5,-20, +20250620,6160,6120,6160,6120,15162,93051590,00,0.00,N,2,20, +20250619,6140,6120,6150,6110,18557,113677400,00,0.00,N,3,0, +20250618,6140,6160,6160,6110,18319,112292950,00,0.00,N,2,10, +20250617,6130,6120,6140,6100,14070,86001015,00,0.00,N,2,10, +20250616,6120,6080,6140,6070,11642,71054340,00,0.00,N,3,0, +20250613,6120,6130,6180,6090,17985,109971455,00,0.00,N,5,-10, +20250612,6130,6120,6170,6110,22390,137428575,00,0.00,N,3,0, +20250611,6130,6170,6170,6100,38883,238108765,00,0.00,N,5,-40, +20250610,6170,6150,6220,6150,23671,146227085,00,0.00,N,2,20, +20250609,6150,6120,6160,6100,23355,143533275,00,0.00,N,2,30, +20250605,6120,6120,6150,6080,26963,165015945,00,0.00,N,3,0, +20250604,6120,6110,6130,6080,17748,108449050,00,0.00,N,2,10, +20250602,6110,6060,6120,6060,18757,114281695,00,0.00,N,2,50, +20250530,6060,6030,6080,6030,23264,140726430,00,0.00,N,2,30, +20250529,6030,5980,6040,5980,21676,130521970,00,0.00,N,2,50, +20250528,5980,5980,6000,5960,24007,143644550,00,0.00,N,5,-10, +20250527,5990,6000,6030,5980,8420,50435600,00,0.00,N,5,-20, +20250526,6010,5980,6030,5980,20414,122462170,00,0.00,N,2,20, +20250523,5990,5950,6000,5950,5678,33943440,00,0.00,N,2,30, +20250522,5960,5970,6000,5950,11204,66910940,00,0.00,N,5,-10, +20250521,5970,5980,6000,5960,15307,91651985,00,0.00,N,5,-10, +20250520,5980,5980,6000,5920,19455,115883100,00,0.00,N,3,0, +20250519,5980,5930,6000,5930,10708,64072805,00,0.00,N,5,-10, 20250516,5990,6020,6020,5910,25849,154830130,00,0.00,N,5,-20, 20250515,6010,6020,6030,5990,17300,103895110,00,0.00,N,5,-10, 20250514,6020,6010,6020,5970,25198,151205770,00,0.00,N,2,10, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 39adc96d93eb..df8871f42a55 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1833,1830,1855,1802,72235,132009910,00,0.00,N,2,4, +20250624,1829,1829,1860,1815,73065,133507169,00,0.00,N,2,27, +20250623,1802,1863,1863,1791,143420,261090049,00,0.00,N,5,-63, +20250620,1865,1857,1876,1843,83706,155484340,00,0.00,N,2,8, +20250619,1857,1877,1877,1843,155824,289527892,00,0.00,N,2,18, +20250618,1839,1860,1879,1820,179086,328750855,00,0.00,N,5,-16, +20250617,1855,1900,1900,1825,279267,519702952,00,0.00,N,5,-7, +20250616,1862,1775,1883,1768,511068,936846278,00,0.00,N,2,92, +20250613,1770,1792,1805,1760,108113,191827414,00,0.00,N,5,-21, +20250612,1791,1784,1805,1778,181576,325910454,00,0.00,N,2,7, +20250611,1784,1762,1788,1762,99097,176645760,00,0.00,N,2,20, +20250610,1764,1760,1783,1759,260163,459476818,00,0.00,N,2,4, +20250609,1760,1739,1800,1736,317785,563655650,00,0.00,N,2,32, +20250605,1728,1655,1775,1655,460095,795323017,00,0.00,N,2,77, +20250604,1651,1628,1658,1628,90165,148537880,00,0.00,N,2,24, +20250602,1627,1629,1635,1621,68912,112056423,00,0.00,N,3,0, +20250530,1627,1605,1631,1605,104814,169875782,00,0.00,N,2,23, +20250529,1604,1589,1608,1589,89354,143282560,00,0.00,N,2,15, +20250528,1589,1577,1590,1573,33219,52560320,00,0.00,N,2,14, +20250527,1575,1591,1591,1567,42090,66368694,00,0.00,N,5,-16, +20250526,1591,1599,1599,1565,51104,81163060,00,0.00,N,2,3, +20250523,1588,1588,1600,1578,29269,46521836,00,0.00,N,5,-1, +20250522,1589,1571,1594,1570,48296,76424161,00,0.00,N,2,2, +20250521,1587,1587,1591,1575,34911,55304743,00,0.00,N,3,0, +20250520,1587,1579,1590,1575,34977,55286688,00,0.00,N,2,8, +20250519,1579,1585,1591,1551,79396,124494451,00,0.00,N,5,-6, 20250516,1585,1592,1607,1581,53735,85397862,00,0.00,N,5,-16, 20250515,1601,1600,1609,1591,37826,60529709,00,0.00,N,5,-5, 20250514,1606,1610,1610,1594,47234,75642323,00,0.00,N,2,4, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 7d707be818d8..57d037c084b0 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4255,4430,4430,4195,77607,331445966,00,0.00,N,5,-55, +20250624,4310,4315,4400,4300,25559,110690635,00,0.00,N,5,-5, +20250623,4315,4335,4400,4265,32773,140684365,00,0.00,N,5,-110, +20250620,4425,4425,4490,4350,25914,113960910,00,0.00,N,3,0, +20250619,4425,4310,4510,4310,47141,209059448,00,0.00,N,2,80, +20250618,4345,4370,4370,4270,43073,185943665,00,0.00,N,2,25, +20250617,4320,4230,4450,4210,37358,162096458,00,0.00,N,2,65, +20250616,4255,4385,4385,4230,15831,67417705,00,0.00,N,5,-50, +20250613,4305,4365,4485,4255,35140,152955204,00,0.00,N,5,-60, +20250612,4365,4385,4405,4260,26517,115384890,00,0.00,N,2,60, +20250611,4305,4240,4355,4210,15872,68007641,00,0.00,N,2,70, +20250610,4235,4200,4290,4195,8368,35465485,00,0.00,N,5,-35, +20250609,4270,4300,4320,4250,23797,101599095,00,0.00,N,5,-30, +20250605,4300,4320,4445,4220,39542,172350129,00,0.00,N,2,90, +20250604,4210,4160,4310,4160,34454,146901853,00,0.00,N,2,50, +20250602,4160,4110,4190,4030,30751,126934355,00,0.00,N,2,50, +20250530,4110,4225,4225,4110,14866,61365630,00,0.00,N,5,-55, +20250529,4165,4205,4240,4145,18969,79298560,00,0.00,N,5,-35, +20250528,4200,4150,4200,4110,32247,133597428,00,0.00,N,2,55, +20250527,4145,4180,4225,4120,16514,68605494,00,0.00,N,5,-35, +20250526,4180,4050,4265,4050,32940,138515625,00,0.00,N,5,-10, +20250523,4190,4380,4380,3975,51145,212286895,00,0.00,N,5,-200, +20250522,4390,4065,4445,4050,85856,367335660,00,0.00,N,2,285, +20250521,4105,4130,4170,4005,23874,98197144,00,0.00,N,2,5, +20250520,4100,3900,4175,3900,54306,221941466,00,0.00,N,2,170, +20250519,3930,3995,3995,3850,62636,243708480,00,0.00,N,5,-65, 20250516,3995,4065,4190,3950,58210,232755382,00,0.00,N,5,-115, 20250515,4110,4245,4280,4100,29956,124178449,00,0.00,N,5,-120, 20250514,4230,4085,4235,4085,46068,193220610,00,0.00,N,2,150, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 2aeb2a5cbc89..baea96797c96 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6140,6210,6220,6000,600988,3678648795,00,0.00,N,5,-70, +20250624,6210,6270,6480,6180,951275,5952760835,00,0.00,N,2,20, +20250623,6190,6030,6260,5980,869057,5313500660,00,0.00,N,2,20, +20250620,6170,6130,6190,6000,719382,4380789400,00,0.00,N,3,0, +20250619,6170,6450,6460,6110,1767645,11005289495,00,0.00,N,2,40, +20250618,6130,5760,6350,5730,3477575,21295751425,00,0.00,N,2,340, +20250617,5790,5900,5910,5680,431028,2504558930,00,0.00,N,5,-20, +20250616,5810,5900,5970,5760,520120,3040310305,00,0.00,N,2,90, +20250613,5720,5900,5900,5670,631737,3626190885,00,0.00,N,5,-80, +20250612,5800,5890,5890,5770,395743,2302921570,00,0.00,N,5,-120, +20250611,5920,5910,5960,5820,449661,2649945880,00,0.00,N,2,20, +20250610,5900,5980,6010,5830,441698,2604887345,00,0.00,N,5,-60, +20250609,5960,5950,6070,5890,870687,5213608225,00,0.00,N,2,140, +20250605,5820,5820,5910,5750,569625,3321029410,00,0.00,N,3,0, +20250604,5820,5800,5880,5680,671511,3889715060,00,0.00,N,2,180, +20250602,5640,5510,5690,5420,579461,3256596950,00,0.00,N,2,160, +20250530,5480,5510,5520,5430,158939,871531605,00,0.00,N,5,-30, +20250529,5510,5590,5590,5490,222458,1229798115,00,0.00,N,5,-10, +20250528,5520,5550,5600,5500,230174,1275462990,00,0.00,N,2,50, +20250527,5470,5660,5710,5460,335935,1870214620,00,0.00,N,5,-80, +20250526,5550,5440,5560,5380,302335,1656123180,00,0.00,N,2,130, +20250523,5420,5530,5560,5410,276977,1513093010,00,0.00,N,5,-60, +20250522,5480,5530,5590,5430,311794,1709558745,00,0.00,N,5,-110, +20250521,5590,5640,5700,5580,375334,2110400945,00,0.00,N,5,-20, +20250520,5610,5650,6000,5580,2686038,15555811120,00,0.00,N,2,130, +20250519,5480,5650,5650,5450,388852,2150473655,00,0.00,N,5,-180, 20250516,5660,5720,5740,5580,476914,2697154445,00,0.00,N,5,-130, 20250515,5790,5810,6120,5770,2384836,14171454490,00,0.00,N,2,10, 20250514,5780,5860,5870,5700,514785,2979923485,00,0.00,N,3,0, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 9ef706c993fe..c7f7c882af61 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9000,8930,9190,8530,3284894,29116162630,00,0.00,N,2,330, +20250624,8670,8690,8820,8400,1839435,15797206015,00,0.00,N,2,330, +20250623,8340,8280,8560,8090,1401174,11680442755,00,0.00,N,5,-230, +20250620,8570,8600,8800,8360,2145082,18280025805,00,0.00,N,5,-90, +20250619,8660,9220,9250,8520,2816478,24848946440,00,0.00,N,5,-10, +20250618,8670,8880,8920,8500,1797355,15539040190,00,0.00,N,5,-120, +20250617,8790,10110,10150,8510,4977871,45826351510,00,0.00,N,5,-890, +20250616,9680,9820,9950,9370,2765763,26531839370,00,0.00,N,5,-50, +20250613,9730,10050,10170,9510,3362339,32776099785,00,0.00,N,5,-440, +20250612,10170,10140,10590,9990,5177533,53340001995,00,0.00,N,5,-50, +20250611,10220,9420,10450,9170,13654673,136848513185,00,0.00,N,2,770, +20250610,9450,8240,9510,7730,14288920,127200988755,00,0.00,N,2,1580, +20250609,7870,7550,7990,7520,2151841,16866130535,00,0.00,N,2,560, +20250605,7310,7130,7400,7040,637254,4621733360,00,0.00,N,2,150, +20250604,7160,6950,7160,6950,475614,3377662695,00,0.00,N,2,290, +20250602,6870,6900,7010,6850,262436,1816826970,00,0.00,N,5,-20, +20250530,6890,7010,7010,6860,361001,2493860955,00,0.00,N,5,-210, +20250529,7100,7030,7140,6960,366443,2585793145,00,0.00,N,2,60, +20250528,7040,7030,7120,6960,382890,2700095950,00,0.00,N,2,50, +20250527,6990,7150,7190,6870,576701,4027437590,00,0.00,N,5,-110, +20250526,7100,7310,7350,7090,639032,4592658380,00,0.00,N,5,-310, +20250523,7410,7710,7750,7370,713814,5385360545,00,0.00,N,5,-240, +20250522,7650,7820,7840,7530,2065204,15850868700,00,0.00,N,2,270, +20250521,7380,7110,7410,7090,838554,6106288670,00,0.00,N,2,310, +20250520,7070,7010,7150,6970,319982,2261894230,00,0.00,N,2,130, +20250519,6940,7350,7410,6930,671671,4791047490,00,0.00,N,5,-250, 20250516,7190,7150,7320,7080,426077,3063547295,00,0.00,N,2,40, 20250515,7150,7290,7380,7120,430864,3117607845,00,0.00,N,5,-180, 20250514,7330,7360,7420,7290,413751,3038248210,00,0.00,N,2,80, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index d4f47aad3365..52509671d851 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8410,8590,8590,8350,122734,1035226970,00,0.00,N,5,-80, +20250624,8490,8400,8620,8310,255283,2160471640,00,0.00,N,2,380, +20250623,8110,8150,8200,8030,103647,841238560,00,0.00,N,5,-280, +20250620,8390,8400,8430,8250,114820,957364970,00,0.00,N,2,110, +20250619,8280,8340,8340,8170,100052,823354100,00,0.00,N,2,10, +20250618,8270,8390,8390,8220,103518,856544775,00,0.00,N,5,-180, +20250617,8450,8210,8490,8140,287312,2399981025,00,0.00,N,2,290, +20250616,8160,7890,8230,7800,148398,1196356390,00,0.00,N,2,200, +20250613,7960,8150,8160,7870,183324,1460031130,00,0.00,N,5,-130, +20250612,8090,8080,8270,8070,143407,1169953805,00,0.00,N,2,20, +20250611,8070,8110,8110,8020,56518,455342820,00,0.00,N,3,0, +20250610,8070,7930,8200,7870,188429,1524587645,00,0.00,N,2,150, +20250609,7920,7940,7960,7770,128120,1008047615,00,0.00,N,5,-80, +20250605,8000,8020,8070,7950,114852,918931425,00,0.00,N,3,0, +20250604,8000,8090,8090,7920,123558,988937480,00,0.00,N,5,-130, +20250602,8130,8160,8170,8080,62789,509746425,00,0.00,N,5,-80, +20250530,8210,8270,8280,8140,111699,914573995,00,0.00,N,5,-80, +20250529,8290,8210,8340,8130,85020,703402690,00,0.00,N,2,180, +20250528,8110,8130,8210,8070,58961,479477080,00,0.00,N,2,30, +20250527,8080,8250,8300,8050,70653,574142645,00,0.00,N,5,-180, +20250526,8260,8300,8350,8190,98490,813840665,00,0.00,N,5,-140, +20250523,8400,8410,8550,8330,104498,882474940,00,0.00,N,5,-10, +20250522,8410,8600,8600,8410,97559,826544030,00,0.00,N,5,-290, +20250521,8700,8780,8790,8650,63772,556564695,00,0.00,N,5,-140, +20250520,8840,8900,9000,8820,193673,1724488790,00,0.00,N,2,170, +20250519,8670,8840,8900,8670,141023,1235685800,00,0.00,N,5,-70, 20250516,8740,8750,8860,8710,98794,867933275,00,0.00,N,5,-80, 20250515,8820,8960,8960,8790,152990,1354706210,00,0.00,N,5,-370, 20250514,9190,9170,9250,9000,203609,1853987740,00,0.00,N,5,-60, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 974904ad5ab3..a8b03f92a20b 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4675,4860,4860,4665,658038,3108102391,00,0.00,N,5,-255, +20250624,4930,4850,4950,4685,1160887,5597851696,00,0.00,N,2,115, +20250623,4815,4755,4995,4635,1836992,8890381364,00,0.00,N,5,-85, +20250620,4900,4910,4955,4570,2452164,11704161802,00,0.00,N,5,-5, +20250619,4905,4235,5260,4210,21301793,103942510302,00,0.00,N,2,715, +20250618,4190,4050,4220,3960,282843,1174595645,00,0.00,N,2,130, +20250617,4060,4180,4190,3990,247847,1014782630,00,0.00,N,5,-120, +20250616,4180,4075,4240,4010,373513,1555380916,00,0.00,N,2,90, +20250613,4090,4220,4265,3910,377719,1547430523,00,0.00,N,5,-105, +20250612,4195,4240,4270,4150,240504,1012287820,00,0.00,N,5,-45, +20250611,4240,4060,4340,4010,885841,3743177585,00,0.00,N,2,190, +20250610,4050,4180,4180,3920,319429,1290319602,00,0.00,N,5,-60, +20250609,4110,3905,4175,3890,1007123,4101643994,00,0.00,N,2,275, +20250605,3835,3795,3880,3760,136657,522589573,00,0.00,N,2,45, +20250604,3790,3655,3795,3655,128761,482557259,00,0.00,N,2,135, +20250602,3655,3695,3720,3650,89412,329767810,00,0.00,N,2,35, +20250530,3620,3705,3705,3615,82061,299580345,00,0.00,N,5,-80, +20250529,3700,3745,3745,3670,49993,184766655,00,0.00,N,2,45, +20250528,3655,3695,3735,3625,58155,214461000,00,0.00,N,2,35, +20250527,3620,3860,3860,3620,117932,434409725,00,0.00,N,5,-140, +20250526,3760,3800,3830,3755,74841,283447791,00,0.00,N,5,-60, +20250523,3820,3820,3890,3750,71187,270739243,00,0.00,N,3,0, +20250522,3820,3890,3925,3820,107309,416030485,00,0.00,N,5,-55, +20250521,3875,3905,3935,3865,124690,485930846,00,0.00,N,5,-25, +20250520,3900,3760,3930,3760,198391,769911564,00,0.00,N,2,145, +20250519,3755,3885,3885,3725,132503,501842516,00,0.00,N,5,-130, 20250516,3885,3850,3920,3810,196901,763003479,00,0.00,N,2,40, 20250515,3845,3815,3885,3645,243310,925662824,00,0.00,N,2,30, 20250514,3815,3865,3870,3800,178670,683692449,00,0.00,N,3,0, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 426af76fa20c..31bfc5317fc6 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,134500,137200,137300,131500,134234,17957688850,00,0.00,N,5,-1300, +20250624,135800,134700,138600,134100,175868,24048059150,00,0.00,N,2,2500, +20250623,133300,137000,137800,131600,197642,26370537000,00,0.00,N,5,-4900, +20250620,138200,135600,138200,133200,136711,18694069250,00,0.00,N,2,3200, +20250619,135000,136000,138800,132500,161661,21827599500,00,0.00,N,2,100, +20250618,134900,133900,139100,133600,123655,16845652350,00,0.00,N,5,-400, +20250617,135300,135300,135900,131500,136315,18269198500,00,0.00,N,5,-200, +20250616,135500,132500,137200,131700,131393,17780105600,00,0.00,N,2,3200, +20250613,132300,137500,139300,130200,332346,44000277950,00,0.00,N,5,-5200, +20250612,137500,138300,139700,137500,265860,36660499650,00,0.00,N,5,-2100, +20250611,139600,142000,142500,138700,150176,21077942150,00,0.00,N,5,-1300, +20250610,140900,140000,144700,137400,196111,27813091500,00,0.00,N,2,2700, +20250609,138200,137500,141500,136400,179262,24906817400,00,0.00,N,2,3800, +20250605,134400,129100,136200,129100,262324,34866441300,00,0.00,N,2,6300, +20250604,128100,131800,131800,127600,187778,24223532800,00,0.00,N,5,-1800, +20250602,129900,129300,131700,128300,168142,21825365600,00,0.00,N,2,1600, +20250530,128300,136500,138200,127100,346370,45029773550,00,0.00,N,5,-9100, +20250529,137400,129300,139700,125100,375434,49892301000,00,0.00,N,2,9500, +20250528,127900,132600,139500,126400,2692052,306843851250,00,0.00,N,5,-2000, +20250527,129900,132500,137500,128400,325267,42972505350,00,0.00,N,5,-2800, +20250526,132700,133300,133300,129100,234216,30760919450,00,0.00,N,2,300, +20250523,132400,126800,132800,126300,268948,35223580700,00,0.00,N,2,5600, +20250522,126800,122700,127900,121900,139142,17443098000,00,0.00,N,2,3000, +20250521,123800,120600,124000,117100,181852,22142424650,00,0.00,N,2,3200, +20250520,120600,120500,122100,119000,131850,15955425950,00,0.00,N,2,1700, +20250519,118900,118400,120400,116900,102210,12084531400,00,0.00,N,5,-800, 20250516,119700,120700,121200,118400,164024,19586595850,00,0.00,N,5,-800, 20250515,120500,123500,125000,119700,149352,18145552050,00,0.00,N,5,-3900, 20250514,124400,121200,125400,121100,153667,18985016500,00,0.00,N,2,3300, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 3da69c4f58e3..30a9d218be06 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8560,8500,8580,8380,26025,220694150,00,0.00,N,2,80, +20250624,8480,8260,8500,8180,21479,180215865,00,0.00,N,2,220, +20250623,8260,8490,8490,8100,26217,214693680,00,0.00,N,5,-240, +20250620,8500,8550,8550,8350,13529,113738270,00,0.00,N,3,0, +20250619,8500,8480,8630,8300,26250,221705610,00,0.00,N,5,-60, +20250618,8560,8490,8590,8480,11886,101125570,00,0.00,N,5,-10, +20250617,8570,8680,8680,8490,13684,117069690,00,0.00,N,3,0, +20250616,8570,8430,8630,8400,28145,240329725,00,0.00,N,2,20, +20250613,8550,8590,8590,8360,23436,197665300,00,0.00,N,2,20, +20250612,8530,8300,8570,8290,50024,424386890,00,0.00,N,2,230, +20250611,8300,8220,8340,8090,38919,321094590,00,0.00,N,2,70, +20250610,8230,8230,8380,8100,47496,392642930,00,0.00,N,5,-30, +20250609,8260,8190,8350,7850,38956,322230620,00,0.00,N,2,60, +20250605,8200,8170,8270,7990,41116,334327660,00,0.00,N,2,180, +20250604,8020,7990,8070,7800,16528,132398900,00,0.00,N,2,200, +20250602,7820,7710,8300,7700,20162,159877940,00,0.00,N,2,110, +20250530,7710,7670,7710,7540,14803,113093155,00,0.00,N,2,40, +20250529,7670,7510,7680,7400,14970,113399095,00,0.00,N,2,270, +20250528,7400,7580,7600,7350,22799,171275700,00,0.00,N,5,-20, +20250527,7420,7590,7680,7380,13413,100659590,00,0.00,N,5,-80, +20250526,7500,7490,7590,7450,10797,81227610,00,0.00,N,2,10, +20250523,7490,7390,7500,7320,25384,188714490,00,0.00,N,2,100, +20250522,7390,6960,7390,6960,106136,772402860,00,0.00,N,2,420, +20250521,6970,6850,6970,6840,10943,75719450,00,0.00,N,2,110, +20250520,6860,6740,6970,6740,17893,122250110,00,0.00,N,2,70, +20250519,6790,6650,6870,6610,14884,100340740,00,0.00,N,2,90, 20250516,6700,6870,6960,6570,35015,233310400,00,0.00,N,5,-240, 20250515,6940,6960,6990,6870,10773,74647445,00,0.00,N,5,-20, 20250514,6960,6700,6960,6680,16360,111420505,00,0.00,N,2,330, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index d14d5e7f20aa..15ef2790ce2e 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,789,789,789,789,0,0,00,0.00,Y,3,0, +20250625,2370,2370,2370,2370,0,0,00,0.00,Y,3,0, +20250624,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250623,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250620,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250619,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250618,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250617,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250616,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250613,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250612,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250611,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250610,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250609,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250605,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250604,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250602,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250530,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250529,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250528,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250527,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250526,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250523,2370,2370,2370,2370,0,0,00,0.00,Y,0,1581, +20250522,789,789,789,789,0,0,00,0.00,Y,0,0, +20250521,789,789,789,789,0,0,00,0.00,Y,0,0, +20250520,789,789,789,789,0,0,00,0.00,Y,0,0, +20250519,789,789,789,789,0,0,00,0.00,Y,0,0, +20250516,789,789,789,789,0,0,00,0.00,Y,0,0, 20250515,789,789,789,789,0,0,00,0.00,Y,0,0, -20250514,789,789,789,789,0,0,00,0.00,Y,0,0, -20250513,789,789,789,789,0,0,00,0.00,Y,0,0, -20250512,789,789,789,789,0,0,00,0.00,Y,0,0, +20250514,789,789,789,789,0,0,00,0.00,N,0,0, +20250513,789,789,789,789,0,0,00,0.00,N,0,0, +20250512,789,789,789,789,0,0,00,0.00,N,0,0, 20250509,789,789,789,789,0,0,00,0.00,N,0,0, 20250508,789,789,789,789,0,0,00,0.00,N,0,0, 20250507,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 850959a88090..f90355355178 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2935,2920,2975,2920,33309,98150296,00,0.00,N,2,15, +20250624,2920,2910,2965,2910,55463,162282931,00,0.00,N,2,10, +20250623,2910,2920,2950,2885,62777,182221950,00,0.00,N,5,-10, +20250620,2920,2970,2970,2905,57018,166505690,00,0.00,N,2,10, +20250619,2910,2915,2940,2900,40172,116933345,00,0.00,N,2,5, +20250618,2905,2940,2975,2905,106772,312126163,00,0.00,N,5,-40, +20250617,2945,2990,3000,2930,35604,105417100,00,0.00,N,5,-45, +20250616,2990,2960,2990,2935,28209,83560260,00,0.00,N,2,30, +20250613,2960,3025,3025,2945,74203,220181387,00,0.00,N,5,-60, +20250612,3020,3025,3055,3000,49841,150969929,00,0.00,N,3,0, +20250611,3020,2990,3035,2985,39740,119843659,00,0.00,N,2,10, +20250610,3010,2995,3020,2990,60326,181499189,00,0.00,N,2,15, +20250609,2995,2975,3010,2975,73061,219051377,00,0.00,N,2,20, +20250605,2975,2950,2980,2945,33641,99665254,00,0.00,N,2,10, +20250604,2965,2940,2980,2920,26374,77869845,00,0.00,N,2,25, +20250602,2940,2970,2970,2925,54670,160535655,00,0.00,N,5,-30, +20250530,2970,2980,2985,2955,20880,61972905,00,0.00,N,5,-5, +20250529,2975,2975,2980,2945,34818,103151280,00,0.00,N,3,0, +20250528,2975,2950,2985,2945,19666,58138365,00,0.00,N,2,35, +20250527,2940,2980,2980,2935,25616,75497387,00,0.00,N,5,-45, +20250526,2985,2995,2995,2950,24537,72792929,00,0.00,N,5,-10, +20250523,2995,2965,2995,2965,12413,36943415,00,0.00,N,2,20, +20250522,2975,3020,3020,2960,22420,66662940,00,0.00,N,5,-35, +20250521,3010,2985,3015,2970,31112,93242584,00,0.00,N,2,25, +20250520,2985,2990,3005,2950,36332,108336925,00,0.00,N,5,-20, +20250519,3005,2990,3030,2975,41584,124635070,00,0.00,N,2,15, 20250516,2990,2975,3140,2950,113898,342705405,00,0.00,N,2,20, 20250515,2970,3000,3000,2960,60606,180653550,00,0.00,N,5,-10, 20250514,2980,2965,2995,2960,53033,157542377,00,0.00,N,2,10, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 1089d05d7499..b2c8f20962ca 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24250,24350,24500,23800,34951,844866500,00,0.00,N,5,-250, +20250624,24500,23900,24500,23900,25543,616528525,00,0.00,N,2,700, +20250623,23800,24250,24275,23500,22074,526514275,00,0.00,N,5,-450, +20250620,24250,24600,24650,24050,47762,1162560400,00,0.00,N,5,-300, +20250619,24550,24500,24750,24300,22150,543163400,00,0.00,N,2,50, +20250618,24500,24800,24800,24300,18539,455938450,00,0.00,N,5,-300, +20250617,24800,24800,24900,24400,22559,555546450,00,0.00,N,3,0, +20250616,24800,25250,25250,24300,34746,856766650,00,0.00,N,5,-450, +20250613,25250,25800,25800,24900,68581,1731036125,00,0.00,N,5,-550, +20250612,25800,26100,26450,25350,56395,1450958325,00,0.00,N,5,-250, +20250611,26050,25700,26050,25400,48178,1240427900,00,0.00,N,2,350, +20250610,25700,25750,25900,25100,70098,1797768375,00,0.00,N,5,-100, +20250609,25800,24500,25800,24450,72525,1822403075,00,0.00,N,2,1400, +20250605,24400,24500,24650,24150,41664,1013413250,00,0.00,N,5,-150, +20250604,24550,25000,25200,24500,33784,831446400,00,0.00,N,5,-450, +20250602,25000,24550,25000,24400,39280,976197975,00,0.00,N,2,450, +20250530,24550,24350,24850,24350,26418,652796075,00,0.00,N,3,0, +20250529,24550,24750,24750,24250,30182,738316925,00,0.00,N,3,0, +20250528,24550,24750,25000,24500,22862,565860700,00,0.00,N,5,-250, +20250527,24800,25100,25300,24600,31964,798821275,00,0.00,N,5,-450, +20250526,25250,25250,25250,24550,49584,1238254550,00,0.00,N,2,250, +20250523,25000,24350,25100,24150,75115,1865282600,00,0.00,N,2,600, +20250522,24400,23500,24600,23400,56225,1360838125,00,0.00,N,2,900, +20250521,23500,23800,23900,23400,21679,511277175,00,0.00,N,5,-200, +20250520,23700,23100,23850,23100,30367,718533475,00,0.00,N,2,600, +20250519,23100,23400,23450,23050,31801,740348950,00,0.00,N,5,-500, 20250516,23600,23900,23900,23400,22624,532128900,00,0.00,N,2,100, 20250515,23500,23950,23950,23500,27859,661043975,00,0.00,N,5,-450, 20250514,23950,23950,24000,23650,28133,670000050,00,0.00,N,2,50, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 1d84795eeb85..ba6557b9a5c5 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8050,8250,8250,7920,88083,705746925,00,0.00,N,5,-150, +20250624,8200,8020,8340,8020,131773,1074587755,00,0.00,N,2,190, +20250623,8010,8050,8100,7870,93715,745327735,00,0.00,N,5,-140, +20250620,8150,8090,8220,7900,103121,834408755,00,0.00,N,2,10, +20250619,8140,8460,8590,8080,121641,997120715,00,0.00,N,5,-260, +20250618,8400,8180,8460,8030,244901,2040040360,00,0.00,N,2,160, +20250617,8240,8270,8370,7980,169534,1381835440,00,0.00,N,5,-30, +20250616,8270,7910,8320,7880,239649,1947392655,00,0.00,N,2,240, +20250613,8030,8670,8670,7960,253336,2065419185,00,0.00,N,5,-530, +20250612,8560,8870,8920,8530,283288,2450386130,00,0.00,N,5,-280, +20250611,8840,9010,9010,8680,323214,2841061125,00,0.00,N,5,-180, +20250610,9020,9030,9360,8710,849824,7655652615,00,0.00,N,2,100, +20250609,8920,8530,9150,8510,1530406,13665051465,00,0.00,N,2,490, +20250605,8430,8740,8740,8330,419372,3547387470,00,0.00,N,5,-300, +20250604,8730,8630,8880,8450,659928,5706554575,00,0.00,N,2,40, +20250602,8690,8040,8820,8010,1732415,14814028915,00,0.00,N,2,600, +20250530,8090,8040,8220,7930,303238,2444352365,00,0.00,N,2,90, +20250529,8000,8020,8200,7820,337274,2692955780,00,0.00,N,2,40, +20250528,7960,7650,8860,7650,3229633,27177724580,00,0.00,N,2,260, +20250527,7700,8400,8600,7670,557319,4547279240,00,0.00,N,5,-340, +20250526,8040,7700,8110,7600,313807,2454057730,00,0.00,N,2,240, +20250523,7800,7880,8290,7600,527204,4166687455,00,0.00,N,5,-130, +20250522,7930,8610,8610,7920,516690,4200684095,00,0.00,N,5,-720, +20250521,8650,8670,8690,8260,843510,7155919625,00,0.00,N,5,-10, +20250520,8660,8390,9800,8380,12953482,119862711065,00,0.00,N,2,650, +20250519,8010,8480,8550,7900,683232,5593350570,00,0.00,N,5,-580, 20250516,8590,8930,8960,8260,2113084,18143940820,00,0.00,N,5,-580, 20250515,9170,7450,9550,7050,13857504,124751668045,00,0.00,N,2,1820, 20250514,7350,7500,7500,7170,452124,3315774340,00,0.00,N,5,-160, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index d16aefb4d262..997df769b51c 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6150,6200,6250,6100,53504,328879835,00,0.00,N,5,-40, +20250624,6190,6170,6270,6120,59386,367990750,00,0.00,N,2,20, +20250623,6170,6030,6180,5930,93254,563738930,00,0.00,N,2,110, +20250620,6060,6100,6270,6010,112114,681280265,00,0.00,N,5,-70, +20250619,6130,6210,6240,6030,69343,424656370,00,0.00,N,5,-50, +20250618,6180,6200,6250,6100,92134,567613350,00,0.00,N,5,-20, +20250617,6200,6200,6290,6120,128196,794394390,00,0.00,N,5,-40, +20250616,6240,6090,6240,6010,69434,425192265,00,0.00,N,2,100, +20250613,6140,6380,6380,5990,120136,734636790,00,0.00,N,5,-240, +20250612,6380,6380,6410,6270,65975,418019040,00,0.00,N,3,0, +20250611,6380,6380,6450,6240,84581,537489960,00,0.00,N,3,0, +20250610,6380,6340,6400,6140,106014,660695800,00,0.00,N,2,40, +20250609,6340,6180,6350,6180,46766,293059130,00,0.00,N,2,160, +20250605,6180,6330,6340,6130,112322,696060850,00,0.00,N,5,-120, +20250604,6300,6500,6500,6190,102852,642682740,00,0.00,N,5,-120, +20250602,6420,6480,6600,6240,111059,704047815,00,0.00,N,5,-60, +20250530,6480,6400,6580,6260,248386,1607811665,00,0.00,N,2,70, +20250529,6410,6490,6500,6310,89400,569951710,00,0.00,N,5,-50, +20250528,6460,6340,6670,6300,225361,1468800280,00,0.00,N,2,80, +20250527,6380,6230,6420,6200,107431,681814895,00,0.00,N,2,90, +20250526,6290,6050,6310,5970,96357,593490855,00,0.00,N,2,240, +20250523,6050,6210,6250,6010,78211,475655520,00,0.00,N,5,-160, +20250522,6210,6250,6340,6140,77094,481285320,00,0.00,N,5,-70, +20250521,6280,6160,6290,6100,80695,495346850,00,0.00,N,2,120, +20250520,6160,6150,6360,6100,104971,653914550,00,0.00,N,2,50, +20250519,6110,6180,6200,5940,63219,383171720,00,0.00,N,5,-90, 20250516,6200,6370,6400,6090,116037,722480440,00,0.00,N,5,-180, 20250515,6380,6120,6420,5950,345391,2162072490,00,0.00,N,2,340, 20250514,6040,5950,6120,5820,121846,735491590,00,0.00,N,2,130, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 0b937cbe79b6..bc3957777488 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6130,6220,6270,6130,42071,260403460,00,0.00,N,5,-80, +20250624,6210,6050,6210,6050,52708,323140285,00,0.00,N,2,190, +20250623,6020,6170,6170,5980,85684,515968950,00,0.00,N,5,-170, +20250620,6190,6010,6560,5980,265825,1679144865,00,0.00,N,2,210, +20250619,5980,6060,6060,5950,20899,125210570,00,0.00,N,5,-80, +20250618,6060,5910,6070,5870,57864,347691350,00,0.00,N,2,170, +20250617,5890,5850,6300,5750,275053,1674640905,00,0.00,N,2,100, +20250616,5790,5700,5840,5600,41104,236561425,00,0.00,N,2,80, +20250613,5710,5960,5970,5710,55862,323510830,00,0.00,N,5,-250, +20250612,5960,5960,6020,5940,26439,157924685,00,0.00,N,5,-20, +20250611,5980,5940,6020,5930,27916,167068410,00,0.00,N,2,50, +20250610,5930,5860,6050,5860,49635,296540895,00,0.00,N,2,40, +20250609,5890,5850,5950,5850,28425,168233910,00,0.00,N,2,60, +20250605,5830,5840,5930,5800,24075,140853835,00,0.00,N,5,-30, +20250604,5860,5770,5910,5760,44916,262484330,00,0.00,N,2,130, +20250602,5730,5720,5780,5720,17468,100456730,00,0.00,N,5,-30, +20250530,5760,5790,5820,5710,16125,92804100,00,0.00,N,5,-30, +20250529,5790,5690,5820,5630,36043,207699075,00,0.00,N,2,100, +20250528,5690,5620,5700,5620,11508,65219600,00,0.00,N,2,70, +20250527,5620,5640,5730,5580,18164,102224430,00,0.00,N,5,-70, +20250526,5690,5670,5730,5580,15298,86707300,00,0.00,N,2,20, +20250523,5670,5620,5730,5620,12116,68915970,00,0.00,N,2,10, +20250522,5660,5610,5680,5590,28187,158878230,00,0.00,N,3,0, +20250521,5660,5680,5690,5610,19147,108352075,00,0.00,N,5,-20, +20250520,5680,5670,5720,5630,25277,143281660,00,0.00,N,2,10, +20250519,5670,5720,5790,5660,46696,267366075,00,0.00,N,5,-50, 20250516,5720,5690,5870,5630,38770,220854425,00,0.00,N,2,30, 20250515,5690,5790,5860,5650,33491,190407240,00,0.00,N,5,-60, 20250514,5750,5630,5780,5570,43829,250726480,00,0.00,N,2,130, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index feb631cbec80..c5da02717b38 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5180,5270,5370,5120,157834,817403455,00,0.00,N,5,-90, +20250624,5270,5360,5410,5210,174084,919012230,00,0.00,N,5,-30, +20250623,5300,5360,5460,5250,311694,1671782650,00,0.00,N,2,70, +20250620,5230,5110,5230,5000,152398,782050035,00,0.00,N,2,170, +20250619,5060,5160,5160,5030,112550,571807825,00,0.00,N,5,-80, +20250618,5140,5440,5440,5130,271276,1413432200,00,0.00,N,5,-310, +20250617,5450,5170,5470,5170,185542,993734260,00,0.00,N,2,250, +20250616,5200,5230,5280,5060,122081,627919185,00,0.00,N,2,80, +20250613,5120,5150,5200,5050,134312,688368485,00,0.00,N,3,0, +20250612,5120,5160,5250,5120,134112,692906250,00,0.00,N,5,-60, +20250611,5180,5230,5230,5110,149322,771517425,00,0.00,N,5,-10, +20250610,5190,5380,5390,5180,154947,814247930,00,0.00,N,5,-190, +20250609,5380,5280,5400,5020,125461,667162870,00,0.00,N,2,100, +20250605,5280,5430,5430,5240,83552,443263195,00,0.00,N,5,-80, +20250604,5360,5260,5410,5260,79800,427108640,00,0.00,N,2,110, +20250602,5250,5310,5340,4960,104405,545913960,00,0.00,N,5,-50, +20250530,5300,5280,5350,5170,96653,506790870,00,0.00,N,3,0, +20250529,5300,5420,5420,5250,88915,474028940,00,0.00,N,5,-50, +20250528,5350,5480,5560,5300,128496,689969745,00,0.00,N,5,-130, +20250527,5480,5320,5550,5280,115351,624315490,00,0.00,N,2,160, +20250526,5320,5380,5500,5280,110403,592279950,00,0.00,N,5,-60, +20250523,5380,5270,5500,5270,92454,498622990,00,0.00,N,2,30, +20250522,5350,5410,5440,5270,104066,556475200,00,0.00,N,5,-60, +20250521,5410,5330,5580,5310,133092,728774855,00,0.00,N,2,80, +20250520,5330,5230,5540,5230,165873,894799340,00,0.00,N,2,50, +20250519,5280,5480,5480,5130,319655,1681247860,00,0.00,N,5,-260, 20250516,5540,5650,5770,5460,334028,1853072660,00,0.00,N,5,-110, 20250515,5650,6060,6070,5630,524615,3051419975,00,0.00,N,5,-520, 20250514,6170,6310,6380,6090,207854,1281084205,00,0.00,N,5,-90, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 9adfa25a7933..e08255386a59 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,49000,52300,52300,48800,621614,31000238550,00,0.00,N,5,-3900, +20250624,52900,54800,55000,52400,545863,28980142800,00,0.00,N,5,-1600, +20250623,54500,52900,56000,51900,1225029,66713484500,00,0.00,N,2,2100, +20250620,52400,52000,53300,50500,458646,23795101100,00,0.00,N,5,-500, +20250619,52900,53200,56700,51800,1689090,91031233600,00,0.00,N,2,2900, +20250618,50000,47000,50900,46600,489848,23971206500,00,0.00,N,2,2650, +20250617,47350,46150,49400,45775,630680,30142920225,00,0.00,N,2,1450, +20250616,45900,46400,46650,45600,163167,7501341175,00,0.00,N,5,-600, +20250613,46500,47900,48000,45650,376158,17440034075,00,0.00,N,5,-1400, +20250612,47900,48000,48650,47500,212588,10234879525,00,0.00,N,5,-250, +20250611,48150,46750,48800,46600,470646,22628266625,00,0.00,N,2,2100, +20250610,46050,47150,47150,45500,248750,11490385100,00,0.00,N,2,450, +20250609,45600,44000,46250,43950,382590,17344731275,00,0.00,N,2,1500, +20250605,44100,44900,45150,44050,246059,10937977625,00,0.00,N,5,-800, +20250604,44900,45100,45650,44350,167300,7531706650,00,0.00,N,2,250, +20250602,44650,45400,45400,44400,159977,7142800225,00,0.00,N,5,-750, +20250530,45400,44800,45500,44100,547579,24768245000,00,0.00,N,2,700, +20250529,44700,46800,47250,44000,379235,17187892850,00,0.00,N,5,-1600, +20250528,46300,45450,47000,45300,318397,14779624325,00,0.00,N,2,1200, +20250527,45100,44700,46000,44100,207245,9370997850,00,0.00,N,2,650, +20250526,44450,44300,45150,44150,109973,4892713700,00,0.00,N,5,-350, +20250523,44800,44450,45500,43400,191277,8560455425,00,0.00,N,2,650, +20250522,44150,44400,45500,43900,191373,8519911650,00,0.00,N,5,-750, +20250521,44900,43550,45300,43450,269168,12036319575,00,0.00,N,2,1600, +20250520,43300,44300,44550,43250,255448,11170192200,00,0.00,N,5,-800, +20250519,44100,44150,44700,43400,289983,12744514525,00,0.00,N,5,-900, 20250516,45000,48000,48100,44550,581255,26438308650,00,0.00,N,5,-2500, 20250515,47500,47550,49550,47450,449661,21710758725,00,0.00,N,2,300, 20250514,47200,48100,48450,46250,432316,20398819925,00,0.00,N,5,-400, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 1ce65cf6cc30..d0187dfcaa35 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,320,351,393,311,88307629,31571081526,00,0.00,N,5,-31, +20250624,351,316,351,307,34430134,11757239780,00,0.00,N,1,81, +20250623,270,274,275,268,165524,44722715,00,0.00,N,5,-4, +20250620,274,277,277,268,202756,55058964,00,0.00,N,3,0, +20250619,274,278,282,273,201819,55717947,00,0.00,N,5,-7, +20250618,281,277,281,273,119824,33187495,00,0.00,N,2,4, +20250617,277,268,278,266,426001,116097034,00,0.00,N,2,9, +20250616,268,266,272,264,237338,63443953,00,0.00,N,5,-4, +20250613,272,279,280,268,403696,109662085,00,0.00,N,5,-7, +20250612,279,277,288,273,619407,174720717,00,0.00,N,2,1, +20250611,278,277,282,272,342483,94562105,00,0.00,N,2,1, +20250610,277,268,291,266,1692183,476058944,00,0.00,N,2,12, +20250609,265,256,272,253,503916,132744114,00,0.00,N,2,9, +20250605,256,257,259,250,539267,136738072,00,0.00,N,3,0, +20250604,256,260,262,256,119622,30997383,00,0.00,N,5,-4, +20250602,260,260,263,257,145420,37785850,00,0.00,N,3,0, +20250530,260,265,265,256,337902,87626582,00,0.00,N,5,-6, +20250529,266,256,268,253,406778,105660468,00,0.00,N,2,10, +20250528,256,263,265,253,517249,133405121,00,0.00,N,5,-5, +20250527,261,247,282,247,2532287,676078014,00,0.00,N,2,12, +20250526,249,254,259,246,186514,46929620,00,0.00,N,5,-5, +20250523,254,264,264,250,607141,154986067,00,0.00,N,5,-10, +20250522,264,252,275,243,1431026,375125010,00,0.00,N,2,16, +20250521,248,257,258,243,730804,181113482,00,0.00,N,5,-9, +20250520,257,244,287,244,7852634,2098832160,00,0.00,N,2,10, +20250519,247,238,294,236,5677520,1535772960,00,0.00,N,2,10, 20250516,237,246,247,234,362608,86666265,00,0.00,N,5,-7, 20250515,244,248,252,242,226723,55850200,00,0.00,N,3,0, 20250514,244,240,260,237,651913,159589488,00,0.00,N,2,4, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index b381ba06846b..2e150244d002 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1428,1429,1437,1419,86236,122687154,00,0.00,N,3,0, +20250624,1428,1421,1437,1421,137245,195805272,00,0.00,N,2,10, +20250623,1418,1420,1424,1414,165781,235106588,00,0.00,N,5,-16, +20250620,1434,1421,1441,1416,64341,91741512,00,0.00,N,2,14, +20250619,1420,1419,1430,1415,198591,281545164,00,0.00,N,3,0, +20250618,1420,1427,1427,1415,59955,85204360,00,0.00,N,5,-7, +20250617,1427,1424,1434,1400,172008,244310794,00,0.00,N,2,3, +20250616,1424,1417,1427,1408,95324,135166725,00,0.00,N,2,7, +20250613,1417,1436,1440,1410,193652,275009048,00,0.00,N,5,-23, +20250612,1440,1446,1446,1436,123111,177599152,00,0.00,N,5,-2, +20250611,1442,1450,1454,1440,276754,399759896,00,0.00,N,5,-8, +20250610,1450,1447,1455,1444,236185,342202954,00,0.00,N,2,3, +20250609,1447,1446,1459,1443,299651,433794506,00,0.00,N,2,1, +20250605,1446,1443,1446,1438,104265,150244970,00,0.00,N,2,3, +20250604,1443,1437,1446,1431,112457,161608914,00,0.00,N,2,2, +20250602,1441,1435,1447,1430,83674,119950983,00,0.00,N,2,6, +20250530,1435,1430,1435,1424,51489,73472874,00,0.00,N,2,9, +20250529,1426,1422,1433,1419,68767,97893478,00,0.00,N,2,4, +20250528,1422,1416,1424,1413,103516,146714931,00,0.00,N,2,2, +20250527,1420,1427,1427,1414,92246,130645082,00,0.00,N,5,-3, +20250526,1423,1420,1435,1418,58773,83751467,00,0.00,N,5,-3, +20250523,1426,1430,1439,1419,41033,58395631,00,0.00,N,5,-2, +20250522,1428,1438,1438,1418,43513,61968981,00,0.00,N,5,-10, +20250521,1438,1436,1445,1435,46732,67157004,00,0.00,N,2,2, +20250520,1436,1439,1440,1430,26937,38696064,00,0.00,N,5,-3, +20250519,1439,1432,1441,1418,83279,119180851,00,0.00,N,3,0, 20250516,1439,1454,1454,1430,114960,165467643,00,0.00,N,5,-15, 20250515,1454,1467,1467,1449,113957,165806746,00,0.00,N,5,-11, 20250514,1465,1505,1535,1454,464375,686686075,00,0.00,N,2,7, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 95fd8f54a05b..80cd33922fc9 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8810,9030,9110,8780,206438,1829344140,00,0.00,N,5,-110, +20250624,8920,9230,9260,8800,430796,3854524780,00,0.00,N,5,-210, +20250623,9130,9300,9670,9050,1131250,10562624690,00,0.00,N,2,40, +20250620,9090,9800,9980,9020,1319140,12359000880,00,0.00,N,5,-200, +20250619,9290,8840,9300,8640,926052,8347939690,00,0.00,N,2,840, +20250618,8450,8470,8570,8270,240139,2016492480,00,0.00,N,5,-30, +20250617,8480,9010,9080,8350,596061,5148567845,00,0.00,N,5,-410, +20250616,8890,8610,9040,8510,978100,8644958310,00,0.00,N,2,680, +20250613,8210,8650,8760,8120,454704,3815070680,00,0.00,N,5,-90, +20250612,8300,8170,8450,8090,406127,3365298465,00,0.00,N,2,310, +20250611,7990,8050,8080,7950,116206,930633765,00,0.00,N,3,0, +20250610,7990,8080,8190,7900,167806,1347482530,00,0.00,N,5,-10, +20250609,8000,7960,8100,7950,194750,1562147105,00,0.00,N,2,100, +20250605,7900,7930,7970,7790,245915,1937047755,00,0.00,N,2,180, +20250604,7720,7660,7750,7600,86690,666988185,00,0.00,N,2,60, +20250602,7660,7680,7680,7550,61749,469956490,00,0.00,N,2,10, +20250530,7650,7820,7850,7610,104729,803324595,00,0.00,N,5,-190, +20250529,7840,7740,7900,7730,85148,667021080,00,0.00,N,2,110, +20250528,7730,8000,8000,7670,156323,1223412405,00,0.00,N,5,-180, +20250527,7910,8000,8010,7600,155382,1214188305,00,0.00,N,5,-90, +20250526,8000,8110,8190,7880,261304,2099400520,00,0.00,N,2,120, +20250523,7880,7990,8110,7830,254773,2035119135,00,0.00,N,2,130, +20250522,7750,7830,7860,7660,90313,700388835,00,0.00,N,5,-110, +20250521,7860,7710,8050,7660,263401,2074267640,00,0.00,N,2,370, +20250520,7490,7420,7590,7370,94828,712484880,00,0.00,N,2,140, +20250519,7350,7650,7750,7260,144571,1070806675,00,0.00,N,5,-280, 20250516,7630,7570,7700,7510,115100,875284755,00,0.00,N,2,50, 20250515,7580,7750,7760,7550,63168,481176650,00,0.00,N,5,-130, 20250514,7710,7650,7770,7590,97416,750613505,00,0.00,N,2,150, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index cdcaeedd7a13..db1069584b79 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28600,29100,29100,27950,23743,672519750,00,0.00,N,5,-400, +20250624,29000,29700,29950,28000,104048,3004435900,00,0.00,N,5,-550, +20250623,29550,28850,29700,28100,45269,1315505850,00,0.00,N,2,400, +20250620,29150,30450,30450,28700,69088,2009581350,00,0.00,N,5,-1300, +20250619,30450,30000,30900,29600,91747,2777449100,00,0.00,N,2,700, +20250618,29750,31050,31150,28950,126352,3756620675,00,0.00,N,5,-1500, +20250617,31250,32550,34150,30650,132500,4228771650,00,0.00,N,5,-1600, +20250616,32850,28250,33400,28250,206413,6562084075,00,0.00,N,2,4450, +20250613,28400,28500,29100,27400,23989,674655100,00,0.00,N,5,-400, +20250612,28800,27700,30600,27300,65973,1906964225,00,0.00,N,2,800, +20250611,28000,27850,28650,26450,82446,2267416800,00,0.00,N,2,150, +20250610,27850,28400,29650,27300,56015,1581967975,00,0.00,N,5,-250, +20250609,28100,25750,28900,25600,139262,3849099550,00,0.00,N,2,2600, +20250605,25500,24600,25950,24400,78870,2006935700,00,0.00,N,2,1650, +20250604,23850,23500,23850,23000,17255,402730375,00,0.00,N,2,900, +20250602,22950,22900,23500,22700,8866,205196900,00,0.00,N,2,50, +20250530,22900,22200,23350,21750,17457,396802900,00,0.00,N,2,700, +20250529,22200,21950,22200,21650,13029,286198650,00,0.00,N,2,450, +20250528,21750,21600,21800,21500,8688,188418650,00,0.00,N,2,300, +20250527,21450,21500,21600,21250,6722,144341900,00,0.00,N,5,-50, +20250526,21500,21400,21600,21250,7684,164974100,00,0.00,N,2,200, +20250523,21300,21450,21450,20850,8492,180100450,00,0.00,N,2,150, +20250522,21150,21100,21500,20750,10558,222302400,00,0.00,N,5,-150, +20250521,21300,20850,21300,20650,6179,129487550,00,0.00,N,2,550, +20250520,20750,20600,20900,20500,9799,202028250,00,0.00,N,2,150, +20250519,20600,20600,21000,20150,7620,156752850,00,0.00,N,3,0, 20250516,20600,21550,21550,20550,6140,128210100,00,0.00,N,5,-900, 20250515,21500,21300,21600,21200,5815,124633900,00,0.00,N,2,200, 20250514,21300,21750,21750,21150,8243,176532875,00,0.00,N,5,-150, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 7e73061e763c..3976b563e6e5 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4610,4700,4745,4605,159197,738213503,00,0.00,N,5,-90, +20250624,4700,4760,4775,4620,134016,627735877,00,0.00,N,5,-20, +20250623,4720,4620,4870,4555,369928,1756588673,00,0.00,N,2,55, +20250620,4665,4625,4720,4555,141263,655566810,00,0.00,N,2,45, +20250619,4620,4570,4645,4525,104378,477767815,00,0.00,N,2,75, +20250618,4545,4435,4560,4415,109143,492731160,00,0.00,N,2,95, +20250617,4450,4435,4470,4385,88691,392969015,00,0.00,N,2,15, +20250616,4435,4355,4465,4305,102342,449590996,00,0.00,N,2,85, +20250613,4350,4375,4385,4300,70273,304110080,00,0.00,N,5,-25, +20250612,4375,4350,4385,4340,37791,164638113,00,0.00,N,2,25, +20250611,4350,4380,4420,4350,91392,400792017,00,0.00,N,5,-30, +20250610,4380,4350,4390,4335,61345,268173707,00,0.00,N,2,45, +20250609,4335,4270,4360,4260,112041,483786660,00,0.00,N,2,85, +20250605,4250,4250,4255,4220,64132,271714180,00,0.00,N,2,20, +20250604,4230,4215,4235,4165,30712,129493075,00,0.00,N,2,45, +20250602,4185,4160,4205,4145,23136,96807758,00,0.00,N,2,15, +20250530,4170,4150,4195,4145,23283,97040595,00,0.00,N,5,-20, +20250529,4190,4170,4195,4140,51059,212823130,00,0.00,N,2,30, +20250528,4160,4105,4170,4100,31164,128994510,00,0.00,N,2,70, +20250527,4090,4070,4105,4060,35657,145469990,00,0.00,N,5,-10, +20250526,4100,4145,4155,4090,33717,138942715,00,0.00,N,5,-45, +20250523,4145,4145,4170,4135,22513,93458702,00,0.00,N,5,-10, +20250522,4155,4200,4200,4140,25320,105277676,00,0.00,N,5,-45, +20250521,4200,4160,4220,4160,24248,101724040,00,0.00,N,2,40, +20250520,4160,4140,4210,4140,43965,183978855,00,0.00,N,5,-15, +20250519,4175,4160,4185,4125,60148,249581979,00,0.00,N,5,-15, 20250516,4190,4240,4240,4175,61320,257090835,00,0.00,N,5,-55, 20250515,4245,4355,4365,4180,214845,913288680,00,0.00,N,5,-115, 20250514,4360,4420,4420,4335,39373,172092385,00,0.00,N,5,-5, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index ebd6e61f5354..2121bba767f8 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12950,13220,13340,12810,269629,3519859645,00,0.00,N,5,-270, +20250624,13220,13600,13810,12880,611783,8162081120,00,0.00,N,5,-10, +20250623,13230,12660,13550,12510,713652,9385156395,00,0.00,N,2,520, +20250620,12710,12500,12730,12150,332974,4140140445,00,0.00,N,2,250, +20250619,12460,12620,12710,12350,196448,2454254235,00,0.00,N,5,-70, +20250618,12530,12320,12630,11970,386255,4779938795,00,0.00,N,2,270, +20250617,12260,12190,12400,11900,385500,4671462440,00,0.00,N,2,70, +20250616,12190,11990,12190,11430,476749,5730132400,00,0.00,N,2,400, +20250613,11790,11790,12060,11310,828391,9737713340,00,0.00,N,2,120, +20250612,11670,11810,11870,11580,541814,6345356270,00,0.00,N,2,20, +20250611,11650,10120,12970,10090,5045831,60103545480,00,0.00,N,2,1550, +20250610,10100,10080,10200,9950,67130,674456770,00,0.00,N,2,50, +20250609,10050,9800,10130,9800,156669,1571973640,00,0.00,N,2,400, +20250605,9650,9800,9850,9650,49520,482603990,00,0.00,N,5,-200, +20250604,9850,9610,9850,9610,62874,613741580,00,0.00,N,2,180, +20250602,9670,9390,9720,9390,62457,601886215,00,0.00,N,2,280, +20250530,9390,9360,9460,9280,17956,168426130,00,0.00,N,2,30, +20250529,9360,9180,9400,9150,38088,354566820,00,0.00,N,2,180, +20250528,9180,9100,9260,9100,35306,324471265,00,0.00,N,2,10, +20250527,9170,9180,9200,9110,20223,185010180,00,0.00,N,3,0, +20250526,9170,9180,9260,9030,31496,287742105,00,0.00,N,2,40, +20250523,9130,9270,9350,9080,37982,348296990,00,0.00,N,2,50, +20250522,9080,9210,9320,9080,36877,337638100,00,0.00,N,5,-140, +20250521,9220,9280,9370,9170,16983,157231805,00,0.00,N,5,-50, +20250520,9270,9140,9290,9140,22212,205287915,00,0.00,N,2,110, +20250519,9160,9330,9330,9130,25556,235057080,00,0.00,N,5,-140, 20250516,9300,9500,9540,9100,40500,374740690,00,0.00,N,3,0, 20250515,9300,9480,9480,9280,50690,473260865,00,0.00,N,5,-140, 20250514,9440,9710,9710,9270,40582,386694315,00,0.00,N,5,-100, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 8714f9d27e19..184989b07fc0 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9110,9220,9270,8950,26322,238279365,00,0.00,N,5,-110, +20250624,9220,9100,9500,9000,46371,426794215,00,0.00,N,2,150, +20250623,9070,9000,9300,8720,33624,301413475,00,0.00,N,2,50, +20250620,9020,9050,9230,8700,30751,275796405,00,0.00,N,2,40, +20250619,8980,8970,9200,8880,31392,282013445,00,0.00,N,5,-60, +20250618,9040,9150,9270,8550,64810,582054405,00,0.00,N,5,-110, +20250617,9150,9330,9700,9080,58040,539226265,00,0.00,N,5,-300, +20250616,9450,9770,9960,9450,36794,355022725,00,0.00,N,5,-300, +20250613,9750,10150,10200,9680,55133,542843305,00,0.00,N,5,-450, +20250612,10200,10160,10580,9410,95805,977405260,00,0.00,N,2,130, +20250611,10070,9120,10600,9120,232602,2322272475,00,0.00,N,2,810, +20250610,9260,9000,9410,8960,47060,433090680,00,0.00,N,2,230, +20250609,9030,8910,9060,8890,28136,252204805,00,0.00,N,2,20, +20250605,9010,9010,9150,8870,25005,225480130,00,0.00,N,5,-20, +20250604,9030,8850,9100,8650,48947,437955460,00,0.00,N,2,300, +20250602,8730,8350,8850,8350,53037,459063210,00,0.00,N,2,430, +20250530,8300,8370,8370,8100,12313,101544320,00,0.00,N,2,120, +20250529,8180,8140,8210,8020,21122,170861420,00,0.00,N,5,-30, +20250528,8210,8200,8370,8100,15173,124814410,00,0.00,N,2,10, +20250527,8200,8210,8250,8000,11914,96817305,00,0.00,N,5,-10, +20250526,8210,8200,8230,8100,11383,92729085,00,0.00,N,2,10, +20250523,8200,8170,8210,7950,26999,219120885,00,0.00,N,2,110, +20250522,8090,7910,8090,7850,15528,123768610,00,0.00,N,2,120, +20250521,7970,7960,8160,7850,39200,314465165,00,0.00,N,2,10, +20250520,7960,7830,7960,7680,25464,200022175,00,0.00,N,2,130, +20250519,7830,7740,7880,7610,32895,255244805,00,0.00,N,2,90, 20250516,7740,7270,7830,7240,70735,537022415,00,0.00,N,2,500, 20250515,7240,7190,7250,7080,15810,113118110,00,0.00,N,3,0, 20250514,7240,7250,7310,7010,15146,107857090,00,0.00,N,5,-10, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 435ffcb50610..4b2edd371135 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7210,7290,7290,7100,19771,141568340,00,0.00,N,5,-40, +20250624,7250,7000,7250,6980,64805,464235725,00,0.00,N,2,250, +20250623,7000,7020,7050,6740,15134,103913695,00,0.00,N,5,-20, +20250620,7020,6930,7080,6720,50038,346645065,00,0.00,N,2,220, +20250619,6800,6980,6980,6610,9382,63471725,00,0.00,N,2,10, +20250618,6790,6820,6880,6720,10507,71186310,00,0.00,N,5,-30, +20250617,6820,6750,6880,6680,19240,130671465,00,0.00,N,2,80, +20250616,6740,6860,6860,6700,13582,91497890,00,0.00,N,5,-120, +20250613,6860,6900,6970,6740,21392,145645240,00,0.00,N,5,-30, +20250612,6890,6830,7150,6830,46467,325225070,00,0.00,N,3,0, +20250611,6890,6910,7050,6870,22189,153304140,00,0.00,N,5,-50, +20250610,6940,7050,7050,6880,14192,98523070,00,0.00,N,5,-80, +20250609,7020,7300,7300,6820,31736,220626145,00,0.00,N,5,-270, +20250605,7290,7180,7300,7040,23838,172566170,00,0.00,N,2,110, +20250604,7180,6840,7240,6840,37143,263456760,00,0.00,N,2,340, +20250602,6840,7070,7070,6820,18821,129633630,00,0.00,N,5,-230, +20250530,7070,7100,7160,6970,16159,114285975,00,0.00,N,5,-30, +20250529,7100,7030,7190,6830,31119,219516990,00,0.00,N,2,70, +20250528,7030,6610,7270,6610,128695,897226005,00,0.00,N,2,440, +20250527,6590,6770,6770,6580,18970,125335525,00,0.00,N,5,-180, +20250526,6770,6740,6900,6590,30148,202282820,00,0.00,N,5,-40, +20250523,6810,6950,7040,6540,67882,452094975,00,0.00,N,5,-140, +20250522,6950,7470,7470,6950,82044,578012245,00,0.00,N,5,-580, +20250521,7530,7790,7880,7310,41674,314456750,00,0.00,N,5,-290, +20250520,7820,7870,7870,7590,22359,171363240,00,0.00,N,2,10, +20250519,7810,7900,7930,7750,11457,89421650,00,0.00,N,5,-90, 20250516,7900,8160,8200,7830,22972,182017395,00,0.00,N,5,-260, 20250515,8160,8280,8280,8020,6181,50146760,00,0.00,N,2,60, 20250514,8100,8240,8240,7970,15319,123638570,00,0.00,N,5,-20, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 00dfa3a70757..04a8ff75c9fd 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,82500,88400,89300,82100,3391991,286001617450,00,0.00,N,5,-4900, +20250624,87400,87300,88800,84500,2679955,233043032350,00,0.00,N,2,1100, +20250623,86300,87000,88200,86000,1907520,165291153500,00,0.00,N,5,-2300, +20250620,88600,88300,91400,86400,2973226,265260792850,00,0.00,N,5,-600, +20250619,89200,92200,93300,87300,3862329,343905421000,00,0.00,N,5,-3200, +20250618,92400,91400,95800,91200,5032513,470024300300,00,0.00,N,2,400, +20250617,92000,87500,93800,86900,11084468,1012015918450,00,0.00,N,2,6700, +20250616,85300,84100,85700,82700,3234826,272408194300,00,0.00,N,2,600, +20250613,84700,84000,85000,81100,4055268,337691748100,00,0.00,N,2,700, +20250612,84000,79600,86600,79600,11376916,959492998300,00,0.00,N,2,4600, +20250611,79400,81400,81400,78300,2671173,212203387100,00,0.00,N,2,500, +20250610,78900,76200,79700,75800,4552742,354561312100,00,0.00,N,2,3300, +20250609,75600,77800,77800,75000,2388406,181218632150,00,0.00,N,5,-2400, +20250605,78000,77500,79400,77200,2446125,191279934650,00,0.00,N,2,1200, +20250604,76800,77500,77600,75600,1957149,150019127400,00,0.00,N,5,-1000, +20250602,77800,77600,79100,76500,1499970,115950994900,00,0.00,N,5,-200, +20250530,78000,78400,78700,76300,2995093,232539438400,00,0.00,N,5,-100, +20250529,78100,77300,78800,76600,1439566,112133473450,00,0.00,N,2,1600, +20250528,76500,79200,79600,76300,2049074,159581573600,00,0.00,N,5,-2300, +20250527,78800,79400,80000,78000,1500108,118163472150,00,0.00,N,5,-100, +20250526,78900,75200,79500,74700,1999042,156320002700,00,0.00,N,2,2900, +20250523,76000,77500,77700,75700,1394220,106373103250,00,0.00,N,5,-1300, +20250522,77300,78200,78400,77100,1162756,90066756950,00,0.00,N,5,-1900, +20250521,79200,77600,80100,77600,1367156,108492134200,00,0.00,N,2,1600, +20250520,77600,79600,79600,77200,1534112,119956823800,00,0.00,N,5,-1300, +20250519,78900,80100,81900,78400,1732321,137967093000,00,0.00,N,5,-2300, 20250516,81200,81400,82900,80700,2157291,176304964200,00,0.00,N,2,700, 20250515,80500,80500,81300,78700,1786722,142905594900,00,0.00,N,2,1000, 20250514,79500,77500,80000,77500,1720359,135348346650,00,0.00,N,2,1800, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 236260cc86a5..e1563d522cc7 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12850,13210,13280,12780,1755130,22661960290,00,0.00,N,5,-330, +20250624,13180,13550,13570,12920,4565944,60317665490,00,0.00,N,2,600, +20250623,12580,12400,12780,12200,2748726,34374710850,00,0.00,N,5,-110, +20250620,12690,13010,13010,12260,4643777,58603348630,00,0.00,N,2,90, +20250619,12600,11640,12780,11530,7955977,97849086575,00,0.00,N,2,900, +20250618,11700,11860,11980,11630,3139834,36980184840,00,0.00,N,5,-390, +20250617,12090,10880,12450,10810,17245216,204830473345,00,0.00,N,2,1570, +20250616,10520,10180,10550,10110,1578315,16371874840,00,0.00,N,2,370, +20250613,10150,10720,10720,9990,2773315,28323818175,00,0.00,N,5,-540, +20250612,10690,10940,10950,10590,2443554,26193080675,00,0.00,N,2,40, +20250611,10650,10820,10820,10310,3153024,33321014460,00,0.00,N,5,-320, +20250610,10970,9380,11200,9370,16638079,177399196495,00,0.00,N,2,1590, +20250609,9380,9500,9650,9300,1435748,13522521830,00,0.00,N,5,-20, +20250605,9400,9400,9500,9260,1371674,12874569900,00,0.00,N,5,-60, +20250604,9460,9350,9520,9240,1513432,14276186185,00,0.00,N,2,70, +20250602,9390,9340,9490,9230,956253,8915964965,00,0.00,N,5,-60, +20250530,9450,9500,9560,9260,2077543,19535870285,00,0.00,N,2,200, +20250529,9250,8840,9280,8770,2185805,19961361695,00,0.00,N,2,520, +20250528,8730,8650,8910,8630,1220884,10694600385,00,0.00,N,2,120, +20250527,8610,8670,8670,8510,442309,3789046765,00,0.00,N,5,-100, +20250526,8710,8540,8730,8470,517766,4467976275,00,0.00,N,2,120, +20250523,8590,8530,8660,8530,764103,6558874730,00,0.00,N,3,0, +20250522,8590,8720,8790,8550,826872,7123663195,00,0.00,N,5,-290, +20250521,8880,8750,8910,8590,812719,7174420680,00,0.00,N,2,30, +20250520,8850,9010,9060,8770,1167947,10389266310,00,0.00,N,2,130, +20250519,8720,8690,8930,8600,954978,8380345170,00,0.00,N,2,160, 20250516,8560,8680,8800,8520,749041,6459598245,00,0.00,N,5,-210, 20250515,8770,8720,8790,8640,700713,6117563260,00,0.00,N,5,-120, 20250514,8890,9000,9010,8760,1081013,9596688370,00,0.00,N,5,-100, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index da82671195f5..55d6df814d7d 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,97500,98100,100500,96200,2227465,217825290300,00,0.00,N,2,4700, +20250624,92800,92300,94500,91600,1183356,110147411600,00,0.00,N,2,2400, +20250623,90400,90500,94500,88600,1265794,114763110800,00,0.00,N,5,-2600, +20250620,93000,93800,94500,90600,1220200,113157786100,00,0.00,N,2,500, +20250619,92500,88400,99100,88300,5141689,486585685450,00,0.00,N,2,5000, +20250618,87500,86100,87800,86100,498372,43472677550,00,0.00,N,2,500, +20250617,87000,88800,91400,86100,1649989,146242333150,00,0.00,N,5,-500, +20250616,87500,85500,87900,84600,656104,56700268050,00,0.00,N,2,700, +20250613,86800,90600,90800,84800,1410001,121936628950,00,0.00,N,5,-1200, +20250612,88000,85300,88900,84300,1700786,147783455400,00,0.00,N,2,2200, +20250611,85800,83500,86600,83000,1722126,146415805450,00,0.00,N,2,2900, +20250610,82900,83900,84200,82200,801422,66469982050,00,0.00,N,5,-600, +20250609,83500,84000,84100,82100,689244,57325711500,00,0.00,N,2,800, +20250605,82700,83000,85000,81300,1122713,93755874300,00,0.00,N,5,-100, +20250604,82800,82000,83800,81800,798872,66247347700,00,0.00,N,2,2800, +20250602,80000,80300,81300,79800,428944,34452834100,00,0.00,N,5,-400, +20250530,80400,82400,82500,80100,745194,60322357600,00,0.00,N,5,-2900, +20250529,83300,86800,86900,82700,1044115,87648538350,00,0.00,N,5,-1100, +20250528,84400,84500,85000,83100,753656,63426596000,00,0.00,N,2,2100, +20250527,82300,82900,83200,81100,491514,40305558500,00,0.00,N,5,-1500, +20250526,83800,78600,84400,78600,927215,76415523700,00,0.00,N,2,5400, +20250523,78400,81900,82600,78200,726195,57641162100,00,0.00,N,5,-2800, +20250522,81200,82500,83500,81100,689630,56493678200,00,0.00,N,5,-3000, +20250521,84200,86100,86200,83500,630075,53392099000,00,0.00,N,5,-1200, +20250520,85400,87800,88300,84900,923369,79831889850,00,0.00,N,5,-300, +20250519,85700,88700,89200,84400,1988844,171325417750,00,0.00,N,5,-5800, 20250516,91500,82800,94200,82600,3986502,354348163100,00,0.00,N,2,9600, 20250515,81900,85000,85100,81400,913822,75917178650,00,0.00,N,5,-1900, 20250514,83800,82600,84800,81600,1427546,118766476200,00,0.00,N,2,2800, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index a3376d97c2ce..064de8c556e4 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12700,13500,13520,12590,591125,7676041255,00,0.00,N,5,-670, +20250624,13370,13500,14470,13300,795990,10902348985,00,0.00,N,2,120, +20250623,13250,13810,14100,13170,715438,9636348735,00,0.00,N,5,-560, +20250620,13810,14710,14940,13810,833839,11867109735,00,0.00,N,5,-830, +20250619,14640,15600,16350,14590,1041817,15956937335,00,0.00,N,5,-880, +20250618,15520,15430,16490,14810,1265080,20142585700,00,0.00,N,2,80, +20250617,15440,16590,17030,15330,1244272,20153699150,00,0.00,N,5,-1140, +20250616,16580,15880,17990,14820,3684396,61530000810,00,0.00,N,2,370, +20250613,16210,17700,18330,16030,9382216,161525572455,00,0.00,N,2,560, +20250612,15650,12040,15650,12010,5766250,83721631900,00,0.00,N,1,3610, +20250611,12040,11940,12980,11710,1434499,17482556345,00,0.00,N,2,130, +20250610,11910,12600,12790,11680,1292053,15707689310,00,0.00,N,5,-680, +20250609,12590,13160,13360,12450,1791121,22907122195,00,0.00,N,5,-560, +20250605,13150,13990,15100,12780,5406367,75586097185,00,0.00,N,5,-790, +20250604,13940,19930,20600,12950,14156870,218156495865,00,0.00,N,5,-4550, +20250602,18490,21200,21700,18110,2274148,45024099475,00,0.00,N,5,-2060, +20250530,20550,21750,22650,19840,2439085,51565461420,00,0.00,N,2,150, +20250529,20400,20750,24500,19800,6860818,154007171705,00,0.00,N,2,510, +20250528,19890,20150,21650,18600,2968147,59548903170,00,0.00,N,5,-60, +20250527,19950,24150,24850,19720,2694677,56975756300,00,0.00,N,5,-2900, +20250526,22850,25550,26800,22350,1609620,39349861675,00,0.00,N,5,-3800, +20250523,26650,29000,31300,26500,2408377,67929873850,00,0.00,N,5,-800, +20250522,27450,26250,29000,26000,1613631,44762999675,00,0.00,N,2,300, +20250521,27150,28650,31850,27150,3428251,100637346000,00,0.00,N,5,-400, +20250520,27550,23950,33100,20900,9595087,265818089500,00,0.00,N,5,-250, +20250519,27800,33700,35300,27250,1111126,33510338575,00,0.00,N,5,-6750, 20250516,34550,35400,37600,32700,1604212,56621594850,00,0.00,N,2,550, 20250515,34000,40250,40800,33550,2231986,82287045900,00,0.00,N,5,-7850, 20250514,41850,49150,49900,36100,5537901,234677462950,00,0.00,N,5,-2850, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index b540c30698b5..322576b10bdd 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,380,380,380,380,0,0,00,0.00,Y,3,0, +20250625,380,380,380,380,0,0,00,0.00,Y,3,0, +20250624,380,380,380,380,0,0,00,0.00,Y,0,0, +20250623,380,380,380,380,0,0,00,0.00,Y,0,0, +20250620,380,380,380,380,0,0,00,0.00,Y,0,0, +20250619,380,380,380,380,0,0,00,0.00,Y,0,0, +20250618,380,380,380,380,0,0,00,0.00,Y,0,0, +20250617,380,380,380,380,0,0,00,0.00,Y,0,0, +20250616,380,380,380,380,0,0,00,0.00,Y,0,0, +20250613,380,380,380,380,0,0,00,0.00,Y,0,0, +20250612,380,380,380,380,0,0,00,0.00,Y,0,0, +20250611,380,380,380,380,0,0,00,0.00,Y,0,0, +20250610,380,380,380,380,0,0,00,0.00,Y,0,0, +20250609,380,380,380,380,0,0,00,0.00,Y,0,0, +20250605,380,380,380,380,0,0,00,0.00,Y,0,0, +20250604,380,380,380,380,0,0,00,0.00,Y,0,0, +20250602,380,380,380,380,0,0,00,0.00,Y,0,0, +20250530,380,380,380,380,0,0,00,0.00,Y,0,0, +20250529,380,380,380,380,0,0,00,0.00,Y,0,0, +20250528,380,380,380,380,0,0,00,0.00,Y,0,0, +20250527,380,380,380,380,0,0,00,0.00,Y,0,0, +20250526,380,380,380,380,0,0,00,0.00,Y,0,0, +20250523,380,380,380,380,0,0,00,0.00,Y,0,0, +20250522,380,380,380,380,0,0,00,0.00,Y,0,0, +20250521,380,380,380,380,0,0,00,0.00,Y,0,0, +20250520,380,380,380,380,0,0,00,0.00,Y,0,0, +20250519,380,380,380,380,0,0,00,0.00,Y,0,0, +20250516,380,380,380,380,0,0,00,0.00,Y,0,0, 20250515,380,380,380,380,0,0,00,0.00,Y,0,0, -20250514,380,380,380,380,0,0,00,0.00,Y,0,0, -20250513,380,380,380,380,0,0,00,0.00,Y,0,0, -20250512,380,380,380,380,0,0,00,0.00,Y,0,0, +20250514,380,380,380,380,0,0,00,0.00,N,0,0, +20250513,380,380,380,380,0,0,00,0.00,N,0,0, +20250512,380,380,380,380,0,0,00,0.00,N,0,0, 20250509,380,380,380,380,0,0,00,0.00,N,0,0, 20250508,380,380,380,380,0,0,00,0.00,N,0,0, 20250507,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 700e9b84a780..25165e5fe47b 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3950,4175,4175,3950,153549,620384715,00,0.00,N,5,-165, +20250624,4115,4270,4370,4045,206361,874547416,00,0.00,N,5,-155, +20250623,4270,4215,4345,4050,195197,828641695,00,0.00,N,2,55, +20250620,4215,4180,4265,4015,77449,319897685,00,0.00,N,2,30, +20250619,4185,4185,4365,4185,101927,435623879,00,0.00,N,3,0, +20250618,4185,4005,4405,3800,268295,1125480483,00,0.00,N,2,180, +20250617,4005,3845,4055,3800,66339,261045343,00,0.00,N,2,160, +20250616,3845,4110,4110,3845,91195,360186332,00,0.00,N,5,-230, +20250613,4075,4200,4250,3925,222042,897782001,00,0.00,N,5,-5, +20250612,4080,3865,4100,3810,128193,512882750,00,0.00,N,2,185, +20250611,3895,3755,3905,3710,58760,223382247,00,0.00,N,2,75, +20250610,3820,3790,3935,3750,66115,253018912,00,0.00,N,2,30, +20250609,3790,3910,3910,3690,112060,423676175,00,0.00,N,5,-80, +20250605,3870,3960,3985,3825,83082,322262009,00,0.00,N,5,-80, +20250604,3950,3995,4035,3815,136808,541346133,00,0.00,N,2,10, +20250602,3940,4000,4105,3900,85072,339580227,00,0.00,N,5,-145, +20250530,4085,3955,4150,3680,239058,947707484,00,0.00,N,2,185, +20250529,3900,3700,3970,3700,100517,391033972,00,0.00,N,2,210, +20250528,3690,4000,4020,3690,214335,816605910,00,0.00,N,5,-360, +20250527,4050,3845,4050,3750,302336,1182278908,00,0.00,N,2,210, +20250526,3840,4015,4070,3735,302652,1168372205,00,0.00,N,5,-145, +20250523,3985,3390,4100,3290,1276039,4846304322,00,0.00,N,2,755, +20250522,3230,3210,3420,3210,117688,386859858,00,0.00,N,5,-5, +20250521,3235,3055,3360,3035,291643,939309350,00,0.00,N,2,205, +20250520,3030,2840,3190,2790,329181,994321400,00,0.00,N,2,190, +20250519,2840,2805,2895,2770,77924,219317355,00,0.00,N,5,-60, 20250516,2900,2800,2970,2775,110405,317367982,00,0.00,N,2,45, 20250515,2855,2850,2925,2710,135761,384451922,00,0.00,N,2,5, 20250514,2850,2600,2945,2560,465622,1300448408,00,0.00,N,2,230, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 340fe19469c0..74a1c4ba46d7 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21850,22200,22200,21450,14852,324228500,00,0.00,N,5,-200, +20250624,22050,22000,22200,21550,12800,280814350,00,0.00,N,2,350, +20250623,21700,21850,21850,21250,13282,284954350,00,0.00,N,5,-200, +20250620,21900,22400,22400,21900,7959,175540275,00,0.00,N,5,-200, +20250619,22100,21800,22100,21800,12184,267904050,00,0.00,N,2,200, +20250618,21900,21650,22000,21650,7416,162115400,00,0.00,N,2,50, +20250617,21850,21950,22250,21500,18191,397614300,00,0.00,N,5,-50, +20250616,21900,21750,21950,21450,8824,191354100,00,0.00,N,2,150, +20250613,21750,22200,22300,21350,25858,560470250,00,0.00,N,5,-450, +20250612,22200,22300,22400,21750,11694,257953150,00,0.00,N,2,100, +20250611,22100,21800,22100,21400,20533,450055475,00,0.00,N,2,600, +20250610,21500,21000,21550,21000,17726,378437700,00,0.00,N,2,550, +20250609,20950,21250,21350,20750,16410,347553550,00,0.00,N,5,-150, +20250605,21100,20650,21250,20500,36514,768408375,00,0.00,N,2,450, +20250604,20650,20400,20650,20350,10087,206475425,00,0.00,N,2,300, +20250602,20350,20350,20450,20150,5075,102817625,00,0.00,N,3,0, +20250530,20350,20250,20450,20100,4303,87553800,00,0.00,N,2,100, +20250529,20250,20300,20300,19990,53569,1045320850,00,0.00,N,2,150, +20250528,20100,19970,20100,19890,9790,195836710,00,0.00,N,2,190, +20250527,19910,19810,20050,19780,11074,219938430,00,0.00,N,5,-80, +20250526,19990,19850,20200,19780,12810,255226420,00,0.00,N,2,270, +20250523,19720,19970,19970,19720,13859,274609060,00,0.00,N,5,-330, +20250522,20050,20000,20050,19660,7351,145890120,00,0.00,N,2,60, +20250521,19990,19840,20100,19840,16321,325209860,00,0.00,N,2,240, +20250520,19750,19660,19850,19650,6815,134345765,00,0.00,N,2,120, +20250519,19630,20100,20100,19620,17538,346983505,00,0.00,N,5,-370, 20250516,20000,20300,20450,19900,19191,384243560,00,0.00,N,5,-300, 20250515,20300,20500,20650,20300,10671,218066750,00,0.00,N,5,-200, 20250514,20500,20250,20500,20150,14033,285091825,00,0.00,N,2,150, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index c899e50d32d7..7c085f7e0ee6 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1578,1431,1738,1431,20186157,32979802349,00,0.00,N,2,183, +20250624,1395,1413,1445,1387,2221525,3135804986,00,0.00,N,2,3, +20250623,1392,1472,1499,1381,2783246,3953154742,00,0.00,N,5,-115, +20250620,1507,1616,1653,1497,2692032,4196357212,00,0.00,N,5,-86, +20250619,1593,1670,1718,1551,4339080,7092297667,00,0.00,N,5,-66, +20250618,1659,1481,1790,1481,15019191,25256884061,00,0.00,N,2,122, +20250617,1537,1640,1720,1512,5661754,9161139914,00,0.00,N,5,-103, +20250616,1640,1669,1792,1565,7256689,12235026589,00,0.00,N,5,-45, +20250613,1685,1720,1850,1660,13959228,24354896880,00,0.00,N,2,2, +20250612,1683,1739,1947,1580,45746928,81433920339,00,0.00,N,2,9, +20250611,1674,1380,1674,1374,32402847,51741697996,00,0.00,N,1,386, +20250610,1288,1288,1324,1288,1249551,1632480719,00,0.00,N,2,8, +20250609,1280,1236,1301,1215,1457323,1826354136,00,0.00,N,2,59, +20250605,1221,1246,1246,1212,2057136,2514936048,00,0.00,N,5,-118, +20250604,1339,1307,1490,1153,36011141,48284772440,00,0.00,N,2,159, +20250602,1180,999,1295,988,28873554,33626282942,00,0.00,N,2,150, +20250530,1030,942,1167,900,42696520,47447023265,00,0.00,N,2,132, +20250529,898,894,932,860,1050196,943035842,00,0.00,N,2,9, +20250528,889,860,908,813,1824093,1586433707,00,0.00,N,2,66, +20250527,823,860,876,793,1225812,1012058904,00,0.00,N,5,-37, +20250526,860,824,904,820,1470284,1264111168,00,0.00,N,2,30, +20250523,830,841,852,803,1345717,1110240905,00,0.00,N,5,-35, +20250522,865,924,927,865,1669343,1484483929,00,0.00,N,5,-74, +20250521,939,897,953,861,3114325,2834200550,00,0.00,N,2,26, +20250520,913,871,926,841,3073083,2713298824,00,0.00,N,2,13, +20250519,900,1080,1140,867,12207365,12342530757,00,0.00,N,5,-85, 20250516,985,1300,1336,980,27996800,30668454906,00,0.00,N,5,-252, 20250515,1237,1237,1237,1237,1511587,1869833119,00,0.00,N,1,285, 20250514,952,855,952,855,3439543,3160539035,00,0.00,N,1,219, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index d160531426ed..ddda17986647 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,171,171,171,171,0,0,00,0.00,Y,3,0, +20250625,171,171,171,171,0,0,00,0.00,Y,3,0, +20250624,171,171,171,171,0,0,00,0.00,Y,0,0, +20250623,171,171,171,171,0,0,00,0.00,Y,0,0, +20250620,171,171,171,171,0,0,00,0.00,Y,0,0, +20250619,171,171,171,171,0,0,00,0.00,Y,0,0, +20250618,171,171,171,171,0,0,00,0.00,Y,0,0, +20250617,171,171,171,171,0,0,00,0.00,Y,0,0, +20250616,171,171,171,171,0,0,00,0.00,Y,0,0, +20250613,171,171,171,171,0,0,00,0.00,Y,0,0, +20250612,171,171,171,171,0,0,00,0.00,Y,0,0, +20250611,171,171,171,171,0,0,00,0.00,Y,0,0, +20250610,171,171,171,171,0,0,00,0.00,Y,0,0, +20250609,171,171,171,171,0,0,00,0.00,Y,0,0, +20250605,171,171,171,171,0,0,00,0.00,Y,0,0, +20250604,171,171,171,171,0,0,00,0.00,Y,0,0, +20250602,171,171,171,171,0,0,00,0.00,Y,0,0, +20250530,171,171,171,171,0,0,00,0.00,Y,0,0, +20250529,171,171,171,171,0,0,00,0.00,Y,0,0, +20250528,171,171,171,171,0,0,00,0.00,Y,0,0, +20250527,171,171,171,171,0,0,00,0.00,Y,0,0, +20250526,171,171,171,171,0,0,00,0.00,Y,0,0, +20250523,171,171,171,171,0,0,00,0.00,Y,0,0, +20250522,171,171,171,171,0,0,00,0.00,Y,0,0, +20250521,171,171,171,171,0,0,00,0.00,Y,0,0, +20250520,171,171,171,171,0,0,00,0.00,Y,0,0, +20250519,171,171,171,171,0,0,00,0.00,Y,0,0, +20250516,171,171,171,171,0,0,00,0.00,Y,0,0, 20250515,171,171,171,171,0,0,00,0.00,Y,0,0, -20250514,171,171,171,171,0,0,00,0.00,Y,0,0, -20250513,171,171,171,171,0,0,00,0.00,Y,0,0, -20250512,171,171,171,171,0,0,00,0.00,Y,0,0, +20250514,171,171,171,171,0,0,00,0.00,N,0,0, +20250513,171,171,171,171,0,0,00,0.00,N,0,0, +20250512,171,171,171,171,0,0,00,0.00,N,0,0, 20250509,171,171,171,171,0,0,00,0.00,N,0,0, 20250508,171,171,171,171,0,0,00,0.00,N,0,0, 20250507,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 4fcaed96e011..50a32d5b598f 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1177,1180,1190,1169,254562,300029439,00,0.00,N,3,0, +20250624,1177,1161,1187,1159,234858,275293875,00,0.00,N,2,21, +20250623,1156,1170,1173,1144,422967,487429230,00,0.00,N,5,-23, +20250620,1179,1177,1190,1172,302037,356024888,00,0.00,N,2,2, +20250619,1177,1185,1195,1168,228787,269698731,00,0.00,N,5,-9, +20250618,1186,1188,1197,1170,300612,355760400,00,0.00,N,2,2, +20250617,1184,1182,1209,1171,422228,503116222,00,0.00,N,2,2, +20250616,1182,1172,1192,1156,395987,465489293,00,0.00,N,2,8, +20250613,1174,1213,1213,1165,523067,618061493,00,0.00,N,5,-25, +20250612,1199,1200,1291,1192,2523055,3098034439,00,0.00,N,2,2, +20250611,1197,1197,1204,1186,321474,383716960,00,0.00,N,2,7, +20250610,1190,1204,1225,1186,935292,1126753903,00,0.00,N,5,-2, +20250609,1192,1200,1219,1189,920127,1104810327,00,0.00,N,5,-8, +20250605,1200,1210,1234,1185,1579761,1894510255,00,0.00,N,5,-10, +20250604,1210,1138,1340,1138,19319701,24636971797,00,0.00,N,2,75, +20250602,1135,1138,1156,1126,222161,253444374,00,0.00,N,5,-4, +20250530,1139,1160,1160,1116,199873,226521483,00,0.00,N,5,-13, +20250529,1152,1167,1173,1150,135746,157326978,00,0.00,N,5,-17, +20250528,1169,1157,1175,1152,151839,176750842,00,0.00,N,2,10, +20250527,1159,1137,1161,1136,169831,194740729,00,0.00,N,2,19, +20250526,1140,1135,1217,1129,985617,1145544824,00,0.00,N,2,6, +20250523,1134,1145,1164,1132,159713,182483258,00,0.00,N,5,-22, +20250522,1156,1172,1175,1145,123581,142683819,00,0.00,N,5,-22, +20250521,1178,1148,1183,1148,171436,201283903,00,0.00,N,2,30, +20250520,1148,1165,1174,1143,173286,199929026,00,0.00,N,5,-18, +20250519,1166,1170,1174,1138,178746,206282109,00,0.00,N,5,-3, 20250516,1169,1184,1230,1161,318836,376097695,00,0.00,N,5,-15, 20250515,1184,1190,1223,1180,362088,432798087,00,0.00,N,5,-16, 20250514,1200,1183,1212,1179,172959,206653859,00,0.00,N,2,17, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 11e2bf5483e3..c60afa4205ac 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,511,530,530,505,85214,43594771,00,0.00,N,5,-11, +20250624,522,517,528,511,72400,37565316,00,0.00,N,2,8, +20250623,514,519,519,500,147287,74360873,00,0.00,N,5,-2, +20250620,516,507,517,504,93444,47627705,00,0.00,N,2,4, +20250619,512,510,519,500,158439,80169494,00,0.00,N,2,2, +20250618,510,512,524,499,187010,94889537,00,0.00,N,5,-4, +20250617,514,519,524,512,115804,59628624,00,0.00,N,5,-10, +20250616,524,521,530,516,30616,15971734,00,0.00,N,2,2, +20250613,522,530,534,518,69498,36348621,00,0.00,N,5,-7, +20250612,529,539,544,518,223306,117468752,00,0.00,N,5,-3, +20250611,532,526,538,523,49197,25947558,00,0.00,N,2,6, +20250610,526,538,538,523,95933,50483285,00,0.00,N,5,-12, +20250609,538,517,539,511,151897,79152070,00,0.00,N,2,21, +20250605,517,513,517,509,39974,20495185,00,0.00,N,2,4, +20250604,513,507,517,497,220879,111539833,00,0.00,N,2,6, +20250602,507,517,519,504,85794,43709652,00,0.00,N,5,-6, +20250530,513,520,520,509,84533,43370216,00,0.00,N,5,-2, +20250529,515,504,519,503,153293,77716305,00,0.00,N,2,11, +20250528,504,530,530,503,350712,179087762,00,0.00,N,5,-23, +20250527,527,535,540,499,301644,155994441,00,0.00,N,5,-8, +20250526,535,540,541,529,121734,64703670,00,0.00,N,5,-4, +20250523,539,529,548,519,148973,79613086,00,0.00,N,2,10, +20250522,529,528,539,510,71547,37481881,00,0.00,N,2,2, +20250521,527,535,550,527,94656,50541145,00,0.00,N,5,-7, +20250520,534,532,540,523,84697,44930478,00,0.00,N,2,11, +20250519,523,546,568,522,343922,184566626,00,0.00,N,5,-35, 20250516,558,534,626,534,3569164,2088728703,00,0.00,N,2,24, 20250515,534,542,547,534,105402,56832743,00,0.00,N,5,-8, 20250514,542,547,547,531,78061,41982730,00,0.00,N,5,-4, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 955bd1d8b4e2..08c7c214a2b9 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2360,2400,2420,2300,8955,21201905,00,0.00,N,5,-40, +20250624,2400,2375,2445,2345,7911,18834700,00,0.00,N,2,25, +20250623,2375,2270,2405,2270,12127,28824660,00,0.00,N,2,5, +20250620,2370,2330,2440,2315,39263,93294415,00,0.00,N,2,25, +20250619,2345,2280,2380,2260,23275,54008194,00,0.00,N,2,85, +20250618,2260,2345,2395,2205,23354,53351065,00,0.00,N,5,-90, +20250617,2350,2310,2375,2275,40656,94910555,00,0.00,N,2,40, +20250616,2310,2255,2380,2180,111545,252118380,00,0.00,N,2,55, +20250613,2255,2200,2295,2200,44551,100562750,00,0.00,N,2,75, +20250612,2180,2310,2360,2180,151229,343380605,00,0.00,N,5,-150, +20250611,2330,2295,2350,2275,30822,71323270,00,0.00,N,2,35, +20250610,2295,2275,2350,2255,15293,34934280,00,0.00,N,5,-5, +20250609,2300,2270,2350,2265,27978,64117050,00,0.00,N,2,15, +20250605,2285,2260,2305,2260,15633,35845995,00,0.00,N,3,0, +20250604,2285,2205,2295,2185,14609,32601215,00,0.00,N,2,100, +20250602,2185,2205,2235,2180,29356,64494250,00,0.00,N,5,-20, +20250530,2205,2180,2260,2135,30132,65704435,00,0.00,N,2,80, +20250529,2125,2235,2255,2115,30149,65750582,00,0.00,N,5,-125, +20250528,2250,2205,2250,2185,9282,20469630,00,0.00,N,2,20, +20250527,2230,2195,2255,2155,28403,62539915,00,0.00,N,2,35, +20250526,2195,2125,2215,2125,25746,56344795,00,0.00,N,2,45, +20250523,2150,2095,2220,2085,13962,29732960,00,0.00,N,2,55, +20250522,2095,2135,2135,2070,22528,47416065,00,0.00,N,5,-40, +20250521,2135,2050,2170,2050,21304,44861395,00,0.00,N,2,85, +20250520,2050,2080,2080,2050,9863,20336935,00,0.00,N,5,-45, +20250519,2095,2060,2165,2030,35664,74988755,00,0.00,N,2,35, 20250516,2060,2005,2205,1999,130645,276399293,00,0.00,N,2,35, 20250515,2025,2045,2065,1991,14821,29874039,00,0.00,N,5,-40, 20250514,2065,2065,2075,2045,9459,19496035,00,0.00,N,3,0, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 41a850ad728f..b1f19617c4b5 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11050,11010,11230,10960,45806,508100160,00,0.00,N,2,100, +20250624,10950,10900,11050,10830,30024,327896250,00,0.00,N,2,120, +20250623,10830,10940,10940,10770,34303,371701960,00,0.00,N,5,-140, +20250620,10970,11100,11170,10900,31330,346434040,00,0.00,N,5,-130, +20250619,11100,10950,11200,10910,26060,287511750,00,0.00,N,2,150, +20250618,10950,10970,10970,10820,37484,409185070,00,0.00,N,5,-20, +20250617,10970,10830,11130,10810,51725,567394325,00,0.00,N,2,190, +20250616,10780,10740,11100,10600,39091,426355560,00,0.00,N,2,30, +20250613,10750,10970,11050,10560,43977,471959550,00,0.00,N,5,-210, +20250612,10960,11090,11140,10940,28867,317590485,00,0.00,N,5,-80, +20250611,11040,10910,11100,10750,30072,329037635,00,0.00,N,2,140, +20250610,10900,10880,11130,10680,44283,483872180,00,0.00,N,2,60, +20250609,10840,10650,11060,10650,49196,537370665,00,0.00,N,2,240, +20250605,10600,10560,10720,10480,32170,340215260,00,0.00,N,2,40, +20250604,10560,10100,10570,10100,39266,407664890,00,0.00,N,2,440, +20250602,10120,10330,10330,10050,31996,323808830,00,0.00,N,5,-200, +20250530,10320,10300,10370,10170,19907,205168830,00,0.00,N,5,-10, +20250529,10330,10100,10390,10070,28774,296085990,00,0.00,N,2,250, +20250528,10080,10030,10160,9970,20167,203746965,00,0.00,N,2,60, +20250527,10020,10050,10130,9960,28981,291036350,00,0.00,N,2,40, +20250526,9980,9950,10060,9920,16062,160224430,00,0.00,N,3,0, +20250523,9980,10020,10020,9870,16722,166295330,00,0.00,N,5,-40, +20250522,10020,10070,10070,9930,16106,160737290,00,0.00,N,5,-50, +20250521,10070,10070,10190,10040,17826,180350585,00,0.00,N,3,0, +20250520,10070,9860,10110,9850,22480,224451650,00,0.00,N,2,240, +20250519,9830,9890,10010,9810,26712,263828030,00,0.00,N,5,-60, 20250516,9890,10000,10010,9860,39147,387503160,00,0.00,N,5,-110, 20250515,10000,10030,10070,9930,21880,218511640,00,0.00,N,5,-70, 20250514,10070,10130,10150,9990,17180,173044855,00,0.00,N,5,-50, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 5c0cef596f9c..47185f313849 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,654,651,659,644,32482,21132762,00,0.00,N,2,4, +20250624,650,632,650,632,39644,25384761,00,0.00,N,2,18, +20250623,632,630,637,630,38647,24486663,00,0.00,N,5,-5, +20250620,637,633,640,633,21579,13742979,00,0.00,N,2,4, +20250619,633,624,648,624,29512,18661252,00,0.00,N,2,9, +20250618,624,632,652,623,65429,41273231,00,0.00,N,5,-8, +20250617,632,640,640,632,43562,27742286,00,0.00,N,5,-8, +20250616,640,652,652,637,29960,19346444,00,0.00,N,5,-7, +20250613,647,661,661,633,58665,38136468,00,0.00,N,5,-10, +20250612,657,660,674,654,42224,27903388,00,0.00,N,5,-3, +20250611,660,656,666,650,25591,16783474,00,0.00,N,2,4, +20250610,656,654,675,654,25885,17137723,00,0.00,N,2,2, +20250609,654,658,670,652,31428,20643410,00,0.00,N,5,-4, +20250605,658,662,675,656,13814,9152926,00,0.00,N,5,-4, +20250604,662,661,663,658,16386,10825288,00,0.00,N,2,1, +20250602,661,657,674,657,23803,15724230,00,0.00,N,2,6, +20250530,655,647,667,641,25447,16453027,00,0.00,N,2,14, +20250529,641,635,648,635,25866,16597860,00,0.00,N,3,0, +20250528,641,653,669,638,77459,50631702,00,0.00,N,5,-12, +20250527,653,655,657,648,25688,16803575,00,0.00,N,2,1, +20250526,652,663,663,650,32378,21213156,00,0.00,N,5,-11, +20250523,663,647,666,642,15858,10361313,00,0.00,N,2,15, +20250522,648,643,666,638,49111,31785642,00,0.00,N,2,5, +20250521,643,669,669,630,52490,33574111,00,0.00,N,5,-4, +20250520,647,657,658,647,34039,22225784,00,0.00,N,5,-10, +20250519,657,659,664,645,26680,17471713,00,0.00,N,5,-2, 20250516,659,659,682,653,42719,28117773,00,0.00,N,3,0, 20250515,659,648,666,648,27597,18029251,00,0.00,N,2,12, 20250514,647,660,660,642,24891,16120577,00,0.00,N,2,12, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index dae046150b81..6c891134351d 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2275,2275,2285,2235,86814,195946640,00,0.00,N,3,0, +20250624,2275,2255,2275,2215,94139,211966305,00,0.00,N,2,50, +20250623,2225,2240,2240,2145,120076,265153650,00,0.00,N,5,-20, +20250620,2245,2195,2255,2175,120051,266582120,00,0.00,N,2,55, +20250619,2190,2160,2200,2150,127515,277565450,00,0.00,N,2,50, +20250618,2140,2155,2210,2105,213409,456662010,00,0.00,N,5,-15, +20250617,2155,2175,2255,2075,321589,689342350,00,0.00,N,5,-20, +20250616,2175,2135,2190,2120,86770,187015823,00,0.00,N,2,55, +20250613,2120,2330,2330,2120,852396,1853974774,00,0.00,N,5,-210, +20250612,2330,2325,2375,2305,134978,316260707,00,0.00,N,5,-15, +20250611,2345,2325,2350,2320,91898,215073111,00,0.00,N,3,0, +20250610,2345,2300,2345,2270,145310,337070958,00,0.00,N,2,45, +20250609,2300,2245,2320,2225,231424,527171385,00,0.00,N,2,75, +20250605,2225,2220,2250,2205,99749,221995815,00,0.00,N,2,5, +20250604,2220,2190,2230,2190,82678,183171732,00,0.00,N,2,30, +20250602,2190,2195,2245,2185,84411,187005690,00,0.00,N,3,0, +20250530,2190,2165,2220,2145,224105,490519412,00,0.00,N,2,20, +20250529,2170,2180,2180,2135,112176,241758851,00,0.00,N,2,5, +20250528,2165,2160,2170,2130,117906,253883730,00,0.00,N,2,25, +20250527,2140,2120,2155,2110,34685,73920730,00,0.00,N,3,0, +20250526,2140,2120,2170,2115,49453,105504530,00,0.00,N,2,25, +20250523,2115,2100,2135,2080,59057,124738818,00,0.00,N,2,5, +20250522,2110,2055,2180,2040,238267,499988492,00,0.00,N,2,40, +20250521,2070,2055,2090,2055,24221,50313790,00,0.00,N,2,15, +20250520,2055,2050,2065,2025,19533,39959545,00,0.00,N,2,5, +20250519,2050,2065,2085,2035,36224,74234250,00,0.00,N,5,-15, 20250516,2065,2110,2195,2065,152490,322025602,00,0.00,N,5,-45, 20250515,2110,2100,2145,2100,45187,96036555,00,0.00,N,3,0, 20250514,2110,2125,2145,2110,39554,83927345,00,0.00,N,5,-15, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 36d7c5f94375..7301a0d0af3d 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4680,4685,4710,4645,16890,78954745,00,0.00,N,3,0, +20250624,4680,4610,4705,4610,35456,165742898,00,0.00,N,2,30, +20250623,4650,4660,4760,4555,23711,109247552,00,0.00,N,5,-20, +20250620,4670,4640,4695,4615,33733,157465266,00,0.00,N,2,30, +20250619,4640,4610,4720,4565,35458,164750565,00,0.00,N,2,30, +20250618,4610,4565,4635,4565,65007,299757734,00,0.00,N,2,5, +20250617,4605,4595,4630,4550,65416,299835867,00,0.00,N,3,0, +20250616,4605,4580,4695,4565,13992,64213185,00,0.00,N,2,30, +20250613,4575,4650,4665,4555,43408,198867085,00,0.00,N,5,-105, +20250612,4680,4700,4700,4650,25392,118683042,00,0.00,N,3,0, +20250611,4680,4680,4700,4650,20011,93613486,00,0.00,N,3,0, +20250610,4680,4610,4900,4610,41335,194089138,00,0.00,N,2,40, +20250609,4640,4630,4685,4630,32748,152403092,00,0.00,N,2,10, +20250605,4630,4685,4685,4600,28420,131600665,00,0.00,N,5,-15, +20250604,4645,4560,4675,4500,29801,137553717,00,0.00,N,2,75, +20250602,4570,4535,4635,4535,12701,58310257,00,0.00,N,2,20, +20250530,4550,4590,4600,4450,16708,75810572,00,0.00,N,5,-40, +20250529,4590,4545,4590,4510,16955,77566845,00,0.00,N,2,45, +20250528,4545,4495,4545,4455,14159,63827295,00,0.00,N,2,45, +20250527,4500,4445,4525,4445,11275,50720140,00,0.00,N,2,25, +20250526,4475,4455,4520,4430,8474,37940980,00,0.00,N,2,20, +20250523,4455,4500,4540,4430,11297,50538435,00,0.00,N,5,-40, +20250522,4495,4380,4595,4375,40432,182185229,00,0.00,N,2,115, +20250521,4380,4465,4570,4380,37110,167288427,00,0.00,N,5,-70, +20250520,4450,4460,4525,4415,21409,95234136,00,0.00,N,5,-30, +20250519,4480,4515,4555,4470,19703,88613333,00,0.00,N,5,-85, 20250516,4565,4620,4620,4555,13224,60625585,00,0.00,N,5,-55, 20250515,4620,4670,4675,4620,21462,99633095,00,0.00,N,5,-40, 20250514,4660,4660,4705,4630,24559,114351327,00,0.00,N,3,0, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 455ab0e98fbf..cdbee40b2427 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1027,1030,1064,990,152574,154217723,00,0.00,N,5,-3, +20250624,1030,1027,1088,1000,175819,179394649,00,0.00,N,5,-7, +20250623,1037,956,1045,955,413310,418639952,00,0.00,N,2,80, +20250620,957,950,958,876,313451,290790284,00,0.00,N,2,30, +20250619,927,948,950,901,130578,120073430,00,0.00,N,2,11, +20250618,916,865,949,850,447602,406430348,00,0.00,N,2,49, +20250617,867,880,890,827,126638,108990786,00,0.00,N,2,9, +20250616,858,789,899,781,669791,558908461,00,0.00,N,2,69, +20250613,789,736,798,730,135967,105001648,00,0.00,N,2,53, +20250612,736,728,752,709,61199,44908456,00,0.00,N,2,8, +20250611,728,754,754,711,45784,33419002,00,0.00,N,5,-7, +20250610,735,721,766,721,55086,40892783,00,0.00,N,2,14, +20250609,721,715,726,708,74145,52950198,00,0.00,N,2,6, +20250605,715,719,738,701,93906,66807715,00,0.00,N,5,-2, +20250604,717,692,718,692,43987,31288078,00,0.00,N,2,25, +20250602,692,716,716,689,17940,12396457,00,0.00,N,5,-4, +20250530,696,702,718,681,59020,41068409,00,0.00,N,5,-6, +20250529,702,725,725,687,41660,29157831,00,0.00,N,2,4, +20250528,698,675,703,675,55045,37858990,00,0.00,N,2,21, +20250527,677,681,705,670,75525,51364971,00,0.00,N,5,-4, +20250526,681,687,710,676,109591,75127634,00,0.00,N,5,-11, +20250523,692,682,713,668,80481,55322415,00,0.00,N,2,10, +20250522,682,740,740,681,141556,98756791,00,0.00,N,5,-28, +20250521,710,740,743,701,90467,65132513,00,0.00,N,5,-8, +20250520,718,720,733,690,257010,180916478,00,0.00,N,5,-8, +20250519,726,707,912,700,1962803,1588226492,00,0.00,N,2,19, 20250516,707,710,716,700,71456,50726385,00,0.00,N,5,-9, 20250515,716,710,717,703,51409,36621332,00,0.00,N,2,6, 20250514,710,696,714,689,80011,56510784,00,0.00,N,2,15, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 9b18fd432850..b9030dc08b72 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,773,771,792,762,1299081,1008971425,00,0.00,N,2,3, +20250624,770,754,775,750,1366859,1047785733,00,0.00,N,2,25, +20250623,745,784,785,742,2461627,1849801710,00,0.00,N,5,-43, +20250620,788,784,805,778,1880717,1488233692,00,0.00,N,2,8, +20250619,780,777,786,772,1192765,927306419,00,0.00,N,5,-3, +20250618,783,779,796,777,1362562,1072648507,00,0.00,N,5,-5, +20250617,788,796,810,779,2014072,1595489925,00,0.00,N,5,-2, +20250616,790,800,808,787,2539601,2016088436,00,0.00,N,5,-22, +20250613,812,850,854,801,6015114,4907091952,00,0.00,N,5,-29, +20250612,841,804,878,797,22517529,18933027650,00,0.00,N,2,60, +20250611,781,786,789,772,1445798,1131746938,00,0.00,N,3,0, +20250610,781,790,793,776,2277744,1785552877,00,0.00,N,5,-3, +20250609,784,777,790,771,2063736,1612237554,00,0.00,N,2,9, +20250605,775,745,796,745,6132886,4765068651,00,0.00,N,2,24, +20250604,751,754,760,736,1879815,1405193069,00,0.00,N,2,5, +20250602,746,722,750,722,1222777,900986033,00,0.00,N,2,16, +20250530,730,735,736,726,835128,610209176,00,0.00,N,5,-6, +20250529,736,742,750,722,1954048,1436417233,00,0.00,N,5,-8, +20250528,744,708,778,701,8652750,6452806733,00,0.00,N,2,41, +20250527,703,708,731,698,1167061,824676615,00,0.00,N,5,-4, +20250526,707,707,712,697,787716,555719550,00,0.00,N,3,0, +20250523,707,694,717,655,1631137,1149630859,00,0.00,N,2,14, +20250522,693,720,721,688,2508359,1756253030,00,0.00,N,5,-28, +20250521,721,731,745,717,1988324,1443412042,00,0.00,N,5,-15, +20250520,736,715,793,715,17552679,13320134978,00,0.00,N,2,21, +20250519,715,731,734,706,1789029,1281167912,00,0.00,N,5,-16, 20250516,731,729,743,720,2004983,1455534548,00,0.00,N,2,2, 20250515,729,744,748,728,1994062,1463006959,00,0.00,N,5,-21, 20250514,750,760,764,741,2123238,1586625440,00,0.00,N,5,-12, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index ceb19acef45f..4ed302a5cc89 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,732,732,732,732,0,0,00,0.00,Y,3,0, +20250625,732,732,732,732,0,0,00,0.00,Y,3,0, +20250624,732,732,732,732,0,0,00,0.00,Y,0,0, +20250623,732,732,732,732,0,0,00,0.00,Y,0,0, +20250620,732,732,732,732,0,0,00,0.00,Y,0,0, +20250619,732,732,732,732,0,0,00,0.00,Y,0,0, +20250618,732,732,732,732,0,0,00,0.00,Y,0,0, +20250617,732,732,732,732,0,0,00,0.00,Y,0,0, +20250616,732,732,732,732,0,0,00,0.00,Y,0,0, +20250613,732,732,732,732,0,0,00,0.00,Y,0,0, +20250612,732,732,732,732,0,0,00,0.00,Y,0,0, +20250611,732,732,732,732,0,0,00,0.00,Y,0,0, +20250610,732,732,732,732,0,0,00,0.00,Y,0,0, +20250609,732,732,732,732,0,0,00,0.00,Y,0,0, +20250605,732,732,732,732,0,0,00,0.00,Y,0,0, +20250604,732,732,732,732,0,0,00,0.00,Y,0,0, +20250602,732,732,732,732,0,0,00,0.00,Y,0,0, +20250530,732,732,732,732,0,0,00,0.00,Y,0,0, +20250529,732,732,732,732,0,0,00,0.00,Y,0,0, +20250528,732,732,732,732,0,0,00,0.00,Y,0,0, +20250527,732,732,732,732,0,0,00,0.00,Y,0,0, +20250526,732,732,732,732,0,0,00,0.00,Y,0,0, +20250523,732,732,732,732,0,0,00,0.00,Y,0,0, +20250522,732,732,732,732,0,0,00,0.00,Y,0,0, +20250521,732,732,732,732,0,0,00,0.00,Y,0,0, +20250520,732,732,732,732,0,0,00,0.00,Y,0,0, +20250519,732,732,732,732,0,0,00,0.00,Y,0,0, +20250516,732,732,732,732,0,0,00,0.00,Y,0,0, 20250515,732,732,732,732,0,0,00,0.00,Y,0,0, -20250514,732,732,732,732,0,0,00,0.00,Y,0,0, -20250513,732,732,732,732,0,0,00,0.00,Y,0,0, -20250512,732,732,732,732,0,0,00,0.00,Y,0,0, +20250514,732,732,732,732,0,0,00,0.00,N,0,0, +20250513,732,732,732,732,0,0,00,0.00,N,0,0, +20250512,732,732,732,732,0,0,00,0.00,N,0,0, 20250509,732,732,732,732,0,0,00,0.00,N,0,0, 20250508,732,732,732,732,0,0,00,0.00,N,0,0, 20250507,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 3a682668b1bf..6792580ae782 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,625,612,628,607,211293,130298574,00,0.00,N,2,14, +20250624,611,630,630,608,139253,85558365,00,0.00,N,5,-3, +20250623,614,644,644,610,196261,120705628,00,0.00,N,5,-17, +20250620,631,638,645,622,210889,133760531,00,0.00,N,5,-7, +20250619,638,641,650,637,77777,49823930,00,0.00,N,5,-2, +20250618,640,659,659,639,144204,92615382,00,0.00,N,2,1, +20250617,639,654,663,633,152910,98066121,00,0.00,N,5,-15, +20250616,654,643,669,637,221283,143753263,00,0.00,N,2,11, +20250613,643,666,670,627,346509,222512134,00,0.00,N,5,-17, +20250612,660,644,677,641,301969,200464769,00,0.00,N,2,16, +20250611,644,647,669,641,147864,95859220,00,0.00,N,5,-3, +20250610,647,659,668,641,265347,173587644,00,0.00,N,5,-10, +20250609,657,669,690,648,342811,228786433,00,0.00,N,5,-12, +20250605,669,646,673,639,269139,176099101,00,0.00,N,2,17, +20250604,652,701,718,633,715092,470528960,00,0.00,N,5,-39, +20250602,691,709,749,690,508094,358206620,00,0.00,N,5,-17, +20250530,708,761,770,708,679672,493311226,00,0.00,N,5,-53, +20250529,761,717,793,711,1253068,949129532,00,0.00,N,2,44, +20250528,717,703,724,691,248681,176453054,00,0.00,N,2,14, +20250527,703,683,737,677,639130,450387787,00,0.00,N,2,26, +20250526,677,689,703,673,569958,390982571,00,0.00,N,5,-26, +20250523,703,681,885,681,6665711,5238713025,00,0.00,N,2,22, +20250522,681,717,717,652,203506,139779693,00,0.00,N,5,-36, +20250521,717,720,730,693,284546,202886956,00,0.00,N,5,-3, +20250520,720,711,750,711,266936,193059060,00,0.00,N,2,9, +20250519,711,726,747,689,271465,190554598,00,0.00,N,5,-14, 20250516,725,744,760,715,201503,146674870,00,0.00,N,5,-19, 20250515,744,782,787,737,263738,198626059,00,0.00,N,5,-37, 20250514,781,788,800,761,312679,242839275,00,0.00,N,5,-7, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 8c5d7dcd1bb1..428f92de3f0f 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6770,6910,6910,6440,52327,354212360,00,0.00,N,5,-80, +20250624,6850,6800,6910,6220,87380,594188320,00,0.00,N,2,90, +20250623,6760,7100,7100,6730,76790,522741475,00,0.00,N,5,-340, +20250620,7100,7180,7240,6960,93093,655047315,00,0.00,N,5,-80, +20250619,7180,6890,7180,6720,150481,1050770555,00,0.00,N,2,390, +20250618,6790,6530,6880,6530,69823,469935125,00,0.00,N,2,210, +20250617,6580,6660,6670,6530,29838,196761795,00,0.00,N,5,-60, +20250616,6640,6750,6790,6540,69539,461263250,00,0.00,N,5,-110, +20250613,6750,6880,6880,6620,52531,351522545,00,0.00,N,5,-70, +20250612,6820,6820,6890,6770,42517,290878335,00,0.00,N,2,10, +20250611,6810,6650,6810,6650,52090,351730490,00,0.00,N,2,130, +20250610,6680,6810,6810,6630,38576,258783005,00,0.00,N,5,-80, +20250609,6760,6660,6810,6570,74226,497221570,00,0.00,N,2,100, +20250605,6660,6520,6680,6510,47474,314785815,00,0.00,N,2,150, +20250604,6510,6390,6570,6390,45422,295413260,00,0.00,N,2,140, +20250602,6370,6440,6440,6370,21426,137147975,00,0.00,N,5,-60, +20250530,6430,6320,6650,6270,60152,386036350,00,0.00,N,2,140, +20250529,6290,6280,6320,6180,29732,186656260,00,0.00,N,2,110, +20250528,6180,6240,6240,6110,25189,156056990,00,0.00,N,5,-40, +20250527,6220,6270,6270,6150,33713,208753880,00,0.00,N,5,-30, +20250526,6250,6080,6310,6050,75319,468993975,00,0.00,N,2,210, +20250523,6040,6070,6130,5930,42715,258412310,00,0.00,N,2,40, +20250522,6000,6200,6200,6000,62863,381054090,00,0.00,N,5,-190, +20250521,6190,6070,6320,6070,64275,397294025,00,0.00,N,2,120, +20250520,6070,6130,6160,6010,25889,157367225,00,0.00,N,2,20, +20250519,6050,6070,6090,5930,19402,116834365,00,0.00,N,5,-10, 20250516,6060,6100,6140,6000,27198,164616470,00,0.00,N,5,-90, 20250515,6150,6190,6230,6030,44348,271465835,00,0.00,N,5,-40, 20250514,6190,6020,6190,6020,38591,236139965,00,0.00,N,2,170, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 27e0fd8d3f81..22c34777dc55 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,363,365,365,360,83209,30186289,00,0.00,N,5,-5, +20250624,368,356,369,352,245875,88167231,00,0.00,N,2,9, +20250623,359,370,370,355,119013,43023908,00,0.00,N,5,-11, +20250620,370,362,376,358,175424,64515341,00,0.00,N,2,8, +20250619,362,360,364,348,241674,85761286,00,0.00,N,2,6, +20250618,356,368,368,353,346015,124010834,00,0.00,N,5,-12, +20250617,368,377,381,363,193888,72291034,00,0.00,N,5,-12, +20250616,380,373,380,360,313165,116375150,00,0.00,N,2,8, +20250613,372,352,377,348,731942,265596961,00,0.00,N,2,22, +20250612,350,351,353,342,75468,26444357,00,0.00,N,5,-1, +20250611,351,351,354,347,53478,18776554,00,0.00,N,3,0, +20250610,351,349,352,339,171799,59477133,00,0.00,N,2,2, +20250609,349,351,353,347,92771,32445223,00,0.00,N,5,-1, +20250605,350,349,355,346,62786,21984427,00,0.00,N,5,-1, +20250604,351,347,356,347,90304,31800260,00,0.00,N,2,1, +20250602,350,351,354,347,62562,21903393,00,0.00,N,5,-1, +20250530,351,345,352,345,44951,15698760,00,0.00,N,2,7, +20250529,344,349,357,344,94453,32862067,00,0.00,N,5,-3, +20250528,347,345,352,345,115558,40379926,00,0.00,N,2,2, +20250527,345,342,349,339,95079,32574475,00,0.00,N,2,3, +20250526,342,331,346,331,160376,54581982,00,0.00,N,2,11, +20250523,331,332,335,327,92673,30730164,00,0.00,N,5,-4, +20250522,335,328,340,327,111189,36843621,00,0.00,N,2,7, +20250521,328,328,338,323,107107,35337575,00,0.00,N,2,1, +20250520,327,323,329,323,42864,13938474,00,0.00,N,2,4, +20250519,323,329,330,320,121291,39187705,00,0.00,N,5,-6, 20250516,329,334,336,329,171230,56781254,00,0.00,N,5,-5, 20250515,334,339,343,332,166734,56115653,00,0.00,N,5,-7, 20250514,341,334,342,333,134025,45293313,00,0.00,N,2,7, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 23ee16993c56..ba7b24101a99 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9620,9800,9810,9540,124838,1208069140,00,0.00,N,5,-180, +20250624,9800,9800,9860,9330,137379,1335333685,00,0.00,N,5,-40, +20250623,9840,10100,10200,9770,228406,2278067395,00,0.00,N,2,10, +20250620,9830,9730,9910,9730,42889,420756215,00,0.00,N,5,-10, +20250619,9840,9850,9940,9730,40576,397639430,00,0.00,N,3,0, +20250618,9840,9950,10030,9800,111877,1105262705,00,0.00,N,5,-110, +20250617,9950,10060,10060,9800,122211,1209688145,00,0.00,N,5,-110, +20250616,10060,10120,10260,9900,106352,1068354915,00,0.00,N,2,30, +20250613,10030,10080,10250,9890,283768,2855314505,00,0.00,N,5,-50, +20250612,10080,10060,10130,9940,78044,784780990,00,0.00,N,2,20, +20250611,10060,10000,10090,9890,71576,715677305,00,0.00,N,2,60, +20250610,10000,9990,10070,9820,92925,927560455,00,0.00,N,2,10, +20250609,9990,9900,10110,9790,109150,1093115770,00,0.00,N,2,90, +20250605,9900,9980,10100,9820,98725,979532395,00,0.00,N,5,-80, +20250604,9980,9860,10040,9860,58745,585709955,00,0.00,N,2,130, +20250602,9850,9790,9950,9760,56055,552073980,00,0.00,N,2,70, +20250530,9780,10000,10000,9730,76219,749401310,00,0.00,N,5,-200, +20250529,9980,9700,10060,9660,205749,2010062252,00,0.00,N,2,280, +20250528,9700,9830,9830,9670,31448,306779290,00,0.00,N,5,-80, +20250527,9780,9880,10000,9660,91623,898000195,00,0.00,N,5,-120, +20250526,9900,9960,9960,9740,47586,469660480,00,0.00,N,2,80, +20250523,9820,9870,9940,9720,54484,535706220,00,0.00,N,5,-10, +20250522,9830,9600,9930,9440,126829,1231632075,00,0.00,N,2,300, +20250521,9530,9550,9680,9470,76612,735773775,00,0.00,N,5,-20, +20250520,9550,9550,9640,9330,85226,809067170,00,0.00,N,2,50, +20250519,9500,9400,9570,9350,85549,811740140,00,0.00,N,2,100, 20250516,9400,9450,9490,9310,53655,503349575,00,0.00,N,3,0, 20250515,9400,9230,9510,9120,224724,2104109125,00,0.00,N,2,330, 20250514,9070,9120,9330,8990,112837,1031273035,00,0.00,N,5,-80, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index cbadeebd6e16..b2ecce0795e6 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,305,318,327,298,1648612,504397347,00,0.00,N,5,-12, +20250624,317,318,335,305,1014920,318408660,00,0.00,N,2,3, +20250623,314,336,343,312,525750,169434681,00,0.00,N,5,-22, +20250620,336,331,347,331,272896,92184497,00,0.00,N,2,5, +20250619,331,334,336,326,277474,91569360,00,0.00,N,2,2, +20250618,329,329,340,323,319724,105346935,00,0.00,N,3,0, +20250617,329,327,331,323,468827,152936339,00,0.00,N,2,6, +20250616,323,323,334,317,917654,298026884,00,0.00,N,3,0, +20250613,323,387,387,320,9377634,3183661769,00,0.00,N,5,-134, +20250612,457,489,495,449,596003,275408962,00,0.00,N,5,-25, +20250611,482,489,502,479,245652,120246160,00,0.00,N,5,-7, +20250610,489,470,490,470,218388,104547106,00,0.00,N,2,19, +20250609,470,467,474,462,99432,46850642,00,0.00,N,2,3, +20250605,467,478,478,460,141215,66016987,00,0.00,N,5,-4, +20250604,471,474,483,456,181168,85307046,00,0.00,N,3,0, +20250602,471,457,481,450,237343,110984359,00,0.00,N,2,15, +20250530,456,458,471,451,155627,71476082,00,0.00,N,5,-2, +20250529,458,454,480,454,203106,93481609,00,0.00,N,2,4, +20250528,454,495,544,454,1926704,949417511,00,0.00,N,5,-19, +20250527,473,459,483,453,313446,146537342,00,0.00,N,2,14, +20250526,459,456,460,444,67769,30670374,00,0.00,N,2,3, +20250523,456,468,468,451,303743,138334232,00,0.00,N,5,-12, +20250522,468,447,491,443,801088,374987282,00,0.00,N,2,25, +20250521,443,458,462,443,126558,57034103,00,0.00,N,5,-15, +20250520,458,456,463,450,99469,45486766,00,0.00,N,2,2, +20250519,456,442,467,442,219697,99656643,00,0.00,N,2,14, 20250516,442,455,455,438,93741,41803126,00,0.00,N,5,-22, 20250515,464,462,469,457,225415,104030033,00,0.00,N,2,1, 20250514,463,456,473,452,163979,76000450,00,0.00,N,2,1, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 0d2c9b90ed84..2f332b78ed62 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,36850,35500,38400,33700,970596,35364602675,00,0.00,N,2,1650, +20250624,35200,34500,35900,32300,826520,28446106325,00,0.00,N,2,1950, +20250623,33250,31100,36700,30400,1455930,48764151175,00,0.00,N,2,1550, +20250620,31700,32500,32900,29550,647722,20331757075,00,0.00,N,5,-700, +20250619,32400,29500,32800,28350,1327514,41038426875,00,0.00,N,2,2900, +20250618,29500,29800,30000,27600,762628,22005142675,00,0.00,N,5,-600, +20250617,30100,32100,32500,27400,1172712,34981970625,00,0.00,N,5,-1400, +20250616,31500,30500,31850,29050,1197714,36576506025,00,0.00,N,2,600, +20250613,30900,32300,32350,29450,1420846,43575129325,00,0.00,N,5,-2050, +20250612,32950,31400,35400,30500,6271272,208536082675,00,0.00,N,2,3850, +20250611,29100,29350,31950,28850,1788345,53929705825,00,0.00,N,5,-200, +20250610,29300,27700,33400,26200,6371541,194791295025,00,0.00,N,2,1200, +20250609,28100,28750,29650,27800,541833,15621863900,00,0.00,N,5,-450, +20250605,28550,28100,28550,27250,617284,17284267000,00,0.00,N,2,1150, +20250604,27400,26900,27400,25850,729513,19312929150,00,0.00,N,5,-100, +20250602,27500,22450,29750,21900,12252677,334608337275,00,0.00,N,2,4600, +20250530,22900,22400,24500,21750,5648207,131730088250,00,0.00,N,2,800, +20250529,22100,19340,22650,19260,5415795,115754450915,00,0.00,N,2,2700, +20250528,19400,20000,22350,19210,5395659,112314868960,00,0.00,N,2,300, +20250527,19100,16890,20000,16430,10493826,196941631130,00,0.00,N,2,2020, +20250526,17080,18070,18380,16830,1688666,29406230190,00,0.00,N,5,-670, +20250523,17750,14500,18690,14110,9035561,158187615645,00,0.00,N,2,3270, +20250522,14480,14800,15210,14310,126905,1864539565,00,0.00,N,5,-430, +20250521,14910,15080,15100,14700,135325,2008472865,00,0.00,N,5,-170, +20250520,15080,14340,15300,13800,204319,2967204140,00,0.00,N,2,750, +20250519,14330,14020,14890,14020,268980,3890985280,00,0.00,N,2,500, 20250516,13830,14670,14670,13370,359163,4928964560,00,0.00,N,5,-860, 20250515,14690,17000,17040,14610,295630,4695799795,00,0.00,N,5,-2230, 20250514,16920,15600,16980,15490,272545,4504014730,00,0.00,N,2,1330, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 1c0bedd90da2..cf3877440f6f 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1350,1358,1358,1331,51656,69458391,00,0.00,N,5,-8, +20250624,1358,1347,1358,1343,41600,56253459,00,0.00,N,2,2, +20250623,1356,1330,1356,1322,53402,71566395,00,0.00,N,2,20, +20250620,1336,1344,1344,1312,43327,57594162,00,0.00,N,2,24, +20250619,1312,1299,1350,1289,37872,49958962,00,0.00,N,2,1, +20250618,1311,1300,1311,1287,25874,33487554,00,0.00,N,2,10, +20250617,1301,1290,1317,1290,24893,32387200,00,0.00,N,5,-2, +20250616,1303,1287,1317,1279,53522,69122873,00,0.00,N,2,3, +20250613,1300,1328,1329,1285,67312,87773842,00,0.00,N,5,-21, +20250612,1321,1307,1329,1307,44085,57899721,00,0.00,N,2,1, +20250611,1320,1307,1330,1307,57067,75482410,00,0.00,N,2,13, +20250610,1307,1305,1320,1295,145523,189858928,00,0.00,N,2,2, +20250609,1305,1290,1305,1265,65856,85065746,00,0.00,N,2,22, +20250605,1283,1284,1284,1273,42712,54684198,00,0.00,N,5,-1, +20250604,1284,1259,1285,1259,18051,23087117,00,0.00,N,2,13, +20250602,1271,1266,1282,1257,15433,19615857,00,0.00,N,5,-11, +20250530,1282,1279,1282,1270,18427,23480653,00,0.00,N,3,0, +20250529,1282,1285,1285,1270,22532,28772733,00,0.00,N,2,12, +20250528,1270,1264,1280,1256,41088,52317107,00,0.00,N,2,6, +20250527,1264,1265,1270,1258,28471,35923173,00,0.00,N,5,-1, +20250526,1265,1248,1270,1248,35367,44504598,00,0.00,N,2,10, +20250523,1255,1256,1267,1252,46484,58583341,00,0.00,N,5,-12, +20250522,1267,1246,1267,1236,55816,69616746,00,0.00,N,2,9, +20250521,1258,1244,1270,1244,30205,37954449,00,0.00,N,2,3, +20250520,1255,1216,1256,1216,99415,123288800,00,0.00,N,2,27, +20250519,1228,1238,1240,1215,54342,66520587,00,0.00,N,5,-10, 20250516,1238,1224,1238,1213,147146,180075898,00,0.00,N,2,11, 20250515,1227,1215,1232,1203,134377,163947266,00,0.00,N,2,12, 20250514,1215,1209,1220,1188,49523,59671177,00,0.00,N,2,14, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 3fbcf20182c4..9992d2b3138c 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19150,19500,19500,18700,30613,583641715,00,0.00,N,5,-110, +20250624,19260,19000,19410,19000,27538,530469925,00,0.00,N,2,260, +20250623,19000,18790,19550,18520,49826,953589770,00,0.00,N,2,120, +20250620,18880,18430,19100,18420,32581,615493845,00,0.00,N,2,450, +20250619,18430,19340,19450,18170,71920,1345317430,00,0.00,N,5,-670, +20250618,19100,18700,19100,18030,54014,1004607960,00,0.00,N,2,830, +20250617,18270,17790,18700,17790,58510,1065902345,00,0.00,N,2,480, +20250616,17790,16840,17830,16670,49718,865632950,00,0.00,N,2,950, +20250613,16840,17150,17160,16590,34963,586878340,00,0.00,N,5,-60, +20250612,16900,16730,17140,16450,30900,524131605,00,0.00,N,2,400, +20250611,16500,16300,16500,15930,29012,470768610,00,0.00,N,2,240, +20250610,16260,15880,16270,15700,31892,510593020,00,0.00,N,2,380, +20250609,15880,15500,16410,15500,27097,432596655,00,0.00,N,2,630, +20250605,15250,15250,15430,14850,30883,466503665,00,0.00,N,2,70, +20250604,15180,14820,15500,14670,38531,585862600,00,0.00,N,2,360, +20250602,14820,14900,14950,14350,29110,423091620,00,0.00,N,2,220, +20250530,14600,13890,14850,13600,78573,1137692320,00,0.00,N,2,790, +20250529,13810,12880,13940,12880,41573,567387385,00,0.00,N,2,930, +20250528,12880,12510,13050,12490,22314,286056070,00,0.00,N,2,370, +20250527,12510,12290,12610,12230,19394,240860775,00,0.00,N,2,220, +20250526,12290,12270,12380,11530,29045,353157345,00,0.00,N,2,20, +20250523,12270,12780,12790,12260,33696,419393760,00,0.00,N,5,-520, +20250522,12790,12740,12890,12640,17996,228834575,00,0.00,N,5,-100, +20250521,12890,12960,13010,12740,11120,143192010,00,0.00,N,5,-50, +20250520,12940,12860,13120,12820,14388,186147565,00,0.00,N,2,80, +20250519,12860,13050,13100,12550,22603,289604920,00,0.00,N,2,120, 20250516,12740,12810,12970,12360,21872,277900395,00,0.00,N,5,-20, 20250515,12760,12800,13200,12520,26461,338211825,00,0.00,N,2,60, 20250514,12700,12000,12880,11910,57346,716975070,00,0.00,N,2,780, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 5571a60a8e13..b4f4f83f5301 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4400,4410,4425,4380,41605,182972149,00,0.00,N,5,-10, +20250624,4410,4375,4430,4375,32303,142342795,00,0.00,N,2,40, +20250623,4370,4425,4425,4360,60484,264723395,00,0.00,N,5,-85, +20250620,4455,4450,4455,4390,52279,231228100,00,0.00,N,2,15, +20250619,4440,4470,4480,4440,18961,84479632,00,0.00,N,5,-30, +20250618,4470,4450,4495,4410,47720,213288180,00,0.00,N,2,45, +20250617,4425,4475,4475,4395,23301,103521900,00,0.00,N,5,-10, +20250616,4435,4440,4475,4380,48339,213882160,00,0.00,N,2,15, +20250613,4420,4520,4520,4415,147872,658894830,00,0.00,N,5,-85, +20250612,4505,4545,4555,4500,62056,281119762,00,0.00,N,5,-40, +20250611,4545,4490,4550,4490,53625,242830322,00,0.00,N,2,55, +20250610,4490,4520,4530,4470,46367,208405425,00,0.00,N,5,-30, +20250609,4520,4475,4530,4470,64579,291029595,00,0.00,N,2,45, +20250605,4475,4490,4520,4465,48313,216885215,00,0.00,N,5,-10, +20250604,4485,4435,4510,4435,40028,178969590,00,0.00,N,2,30, +20250602,4455,4490,4490,4435,54024,241048150,00,0.00,N,5,-20, +20250530,4475,4545,4550,4475,69795,314343235,00,0.00,N,5,-45, +20250529,4520,4470,4525,4470,51810,233322815,00,0.00,N,2,50, +20250528,4470,4445,4500,4445,43107,193025937,00,0.00,N,2,10, +20250527,4460,4485,4510,4440,64848,289994840,00,0.00,N,5,-25, +20250526,4485,4465,4520,4420,103592,462151261,00,0.00,N,5,-20, +20250523,4505,4525,4720,4450,301451,1370990984,00,0.00,N,5,-10, +20250522,4515,4500,4565,4475,121397,548948987,00,0.00,N,5,-20, +20250521,4535,4610,4970,4510,1784791,8416670315,00,0.00,N,2,65, +20250520,4470,4515,4525,4450,129089,578662070,00,0.00,N,5,-30, +20250519,4500,4500,4530,4450,203637,913278111,00,0.00,N,2,55, 20250516,4445,4425,4470,4405,163018,722914127,00,0.00,N,2,20, 20250515,4425,4560,4565,4425,347642,1558633781,00,0.00,N,5,-135, 20250514,4560,4655,4845,4470,1320305,6057259394,00,0.00,N,5,-340, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index f2d67c642b39..fdb8ee8ef0f6 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15680,14200,15770,14200,158979,2424471160,00,0.00,N,2,1530, +20250624,14150,14710,14780,13800,127756,1797284830,00,0.00,N,5,-280, +20250623,14430,15090,15090,14330,38651,564807780,00,0.00,N,5,-670, +20250620,15100,15100,15120,14680,33534,497701395,00,0.00,N,2,10, +20250619,15090,15090,15230,14780,33142,493808040,00,0.00,N,2,10, +20250618,15080,15600,15600,15040,20786,314425690,00,0.00,N,5,-90, +20250617,15170,15700,15700,15030,43468,658392495,00,0.00,N,5,-160, +20250616,15330,16150,16150,15210,40134,615836830,00,0.00,N,5,-560, +20250613,15890,16450,16630,15890,31125,499484885,00,0.00,N,5,-530, +20250612,16420,16950,16950,16380,14140,233727320,00,0.00,N,5,-410, +20250611,16830,16860,17030,16610,12174,204789905,00,0.00,N,5,-30, +20250610,16860,17240,17240,16860,6147,104240850,00,0.00,N,5,-130, +20250609,16990,17000,17290,16820,10906,185023835,00,0.00,N,3,0, +20250605,16990,16850,17110,16850,7406,125798170,00,0.00,N,2,10, +20250604,16980,16930,17300,16800,14134,242413330,00,0.00,N,2,50, +20250602,16930,16850,17070,16810,3156,53521010,00,0.00,N,5,-10, +20250530,16940,16980,17090,16530,12204,204897925,00,0.00,N,5,-150, +20250529,17090,17130,17400,17000,39195,671019400,00,0.00,N,5,-50, +20250528,17140,16960,17200,16900,10488,178879690,00,0.00,N,2,10, +20250527,17130,17270,17270,16900,15222,260754910,00,0.00,N,2,230, +20250526,16900,17000,17300,16890,11165,190913255,00,0.00,N,5,-100, +20250523,17000,17400,17400,16960,28314,486605370,00,0.00,N,5,-300, +20250522,17300,17240,17380,17100,19571,337849310,00,0.00,N,2,60, +20250521,17240,16820,17280,16810,19633,336339485,00,0.00,N,2,240, +20250520,17000,17200,17200,16700,18711,317059710,00,0.00,N,3,0, +20250519,17000,17100,17140,16880,16452,280059245,00,0.00,N,5,-100, 20250516,17100,16970,17160,16740,12970,221508640,00,0.00,N,3,0, 20250515,17100,17260,17260,16860,22426,382869460,00,0.00,N,2,250, 20250514,16850,17070,17300,16750,35675,607031855,00,0.00,N,2,100, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index a12a1135e5c9..784952bce5fe 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2590,2585,2620,2575,17735,46040810,00,0.00,N,2,10, +20250624,2580,2570,2600,2560,28177,72570220,00,0.00,N,2,10, +20250623,2570,2595,2595,2545,21769,55806075,00,0.00,N,5,-25, +20250620,2595,2595,2605,2585,17612,45661980,00,0.00,N,3,0, +20250619,2595,2595,2620,2575,12745,33006090,00,0.00,N,3,0, +20250618,2595,2615,2635,2595,46069,119950235,00,0.00,N,5,-20, +20250617,2615,2575,2630,2565,12354,32093755,00,0.00,N,2,40, +20250616,2575,2580,2597,2550,28394,72994847,00,0.00,N,5,-25, +20250613,2600,2635,2660,2585,14068,36643737,00,0.00,N,5,-35, +20250612,2635,2640,2645,2605,13996,36715210,00,0.00,N,3,0, +20250611,2635,2615,2640,2610,13585,35668315,00,0.00,N,2,20, +20250610,2615,2615,2645,2597,19174,50090321,00,0.00,N,3,0, +20250609,2615,2635,2650,2600,34516,90416008,00,0.00,N,5,-15, +20250605,2630,2660,2670,2625,9497,25076960,00,0.00,N,3,0, +20250604,2630,2600,2665,2535,65733,173362502,00,0.00,N,2,30, +20250602,2600,2595,2615,2590,17418,45315285,00,0.00,N,2,5, +20250530,2595,2570,2600,2570,14974,38748145,00,0.00,N,2,25, +20250529,2570,2535,2570,2525,16179,41197790,00,0.00,N,2,15, +20250528,2555,2540,2560,2515,17563,44549700,00,0.00,N,2,20, +20250527,2535,2535,2555,2515,24622,62329770,00,0.00,N,2,5, +20250526,2530,2530,2555,2515,10421,26400075,00,0.00,N,3,0, +20250523,2530,2595,2620,2515,46558,118594695,00,0.00,N,5,-90, +20250522,2620,2520,2655,2505,143595,373714722,00,0.00,N,2,100, +20250521,2520,2525,2525,2490,8473,21249327,00,0.00,N,2,5, +20250520,2515,2525,2525,2485,5536,13825832,00,0.00,N,2,20, +20250519,2495,2505,2520,2480,17517,43803895,00,0.00,N,5,-10, 20250516,2505,2530,2530,2495,23394,58552670,00,0.00,N,5,-25, 20250515,2530,2550,2550,2505,18394,46414745,00,0.00,N,5,-15, 20250514,2545,2530,2555,2520,7692,19505090,00,0.00,N,2,15, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index e1207012c6d7..05326fa4dc26 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18370,18050,18420,18050,66775,1221791760,00,0.00,N,2,370, +20250624,18000,17500,18000,17500,32510,581205400,00,0.00,N,2,590, +20250623,17410,17640,17790,17300,38020,662901780,00,0.00,N,5,-440, +20250620,17850,18090,18090,17750,37581,671295895,00,0.00,N,5,-240, +20250619,18090,17680,18190,17580,49807,889983110,00,0.00,N,2,420, +20250618,17670,17660,17850,17570,30643,544542905,00,0.00,N,2,10, +20250617,17660,18020,18100,17510,69488,1238962420,00,0.00,N,5,-360, +20250616,18020,17680,18110,17490,90237,1612209125,00,0.00,N,2,340, +20250613,17680,17750,17850,17310,100643,1767595925,00,0.00,N,2,170, +20250612,17510,17300,17690,17300,70185,1232112855,00,0.00,N,2,230, +20250611,17280,17250,17290,17040,39342,677826090,00,0.00,N,2,180, +20250610,17100,17130,17260,17020,38165,653571830,00,0.00,N,2,30, +20250609,17070,16970,17250,16800,58608,1000824485,00,0.00,N,2,290, +20250605,16780,16540,16990,16500,55072,925612355,00,0.00,N,2,240, +20250604,16540,16210,16540,16190,52389,856607210,00,0.00,N,2,260, +20250602,16280,16380,16380,16150,18456,300150785,00,0.00,N,2,10, +20250530,16270,16420,16420,16250,25371,413854235,00,0.00,N,5,-90, +20250529,16360,16360,16420,16250,25417,415556295,00,0.00,N,2,10, +20250528,16350,16120,16410,16100,51875,845332435,00,0.00,N,2,200, +20250527,16150,16110,16190,16030,27218,438796325,00,0.00,N,2,40, +20250526,16110,15840,16190,15840,37153,598169610,00,0.00,N,2,370, +20250523,15740,15700,15850,15690,19901,313419190,00,0.00,N,5,-60, +20250522,15800,15900,15910,15690,31124,490462750,00,0.00,N,5,-100, +20250521,15900,15960,16050,15900,52269,834720165,00,0.00,N,2,30, +20250520,15870,15700,15950,15700,23649,374931885,00,0.00,N,2,170, +20250519,15700,15700,15790,15640,15286,240409795,00,0.00,N,5,-100, 20250516,15800,16090,16090,15740,48159,764345845,00,0.00,N,5,-200, 20250515,16000,16350,16350,15980,70982,1139490050,00,0.00,N,5,-550, 20250514,16550,16430,16580,16390,21235,350238070,00,0.00,N,2,130, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index fdc15c7680df..50d194d167aa 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3160,3185,3200,3110,35101,110168230,00,0.00,N,5,-25, +20250624,3185,3170,3190,3070,36647,115450245,00,0.00,N,2,15, +20250623,3170,3120,3185,3105,35239,110563660,00,0.00,N,5,-15, +20250620,3185,3200,3200,3140,23346,74011066,00,0.00,N,5,-10, +20250619,3195,3130,3210,3085,77733,246185171,00,0.00,N,2,110, +20250618,3085,2920,3085,2920,67060,202731945,00,0.00,N,2,165, +20250617,2920,2930,2950,2910,15489,45418400,00,0.00,N,5,-10, +20250616,2930,2890,2955,2865,17924,52090966,00,0.00,N,2,40, +20250613,2890,2935,2990,2890,7531,21968425,00,0.00,N,5,-45, +20250612,2935,2930,2955,2925,8273,24277617,00,0.00,N,5,-25, +20250611,2960,2965,2970,2935,3820,11295859,00,0.00,N,3,0, +20250610,2960,2995,2995,2935,13538,40134861,00,0.00,N,2,10, +20250609,2950,2950,2960,2925,26800,78891395,00,0.00,N,3,0, +20250605,2950,2960,2960,2920,12111,35662791,00,0.00,N,2,5, +20250604,2945,2840,2965,2805,31149,89419935,00,0.00,N,2,105, +20250602,2840,2900,2900,2840,5228,15037475,00,0.00,N,5,-60, +20250530,2900,2895,2900,2870,2653,7646900,00,0.00,N,3,0, +20250529,2900,2930,2930,2855,3653,10540550,00,0.00,N,2,5, +20250528,2895,2880,2905,2850,5873,16924390,00,0.00,N,2,15, +20250527,2880,2895,2895,2850,3666,10521249,00,0.00,N,5,-15, +20250526,2895,2800,2895,2790,6251,17785340,00,0.00,N,2,95, +20250523,2800,2900,2905,2800,13209,37525410,00,0.00,N,5,-100, +20250522,2900,2935,2970,2885,12145,35507360,00,0.00,N,5,-85, +20250521,2985,2955,2995,2910,14593,43117990,00,0.00,N,2,30, +20250520,2955,2900,2955,2885,6772,19791725,00,0.00,N,2,55, +20250519,2900,2930,2985,2900,19230,56448617,00,0.00,N,5,-60, 20250516,2960,2820,2960,2800,32656,93439235,00,0.00,N,2,140, 20250515,2820,2800,2820,2780,20912,58582870,00,0.00,N,2,20, 20250514,2800,2785,2830,2770,14110,39430983,00,0.00,N,2,15, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 2a77bf0395c3..99b4201f818b 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7000,6900,7250,6800,240843,1709696735,00,0.00,N,2,20, +20250624,6980,6570,7070,6450,276395,1892042325,00,0.00,N,2,550, +20250623,6430,6220,6430,6130,96103,605710940,00,0.00,N,2,100, +20250620,6330,6430,6580,6210,72641,460787090,00,0.00,N,5,-100, +20250619,6430,6800,6800,6380,76576,495070680,00,0.00,N,5,-170, +20250618,6600,6350,6870,6350,171628,1146882770,00,0.00,N,2,250, +20250617,6350,6530,6570,6220,107779,686670800,00,0.00,N,5,-180, +20250616,6530,6420,6640,6270,99763,641658190,00,0.00,N,2,110, +20250613,6420,6640,6730,6340,115544,745070435,00,0.00,N,5,-220, +20250612,6640,6640,6870,6520,146740,984285840,00,0.00,N,3,0, +20250611,6640,6240,6640,6240,131523,853373925,00,0.00,N,2,340, +20250610,6300,6150,6400,6010,140276,881112695,00,0.00,N,2,150, +20250609,6150,5780,6250,5760,173664,1048027355,00,0.00,N,2,400, +20250605,5750,5470,5850,5420,150612,855212010,00,0.00,N,2,280, +20250604,5470,5890,5960,5310,317176,1744821320,00,0.00,N,5,-330, +20250602,5800,5980,5990,5600,162945,943094730,00,0.00,N,5,-190, +20250530,5990,6370,6370,5950,140947,854633220,00,0.00,N,5,-360, +20250529,6350,6170,6420,6100,125816,795865455,00,0.00,N,2,260, +20250528,6090,5910,6140,5760,83075,494564225,00,0.00,N,2,180, +20250527,5910,5890,6150,5760,121199,710166430,00,0.00,N,2,10, +20250526,5900,6120,6170,5900,103290,621963955,00,0.00,N,5,-250, +20250523,6150,6100,6310,6010,66730,409674465,00,0.00,N,2,60, +20250522,6090,6260,6320,6020,83871,513960050,00,0.00,N,5,-170, +20250521,6260,6450,6480,6230,83338,529345595,00,0.00,N,5,-190, +20250520,6450,6160,6450,6030,117147,734009035,00,0.00,N,2,290, +20250519,6160,6480,6520,6100,194970,1213640365,00,0.00,N,5,-320, 20250516,6480,6600,6660,6450,121446,791277090,00,0.00,N,5,-120, 20250515,6600,6970,6970,6530,217649,1445321850,00,0.00,N,5,-370, 20250514,6970,7000,7180,6740,144327,996113750,00,0.00,N,5,-30, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 1bc736aed6dc..721c26e8c8a1 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5640,5630,5750,5510,1442879,8113588470,00,0.00,N,2,30, +20250624,5610,5510,5760,5450,2918061,16401931800,00,0.00,N,2,280, +20250623,5330,5270,5380,5200,1628036,8568539105,00,0.00,N,5,-180, +20250620,5510,5620,5630,5410,1296153,7161353660,00,0.00,N,5,-30, +20250619,5540,5520,5630,5420,1401041,7742495020,00,0.00,N,5,-40, +20250618,5580,5820,5820,5390,2364761,13160007520,00,0.00,N,5,-140, +20250617,5720,6150,6150,5600,3407216,20008839620,00,0.00,N,5,-140, +20250616,5860,5790,5910,5610,2824334,16359842795,00,0.00,N,3,0, +20250613,5860,5870,6000,5610,7234106,42022612500,00,0.00,N,2,520, +20250612,5340,4995,5690,4860,14027571,74375663200,00,0.00,N,2,650, +20250611,4690,4710,4760,4655,593408,2789800133,00,0.00,N,5,-50, +20250610,4740,4810,4830,4695,867866,4120834409,00,0.00,N,5,-50, +20250609,4790,4760,4855,4680,1485813,7088565646,00,0.00,N,2,90, +20250605,4700,4570,4930,4565,3567813,16956245577,00,0.00,N,2,130, +20250604,4570,4845,4870,4390,1639076,7507322876,00,0.00,N,3,0, +20250602,4570,4470,4605,4230,875187,3944924205,00,0.00,N,2,140, +20250530,4430,4425,4565,4385,934031,4190771124,00,0.00,N,2,45, +20250529,4385,4390,4460,4350,501353,2199526864,00,0.00,N,5,-25, +20250528,4410,4560,4570,4350,887671,3930352660,00,0.00,N,5,-155, +20250527,4565,4450,4720,4385,1099497,5035985938,00,0.00,N,2,145, +20250526,4420,4575,4700,4410,963297,4388205776,00,0.00,N,5,-130, +20250523,4550,4600,4630,4510,532885,2431215130,00,0.00,N,2,15, +20250522,4535,4565,4625,4465,627956,2848283446,00,0.00,N,5,-25, +20250521,4560,4430,4650,4410,1550162,7076274468,00,0.00,N,2,115, +20250520,4445,4135,4685,4130,6059324,27052843173,00,0.00,N,2,345, +20250519,4100,4020,4160,4010,448834,1844973318,00,0.00,N,2,60, 20250516,4040,4105,4160,4000,645145,2634963042,00,0.00,N,5,-55, 20250515,4095,4180,4180,4090,462897,1912184949,00,0.00,N,5,-80, 20250514,4175,4100,4195,4065,525669,2181121188,00,0.00,N,2,85, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 8a4dc57a548c..5e5f991d4686 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,926,958,963,920,118044,110571154,00,0.00,N,5,-30, +20250624,956,951,963,931,122542,115956624,00,0.00,N,2,6, +20250623,950,1028,1028,938,173345,165419098,00,0.00,N,5,-52, +20250620,1002,1010,1042,997,87295,88266325,00,0.00,N,5,-5, +20250619,1007,991,1043,991,88046,89180937,00,0.00,N,5,-1, +20250618,1008,1036,1036,992,113470,113702535,00,0.00,N,5,-28, +20250617,1036,1003,1048,1003,183062,187861568,00,0.00,N,2,33, +20250616,1003,1007,1051,987,166618,168273487,00,0.00,N,5,-4, +20250613,1007,1067,1079,980,318145,323097711,00,0.00,N,5,-52, +20250612,1059,1094,1140,1039,573663,606856833,00,0.00,N,5,-54, +20250611,1113,1264,1311,1085,3589690,4295442811,00,0.00,N,5,-36, +20250610,1149,970,1149,969,1301002,1481959627,00,0.00,N,1,265, +20250609,884,872,889,865,14977,13125081,00,0.00,N,2,12, +20250605,872,864,881,862,28935,25193984,00,0.00,N,3,0, +20250604,872,860,877,859,35348,30563110,00,0.00,N,2,6, +20250602,866,869,869,857,21382,18412511,00,0.00,N,5,-3, +20250530,869,868,881,857,24590,21262698,00,0.00,N,2,1, +20250529,868,860,869,855,32274,27827138,00,0.00,N,2,8, +20250528,860,853,868,850,9303,7990330,00,0.00,N,2,7, +20250527,853,850,868,844,13504,11459292,00,0.00,N,2,9, +20250526,844,811,845,811,21206,17553828,00,0.00,N,2,23, +20250523,821,836,845,800,20658,17049225,00,0.00,N,5,-24, +20250522,845,850,856,825,58153,48535474,00,0.00,N,5,-5, +20250521,850,859,859,835,13560,11573138,00,0.00,N,5,-9, +20250520,859,849,895,843,23641,20337170,00,0.00,N,2,4, +20250519,855,863,871,851,31364,27001241,00,0.00,N,5,-9, 20250516,864,893,898,827,88740,75402308,00,0.00,N,5,-29, 20250515,893,935,1000,893,160813,148560678,00,0.00,N,5,-41, 20250514,934,966,966,905,95085,88060346,00,0.00,N,5,-32, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 84ee84c7bbbd..f6579b494429 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4435,4435,4455,4370,6471,28360045,00,0.00,N,3,0, +20250624,4435,4400,4445,4300,18263,80072110,00,0.00,N,2,140, +20250623,4295,4370,4375,4290,13729,59333625,00,0.00,N,5,-80, +20250620,4375,4395,4395,4345,12501,54518010,00,0.00,N,5,-20, +20250619,4395,4500,4500,4370,14149,62065197,00,0.00,N,5,-25, +20250618,4420,4420,4440,4385,13713,60437795,00,0.00,N,3,0, +20250617,4420,4510,4520,4390,25198,111707440,00,0.00,N,5,-90, +20250616,4510,4510,4545,4500,6321,28536650,00,0.00,N,3,0, +20250613,4510,4635,4645,4505,6748,30699797,00,0.00,N,5,-85, +20250612,4595,4665,4680,4585,9994,46128511,00,0.00,N,5,-25, +20250611,4620,4645,4645,4560,10843,49917665,00,0.00,N,5,-25, +20250610,4645,4685,4695,4602,7120,33119972,00,0.00,N,2,15, +20250609,4630,4630,4685,4565,8183,37626055,00,0.00,N,2,80, +20250605,4550,4605,4655,4535,8023,36603745,00,0.00,N,5,-30, +20250604,4580,4620,4620,4540,9578,43679090,00,0.00,N,5,-20, +20250602,4600,4655,4680,4590,7275,33681584,00,0.00,N,5,-55, +20250530,4655,4610,4655,4610,5836,27045635,00,0.00,N,2,45, +20250529,4610,4730,4745,4605,11317,52447160,00,0.00,N,5,-120, +20250528,4730,4750,4750,4650,7523,35241595,00,0.00,N,2,15, +20250527,4715,4720,4755,4700,2208,10425050,00,0.00,N,5,-5, +20250526,4720,4750,4800,4615,10206,48225590,00,0.00,N,5,-80, +20250523,4800,4975,4975,4735,22498,108460770,00,0.00,N,5,-175, +20250522,4975,4600,4975,4600,54218,263024432,00,0.00,N,2,395, +20250521,4580,4545,4615,4545,7966,36586280,00,0.00,N,2,35, +20250520,4545,4510,4545,4505,5436,24573840,00,0.00,N,2,35, +20250519,4510,4485,4515,4480,4545,20422560,00,0.00,N,2,30, 20250516,4480,4610,4610,4470,12557,56498920,00,0.00,N,2,60, 20250515,4420,4410,4490,4325,7653,33733230,00,0.00,N,2,40, 20250514,4380,4350,4400,4305,5350,23250765,00,0.00,N,2,55, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index ebeb8b601609..8a775a536c4a 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15540,15630,15750,15310,59635,929446020,00,0.00,N,5,-50, +20250624,15590,15600,15840,15250,71933,1122233960,00,0.00,N,2,230, +20250623,15360,15460,15510,15180,96497,1474533045,00,0.00,N,5,-280, +20250620,15640,15850,15890,15480,75811,1190319005,00,0.00,N,5,-120, +20250619,15760,16050,16090,15670,64226,1013005890,00,0.00,N,5,-240, +20250618,16000,15770,16410,15610,137993,2225822475,00,0.00,N,2,280, +20250617,15720,16070,16070,15640,82154,1300617460,00,0.00,N,5,-360, +20250616,16080,15450,17150,15320,408177,6667473110,00,0.00,N,2,360, +20250613,15720,16460,16570,15710,141057,2256454015,00,0.00,N,5,-630, +20250612,16350,16090,16780,16050,165049,2716049530,00,0.00,N,2,260, +20250611,16090,16430,16980,16020,158922,2588607475,00,0.00,N,5,-380, +20250610,16470,15660,16550,15620,199714,3234660705,00,0.00,N,2,770, +20250609,15700,16020,16250,15610,211922,3349351255,00,0.00,N,5,-350, +20250605,16050,16190,16600,15800,259196,4208333485,00,0.00,N,5,-130, +20250604,16180,20400,20450,15640,706797,12038759710,00,0.00,N,5,-3290, +20250602,19470,20200,20350,18890,242712,4746354340,00,0.00,N,5,-580, +20250530,20050,22050,22050,19900,229736,4757043590,00,0.00,N,5,-1000, +20250529,21050,20150,21650,20150,274501,5790521850,00,0.00,N,2,1430, +20250528,19620,19310,19890,18900,135007,2628507900,00,0.00,N,2,390, +20250527,19230,19600,20150,18680,208231,4021439600,00,0.00,N,5,-290, +20250526,19520,19870,20100,19510,131282,2588979515,00,0.00,N,5,-680, +20250523,20200,20900,21700,20000,141811,2938355950,00,0.00,N,5,-200, +20250522,20400,20600,20700,20100,74154,1508275300,00,0.00,N,5,-500, +20250521,20900,21350,21700,20750,103509,2185797550,00,0.00,N,5,-400, +20250520,21300,20400,21650,20400,167688,3541660100,00,0.00,N,2,700, +20250519,20600,21650,21900,20250,211699,4376270200,00,0.00,N,5,-1150, 20250516,21750,22150,22950,21300,209448,4617907025,00,0.00,N,5,-750, 20250515,22500,24500,24550,22400,249873,5763758025,00,0.00,N,5,-2050, 20250514,24550,25900,26000,23850,256669,6280125050,00,0.00,N,5,-1200, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 7e476bc5a973..a39345a2295c 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3900,3950,3950,3825,35813,139192674,00,0.00,N,2,40, +20250624,3860,3750,4060,3650,172312,662150376,00,0.00,N,2,305, +20250623,3555,3690,3690,3535,36003,128502055,00,0.00,N,5,-175, +20250620,3730,3730,3795,3645,42448,156707185,00,0.00,N,2,10, +20250619,3720,3825,3825,3685,41531,155280075,00,0.00,N,5,-130, +20250618,3850,3885,3885,3710,56743,215567250,00,0.00,N,2,70, +20250617,3780,3815,3830,3655,53975,201416525,00,0.00,N,2,95, +20250616,3685,3755,3755,3625,20947,76661170,00,0.00,N,5,-90, +20250613,3775,3930,3930,3700,63694,238187150,00,0.00,N,5,-35, +20250612,3810,3825,4070,3760,103116,402637018,00,0.00,N,2,120, +20250611,3690,3680,3715,3595,40679,149178641,00,0.00,N,3,0, +20250610,3690,3790,3790,3465,63713,228987735,00,0.00,N,2,70, +20250609,3620,3250,3750,3250,242771,859680740,00,0.00,N,2,460, +20250605,3160,3070,3260,2995,51126,160061084,00,0.00,N,2,145, +20250604,3015,3005,3025,2965,16365,49259760,00,0.00,N,2,55, +20250602,2960,3025,3035,2915,30792,91142575,00,0.00,N,5,-70, +20250530,3030,3065,3065,3005,7626,23028965,00,0.00,N,2,20, +20250529,3010,3025,3075,2990,26900,81367250,00,0.00,N,5,-15, +20250528,3025,2895,3090,2895,44232,132509000,00,0.00,N,2,155, +20250527,2870,3010,3010,2840,16661,48056655,00,0.00,N,2,5, +20250526,2865,2860,2945,2830,21025,61129010,00,0.00,N,2,5, +20250523,2860,2910,2975,2855,26062,75357540,00,0.00,N,5,-50, +20250522,2910,3020,3020,2910,17244,50487765,00,0.00,N,5,-55, +20250521,2965,3110,3110,2960,16598,49454750,00,0.00,N,5,-10, +20250520,2975,3040,3085,2970,20197,60647125,00,0.00,N,5,-70, +20250519,3045,2990,3135,2930,15588,46911310,00,0.00,N,2,55, 20250516,2990,3090,3090,2965,39354,117809660,00,0.00,N,5,-100, 20250515,3090,3135,3170,3050,22818,70956020,00,0.00,N,5,-75, 20250514,3165,3200,3200,3120,22923,72061247,00,0.00,N,2,35, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 162e03043e85..4c199bac334c 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250625,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250624,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250623,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250620,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250619,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250618,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250617,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250616,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250613,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250612,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250611,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250610,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250609,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250605,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250604,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250602,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250530,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250529,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250528,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250527,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250526,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250523,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250522,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250521,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250520,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250519,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250516,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250515,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250514,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250513,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250512,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250514,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250513,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250512,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250509,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250508,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250507,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 66708bdf95c9..896cc4bd95ca 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5170,5420,5420,5050,2055396,10644494050,00,0.00,N,5,-30, +20250624,5200,5320,5320,4835,2416252,12199942990,00,0.00,N,5,-40, +20250623,5240,4445,5680,4435,33701114,175170212147,00,0.00,N,2,865, +20250620,4375,4245,4650,4100,34762520,152955908431,00,0.00,N,2,440, +20250619,3935,3055,3935,3055,15466013,55565495669,00,0.00,N,1,905, +20250618,3030,3045,3080,2970,448523,1354672696,00,0.00,N,5,-25, +20250617,3055,3110,3210,2950,1582203,4890739673,00,0.00,N,2,45, +20250616,3010,2990,3055,2910,872533,2613655402,00,0.00,N,2,20, +20250613,2990,3100,3140,2925,1118386,3365203487,00,0.00,N,5,-75, +20250612,3065,2980,3150,2930,2283606,6938654427,00,0.00,N,2,165, +20250611,2900,2850,2930,2740,867612,2471935849,00,0.00,N,2,135, +20250610,2765,2820,2845,2735,642565,1793273809,00,0.00,N,5,-55, +20250609,2820,2650,3025,2650,4073891,11765844482,00,0.00,N,2,245, +20250605,2575,2635,2635,2505,684347,1759909327,00,0.00,N,2,55, +20250604,2520,2505,2570,2400,374059,929453500,00,0.00,N,2,15, +20250602,2505,2530,2555,2495,195384,492254409,00,0.00,N,5,-35, +20250530,2540,2595,2595,2495,235626,594463592,00,0.00,N,5,-45, +20250529,2585,2530,2630,2515,202038,521639576,00,0.00,N,2,60, +20250528,2525,2705,2715,2525,525332,1370654831,00,0.00,N,5,-125, +20250527,2650,2650,2715,2615,469088,1245743096,00,0.00,N,5,-40, +20250526,2690,2790,2890,2660,1802010,4962163093,00,0.00,N,2,30, +20250523,2660,2535,2710,2535,1295947,3437508834,00,0.00,N,2,155, +20250522,2505,2580,2620,2500,360246,917497466,00,0.00,N,5,-100, +20250521,2605,2650,2685,2560,306146,803175840,00,0.00,N,5,-40, +20250520,2645,2595,2850,2535,1766683,4799435166,00,0.00,N,2,50, +20250519,2595,2665,2665,2520,999387,2586164830,00,0.00,N,2,120, 20250516,2475,2485,2550,2460,316942,796351837,00,0.00,N,5,-10, 20250515,2485,2505,2505,2400,109974,270062930,00,0.00,N,5,-15, 20250514,2500,2530,2565,2485,191325,482775995,00,0.00,N,5,-20, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 49057a9f41a2..0cc876d5f987 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1997,2035,2135,1995,105561,212405551,00,0.00,N,5,-3, +20250624,2000,2040,2075,1997,131666,265150843,00,0.00,N,5,-60, +20250623,2060,2160,2160,2035,95029,197564440,00,0.00,N,5,-90, +20250620,2150,2180,2215,2150,38780,84840620,00,0.00,N,5,-30, +20250619,2180,2165,2250,2085,76615,166701832,00,0.00,N,2,15, +20250618,2165,2180,2210,2125,50694,110218400,00,0.00,N,5,-25, +20250617,2190,2190,2210,2150,36427,79394847,00,0.00,N,3,0, +20250616,2190,2200,2240,2040,74426,161167705,00,0.00,N,5,-50, +20250613,2240,2325,2330,2125,207298,465662745,00,0.00,N,5,-85, +20250612,2325,2330,2440,2295,62837,146090766,00,0.00,N,2,10, +20250611,2315,2370,2380,2310,54197,126237310,00,0.00,N,5,-5, +20250610,2320,2295,2385,2270,75527,174874782,00,0.00,N,2,25, +20250609,2295,2340,2395,2270,115033,266145605,00,0.00,N,5,-60, +20250605,2355,2400,2435,2280,70464,165195745,00,0.00,N,5,-45, +20250604,2400,2430,2455,2340,54914,131934919,00,0.00,N,5,-40, +20250602,2440,2490,2490,2400,70125,170738085,00,0.00,N,5,-20, +20250530,2460,2520,2530,2430,67193,166204420,00,0.00,N,5,-15, +20250529,2475,2495,2535,2360,125756,312628870,00,0.00,N,5,-20, +20250528,2495,2750,2795,2450,868396,2270850008,00,0.00,N,2,90, +20250527,2405,2285,2510,2270,280992,679416413,00,0.00,N,2,115, +20250526,2290,2270,2365,2270,69291,160145854,00,0.00,N,3,0, +20250523,2290,2345,2400,2230,150154,344387075,00,0.00,N,2,5, +20250522,2285,2200,2395,2180,257012,590614881,00,0.00,N,2,50, +20250521,2235,2035,2500,2035,1082503,2530718510,00,0.00,N,2,150, +20250520,2085,2120,2170,2000,49181,102395440,00,0.00,N,2,10, +20250519,2075,2120,2150,1970,40551,84388912,00,0.00,N,5,-40, 20250516,2115,2235,2245,2095,100991,216891385,00,0.00,N,5,-150, 20250515,2265,2000,2475,1982,885311,1975102357,00,0.00,N,2,279, 20250514,1986,2040,2050,1910,41360,83052616,00,0.00,N,5,-24, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 01405ab91bef..931ad3fbdf5b 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2910,2855,2940,2830,89215,257197625,00,0.00,N,2,55, +20250624,2855,2830,2860,2810,64142,181841740,00,0.00,N,2,25, +20250623,2830,2940,2950,2815,64589,183490701,00,0.00,N,5,-110, +20250620,2940,2940,2990,2870,46191,134253605,00,0.00,N,5,-5, +20250619,2945,2920,2945,2890,47296,137132160,00,0.00,N,2,25, +20250618,2920,2920,2940,2875,45128,131205040,00,0.00,N,5,-5, +20250617,2925,2960,2965,2890,53967,158107615,00,0.00,N,5,-50, +20250616,2975,2970,2985,2915,59294,174648385,00,0.00,N,5,-20, +20250613,2995,2990,3045,2885,93908,274891205,00,0.00,N,2,5, +20250612,2990,3000,3025,2960,39349,117360115,00,0.00,N,5,-10, +20250611,3000,3015,3020,2965,62619,187392110,00,0.00,N,2,35, +20250610,2965,2885,3055,2885,291159,868683496,00,0.00,N,2,50, +20250609,2915,2885,2940,2850,71095,206966085,00,0.00,N,2,25, +20250605,2890,2900,2930,2855,47166,135888149,00,0.00,N,5,-10, +20250604,2900,2800,2915,2800,63878,183006579,00,0.00,N,2,100, +20250602,2800,2820,2825,2780,30453,85329390,00,0.00,N,5,-40, +20250530,2840,2825,2840,2790,25956,72922980,00,0.00,N,2,10, +20250529,2830,2795,2850,2765,62027,173402040,00,0.00,N,2,35, +20250528,2795,2740,2860,2710,63314,175777110,00,0.00,N,2,55, +20250527,2740,2750,2765,2705,23778,64870150,00,0.00,N,5,-10, +20250526,2750,2800,2800,2715,64583,177038735,00,0.00,N,5,-55, +20250523,2805,2825,2835,2760,56995,158581370,00,0.00,N,5,-35, +20250522,2840,2810,2865,2725,57717,160177895,00,0.00,N,2,25, +20250521,2815,2765,2830,2735,76035,210701425,00,0.00,N,2,30, +20250520,2785,2725,2805,2725,62815,174666739,00,0.00,N,2,45, +20250519,2740,2700,2760,2650,73828,199999595,00,0.00,N,2,55, 20250516,2685,2755,2770,2645,135679,365825221,00,0.00,N,5,-70, 20250515,2755,2850,2850,2715,133494,368061746,00,0.00,N,5,-85, 20250514,2840,2770,2845,2770,66661,186337349,00,0.00,N,2,45, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 2ac456cb893a..55dbd5fa5a11 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1270,1273,1280,1241,130389,164472755,00,0.00,N,5,-2, +20250624,1272,1260,1275,1239,81976,103860281,00,0.00,N,2,36, +20250623,1236,1263,1263,1220,54498,67865553,00,0.00,N,5,-28, +20250620,1264,1279,1293,1251,159200,202389430,00,0.00,N,2,4, +20250619,1260,1224,1266,1224,168342,209609775,00,0.00,N,2,40, +20250618,1220,1216,1236,1216,121351,148262562,00,0.00,N,5,-8, +20250617,1228,1251,1264,1220,189496,233362969,00,0.00,N,5,-23, +20250616,1251,1250,1260,1239,29438,36810668,00,0.00,N,2,1, +20250613,1250,1281,1300,1224,194125,242037565,00,0.00,N,5,-35, +20250612,1285,1300,1310,1225,104880,134716452,00,0.00,N,5,-15, +20250611,1300,1308,1317,1290,111058,144346773,00,0.00,N,5,-6, +20250610,1306,1247,1320,1242,351417,457502138,00,0.00,N,2,59, +20250609,1247,1259,1265,1245,56490,70810748,00,0.00,N,2,5, +20250605,1242,1229,1259,1229,76219,94945339,00,0.00,N,2,4, +20250604,1238,1230,1238,1206,118429,144768969,00,0.00,N,2,35, +20250602,1203,1204,1211,1197,37381,44922341,00,0.00,N,5,-1, +20250530,1204,1200,1214,1194,53309,63994124,00,0.00,N,5,-6, +20250529,1210,1205,1213,1195,58562,70688951,00,0.00,N,2,6, +20250528,1204,1185,1208,1175,73930,88251462,00,0.00,N,2,19, +20250527,1185,1200,1210,1185,42038,50120271,00,0.00,N,5,-20, +20250526,1205,1219,1220,1195,67966,81649311,00,0.00,N,5,-14, +20250523,1219,1220,1220,1205,50085,60594019,00,0.00,N,5,-1, +20250522,1220,1231,1231,1212,44424,54210204,00,0.00,N,5,-12, +20250521,1232,1215,1238,1215,46897,57373946,00,0.00,N,2,2, +20250520,1230,1215,1250,1215,44269,54325743,00,0.00,N,2,2, +20250519,1228,1229,1280,1223,44659,55114957,00,0.00,N,5,-1, 20250516,1229,1242,1242,1218,101797,124518250,00,0.00,N,5,-13, 20250515,1242,1261,1261,1242,40930,51110714,00,0.00,N,5,-16, 20250514,1258,1237,1260,1237,43979,54872286,00,0.00,N,2,10, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 8df26eef36f8..59779fac8132 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6100,6350,7330,6020,10469363,70569526885,00,0.00,N,5,-10, +20250624,6110,5860,6220,5710,2902166,17691708770,00,0.00,N,2,370, +20250623,5740,5780,5990,5680,1254040,7313404485,00,0.00,N,5,-40, +20250620,5780,5780,5990,5670,1048977,6057151535,00,0.00,N,2,80, +20250619,5700,6040,6200,5610,1204911,7053369345,00,0.00,N,5,-90, +20250618,5790,5860,6000,5600,1101578,6410576915,00,0.00,N,5,-40, +20250617,5830,6090,6100,5760,1303667,7728937275,00,0.00,N,5,-140, +20250616,5970,5730,6440,5690,4756125,28674778275,00,0.00,N,3,0, +20250613,5970,5350,6200,5020,5170862,30040864145,00,0.00,N,2,700, +20250612,5270,5140,5300,5000,452222,2337814490,00,0.00,N,2,150, +20250611,5120,4835,5150,4765,535568,2690591435,00,0.00,N,2,250, +20250610,4870,4890,5100,4650,579636,2832015497,00,0.00,N,2,70, +20250609,4800,4650,4850,4605,398098,1898377918,00,0.00,N,2,260, +20250605,4540,4495,4550,4450,54357,245497852,00,0.00,N,2,45, +20250604,4495,4420,4505,4370,71368,317583520,00,0.00,N,2,130, +20250602,4365,4430,4430,4350,26470,115974920,00,0.00,N,5,-40, +20250530,4405,4330,4420,4315,51096,224168632,00,0.00,N,2,35, +20250529,4370,4330,4390,4320,43596,190290966,00,0.00,N,2,40, +20250528,4330,4260,4340,4250,29514,127065266,00,0.00,N,2,60, +20250527,4270,4305,4305,4240,14000,59501914,00,0.00,N,5,-5, +20250526,4275,4225,4310,4225,28912,123117277,00,0.00,N,2,20, +20250523,4255,4275,4295,4215,12160,51452882,00,0.00,N,5,-20, +20250522,4275,4290,4290,4240,14019,59679765,00,0.00,N,5,-15, +20250521,4290,4225,4300,4225,24416,104057975,00,0.00,N,2,45, +20250520,4245,4360,4360,4232,21285,90698125,00,0.00,N,5,-30, +20250519,4275,4360,4360,4275,15144,65082015,00,0.00,N,5,-75, 20250516,4350,4345,4420,4305,34896,151127985,00,0.00,N,5,-20, 20250515,4370,4400,4400,4320,28476,124227075,00,0.00,N,5,-20, 20250514,4390,4355,4410,4340,26247,114780255,00,0.00,N,2,10, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 46480e23ea3c..79db61998031 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7270,6880,7420,6810,1062895,7619059730,00,0.00,N,2,520, +20250624,6750,6590,6750,6590,143211,960500620,00,0.00,N,2,220, +20250623,6530,6650,6660,6510,119965,785952930,00,0.00,N,5,-120, +20250620,6650,6670,6760,6640,151817,1015665700,00,0.00,N,5,-20, +20250619,6670,6660,6720,6620,97809,652716900,00,0.00,N,2,40, +20250618,6630,6560,6660,6560,94630,627063960,00,0.00,N,3,0, +20250617,6630,6660,6800,6570,170590,1139908625,00,0.00,N,5,-50, +20250616,6680,6790,6800,6630,95406,637078250,00,0.00,N,5,-60, +20250613,6740,6880,6970,6660,172441,1163879640,00,0.00,N,5,-150, +20250612,6890,6960,6990,6890,193877,1343301830,00,0.00,N,2,10, +20250611,6880,6800,6930,6790,181552,1250169240,00,0.00,N,2,80, +20250610,6800,6800,6850,6790,102264,697146570,00,0.00,N,2,10, +20250609,6790,6800,6860,6770,110734,754635790,00,0.00,N,3,0, +20250605,6790,6710,6840,6710,111687,759663560,00,0.00,N,2,80, +20250604,6710,6610,6810,6610,143150,961172325,00,0.00,N,2,140, +20250602,6570,6560,6640,6550,47446,311935250,00,0.00,N,3,0, +20250530,6570,6560,6660,6560,68280,451160060,00,0.00,N,5,-50, +20250529,6620,6590,6640,6500,89755,592718530,00,0.00,N,2,90, +20250528,6530,6460,6570,6460,71890,469801585,00,0.00,N,2,90, +20250527,6440,6440,6500,6440,57360,370480380,00,0.00,N,5,-30, +20250526,6470,6600,6600,6460,105874,689319580,00,0.00,N,3,0, +20250523,6470,6540,6560,6460,74799,484464160,00,0.00,N,5,-70, +20250522,6540,6600,6600,6510,40754,266616165,00,0.00,N,5,-60, +20250521,6600,6550,6650,6550,62899,415892245,00,0.00,N,2,30, +20250520,6570,6590,6650,6550,56177,370233760,00,0.00,N,2,50, +20250519,6520,6610,6710,6520,125922,825909165,00,0.00,N,5,-160, 20250516,6680,6760,6760,6670,75571,505884190,00,0.00,N,5,-70, 20250515,6750,6790,6890,6730,84840,576674320,00,0.00,N,5,-100, 20250514,6850,6840,6880,6780,99530,680868505,00,0.00,N,2,70, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 1f7a519f9246..a4e4ea94f3bf 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3070,3040,3095,3010,112659,344377181,00,0.00,N,2,10, +20250624,3060,2940,3065,2915,185230,556780072,00,0.00,N,2,165, +20250623,2895,3000,3020,2890,214360,625419085,00,0.00,N,5,-125, +20250620,3020,3050,3050,2950,120395,362655709,00,0.00,N,2,10, +20250619,3010,3015,3025,2970,74041,221736635,00,0.00,N,3,0, +20250618,3010,3045,3100,2990,121960,367421260,00,0.00,N,5,-30, +20250617,3040,3050,3120,2985,180702,551380345,00,0.00,N,5,-20, +20250616,3060,3035,3100,2975,173225,526388305,00,0.00,N,2,25, +20250613,3035,3115,3130,3000,302586,921131052,00,0.00,N,5,-70, +20250612,3105,3060,3180,3015,397536,1240094316,00,0.00,N,2,90, +20250611,3015,3030,3065,2980,172799,521043769,00,0.00,N,5,-15, +20250610,3030,3090,3090,2985,201214,607387411,00,0.00,N,5,-30, +20250609,3060,3015,3085,3010,172796,527024387,00,0.00,N,2,50, +20250605,3010,2925,3065,2910,276784,831723108,00,0.00,N,2,90, +20250604,2920,2850,2920,2820,293723,839769116,00,0.00,N,5,-10, +20250602,2930,2815,2960,2800,215550,626145081,00,0.00,N,2,130, +20250530,2800,2850,2870,2780,216670,609233410,00,0.00,N,5,-70, +20250529,2870,2840,2900,2825,179653,514840385,00,0.00,N,2,30, +20250528,2840,2870,2930,2830,310704,890557891,00,0.00,N,5,-30, +20250527,2870,2895,2920,2865,184445,531609772,00,0.00,N,5,-30, +20250526,2900,2925,3000,2885,323758,944742765,00,0.00,N,5,-75, +20250523,2975,2950,3055,2930,286629,857584863,00,0.00,N,5,-5, +20250522,2980,3000,3065,2950,366522,1095471220,00,0.00,N,5,-30, +20250521,3010,3050,3220,3005,658973,2025039211,00,0.00,N,5,-130, +20250520,3140,2900,3395,2900,2889585,9235638476,00,0.00,N,2,230, +20250519,2910,3050,3075,2895,426567,1257440397,00,0.00,N,5,-110, 20250516,3020,3090,3150,2990,469808,1437964023,00,0.00,N,5,-60, 20250515,3080,3285,3285,3035,877025,2734244039,00,0.00,N,5,-255, 20250514,3335,3205,3430,3145,1382525,4567602813,00,0.00,N,2,140, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 5ea30a7af540..6be9053acabf 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1371,1406,1491,1367,9095756,12905732034,00,0.00,N,5,-30, +20250624,1401,1285,1520,1280,34645178,50094993679,00,0.00,N,2,120, +20250623,1281,1336,1336,1273,858780,1116023874,00,0.00,N,5,-56, +20250620,1337,1350,1350,1320,564222,751228581,00,0.00,N,5,-11, +20250619,1348,1345,1368,1330,568658,766758689,00,0.00,N,2,3, +20250618,1345,1345,1360,1334,345073,464598094,00,0.00,N,5,-2, +20250617,1347,1348,1374,1336,649958,879107908,00,0.00,N,3,0, +20250616,1347,1370,1370,1325,499632,672121517,00,0.00,N,5,-8, +20250613,1355,1384,1387,1346,987915,1338970100,00,0.00,N,5,-30, +20250612,1385,1432,1440,1385,1426585,2011453387,00,0.00,N,5,-20, +20250611,1405,1423,1423,1396,659369,927243799,00,0.00,N,3,0, +20250610,1405,1428,1430,1397,496856,700015472,00,0.00,N,5,-22, +20250609,1427,1397,1430,1397,801117,1135878027,00,0.00,N,2,32, +20250605,1395,1405,1417,1387,390722,545949115,00,0.00,N,5,-10, +20250604,1405,1377,1405,1376,527646,733742001,00,0.00,N,2,28, +20250602,1377,1363,1377,1355,394264,540320176,00,0.00,N,2,5, +20250530,1372,1368,1385,1341,476833,647537284,00,0.00,N,5,-6, +20250529,1378,1401,1404,1371,850916,1180623473,00,0.00,N,5,-28, +20250528,1406,1418,1431,1395,696134,984611084,00,0.00,N,5,-12, +20250527,1418,1382,1436,1373,1168956,1641921870,00,0.00,N,2,37, +20250526,1381,1378,1393,1371,489416,674754750,00,0.00,N,2,4, +20250523,1377,1475,1580,1375,4720962,6937847336,00,0.00,N,3,0, +20250522,1377,1433,1433,1365,1015474,1407016477,00,0.00,N,5,-56, +20250521,1433,1413,1500,1395,4030225,5869611783,00,0.00,N,2,48, +20250520,1385,1420,1426,1385,739816,1039145172,00,0.00,N,5,-5, +20250519,1390,1394,1414,1380,935138,1300395818,00,0.00,N,5,-3, 20250516,1393,1427,1427,1381,1090668,1517455344,00,0.00,N,5,-18, 20250515,1411,1460,1503,1406,2971737,4350586435,00,0.00,N,5,-42, 20250514,1453,1502,1575,1446,4651655,6967199553,00,0.00,N,2,8, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index e77482877fe7..f74c6705de0c 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4360,4310,4585,4270,4465856,19703778301,00,0.00,N,2,120, +20250624,4240,4315,4345,4195,1698093,7214977214,00,0.00,N,2,75, +20250623,4165,4135,4240,4125,2152600,9006660095,00,0.00,N,5,-90, +20250620,4255,4420,4425,4245,2223374,9529367204,00,0.00,N,5,-140, +20250619,4395,4445,4460,4280,2088882,9072796778,00,0.00,N,5,-60, +20250618,4455,4485,4520,4390,1766131,7848110625,00,0.00,N,5,-75, +20250617,4530,4680,4680,4440,2363196,10747053908,00,0.00,N,5,-80, +20250616,4610,4295,4620,4275,3586323,16236180731,00,0.00,N,2,265, +20250613,4345,4500,4505,4285,2203738,9607206311,00,0.00,N,5,-170, +20250612,4515,4505,4595,4455,3689225,16706785328,00,0.00,N,2,75, +20250611,4440,4475,4480,4360,1989604,8778827175,00,0.00,N,5,-35, +20250610,4475,4420,4565,4400,3254048,14607127029,00,0.00,N,2,5, +20250609,4470,4590,4655,4450,2921367,13250170733,00,0.00,N,5,-65, +20250605,4535,4805,4805,4440,6503096,29702221316,00,0.00,N,2,140, +20250604,4395,4225,4440,4180,2859570,12387076690,00,0.00,N,2,230, +20250602,4165,4275,4275,4120,1696835,7101094149,00,0.00,N,5,-50, +20250530,4215,4230,4245,4115,2095898,8780957498,00,0.00,N,5,-45, +20250529,4260,4210,4285,4160,2145625,9066368249,00,0.00,N,2,70, +20250528,4190,4100,4325,4085,5473118,23168212594,00,0.00,N,2,145, +20250527,4045,4000,4045,3975,1152427,4632264187,00,0.00,N,2,20, +20250526,4025,4045,4045,3875,2742868,10941475875,00,0.00,N,2,95, +20250523,3930,3800,4000,3790,3841026,15138147470,00,0.00,N,2,200, +20250522,3730,3755,3770,3705,842527,3141493370,00,0.00,N,5,-55, +20250521,3785,3805,3865,3750,1413292,5376238522,00,0.00,N,5,-5, +20250520,3790,3705,3825,3685,1691130,6393697697,00,0.00,N,2,120, +20250519,3670,3665,3745,3635,1306214,4807888230,00,0.00,N,5,-15, 20250516,3685,3620,3730,3615,1435978,5305826025,00,0.00,N,2,80, 20250515,3605,3630,3645,3605,574745,2079754874,00,0.00,N,5,-40, 20250514,3645,3705,3725,3635,1301907,4788552325,00,0.00,N,5,-45, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 0f848e28d749..f28039ad95fe 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,49250,49700,51000,49150,657587,32820537075,00,0.00,N,5,-50, +20250624,49300,49500,50300,49150,540904,26747840600,00,0.00,N,3,0, +20250623,49300,50300,50300,48550,426107,21036991350,00,0.00,N,2,200, +20250620,49100,49550,49900,49000,480454,23692932650,00,0.00,N,5,-250, +20250619,49350,49850,49850,48950,333726,16475515950,00,0.00,N,5,-200, +20250618,49550,51000,51100,49050,630313,31391545925,00,0.00,N,5,-750, +20250617,50300,53200,53400,50200,1138749,58434101750,00,0.00,N,5,-4300, +20250616,54600,51500,55000,50700,1378027,73985243650,00,0.00,N,2,4500, +20250613,50100,51600,51600,49350,551032,27510849375,00,0.00,N,5,-1600, +20250612,51700,51100,52100,50800,475446,24562653300,00,0.00,N,2,300, +20250611,51400,52800,53300,51000,432782,22374700600,00,0.00,N,5,-300, +20250610,51700,51700,53700,50400,541527,28077096450,00,0.00,N,2,300, +20250609,51400,52000,53200,51100,438538,22756082050,00,0.00,N,2,900, +20250605,50500,49650,51000,49450,420272,21247306300,00,0.00,N,2,850, +20250604,49650,48450,50600,48450,436378,21768123700,00,0.00,N,2,1250, +20250602,48400,48750,48950,48100,234537,11364085925,00,0.00,N,5,-650, +20250530,49050,49800,50000,48500,694547,34200895950,00,0.00,N,5,-900, +20250529,49950,49900,51000,49050,384987,19289228050,00,0.00,N,2,500, +20250528,49450,48800,49850,48350,443605,21929584300,00,0.00,N,2,750, +20250527,48700,48850,49000,47950,235012,11370317850,00,0.00,N,5,-600, +20250526,49300,46000,49450,46000,565384,27447251275,00,0.00,N,2,3400, +20250523,45900,46600,46750,45800,250018,11506962950,00,0.00,N,5,-700, +20250522,46600,47750,47800,46400,276815,12956191625,00,0.00,N,5,-1500, +20250521,48100,47750,49200,47350,315549,15254001050,00,0.00,N,2,500, +20250520,47600,48550,48600,47500,341811,16329430525,00,0.00,N,5,-1000, +20250519,48600,46400,49050,46400,548132,26498756100,00,0.00,N,2,1750, 20250516,46850,47250,47800,46800,298958,14064091400,00,0.00,N,5,-800, 20250515,47650,47050,47950,47000,204921,9738216900,00,0.00,N,2,450, 20250514,47200,48100,48300,46300,503463,23710279125,00,0.00,N,5,-1300, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 1e7184316eed..9fca96fdbfef 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1425,1425,1460,1413,89628,127662498,00,0.00,N,2,2, +20250624,1423,1425,1438,1410,60881,86570646,00,0.00,N,5,-2, +20250623,1425,1438,1438,1392,65683,92576186,00,0.00,N,5,-25, +20250620,1450,1450,1462,1440,60784,88207970,00,0.00,N,2,10, +20250619,1440,1470,1475,1425,56660,82208898,00,0.00,N,5,-16, +20250618,1456,1429,1456,1413,74308,107150125,00,0.00,N,2,29, +20250617,1427,1454,1494,1385,167231,244631358,00,0.00,N,5,-27, +20250616,1454,1417,1464,1408,54747,78502318,00,0.00,N,2,37, +20250613,1417,1465,1465,1400,91203,129338731,00,0.00,N,5,-18, +20250612,1435,1432,1472,1399,124375,179581104,00,0.00,N,3,0, +20250611,1435,1446,1466,1430,136961,197971994,00,0.00,N,5,-11, +20250610,1446,1423,1452,1409,131080,188602415,00,0.00,N,2,32, +20250609,1414,1377,1422,1377,155210,217263277,00,0.00,N,2,37, +20250605,1377,1380,1398,1316,91460,126016601,00,0.00,N,5,-1, +20250604,1378,1360,1394,1349,59197,80919315,00,0.00,N,2,13, +20250602,1365,1359,1375,1344,54071,73201675,00,0.00,N,5,-4, +20250530,1369,1408,1408,1350,44275,60136176,00,0.00,N,5,-6, +20250529,1375,1370,1396,1348,63184,86570228,00,0.00,N,2,13, +20250528,1362,1350,1368,1350,30117,41005768,00,0.00,N,2,13, +20250527,1349,1355,1403,1321,77124,105077973,00,0.00,N,5,-13, +20250526,1362,1346,1368,1346,69868,94801183,00,0.00,N,2,16, +20250523,1346,1339,1380,1311,38832,52323075,00,0.00,N,2,7, +20250522,1339,1344,1344,1330,13519,18043857,00,0.00,N,5,-5, +20250521,1344,1315,1350,1305,49021,65582806,00,0.00,N,2,39, +20250520,1305,1294,1347,1270,25231,33133885,00,0.00,N,2,11, +20250519,1294,1338,1339,1290,77945,101798259,00,0.00,N,5,-46, 20250516,1340,1341,1348,1300,65743,87318889,00,0.00,N,5,-8, 20250515,1348,1330,1351,1322,56237,75238809,00,0.00,N,2,18, 20250514,1330,1318,1342,1280,39820,52602952,00,0.00,N,2,7, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index c23a12ac043a..e9169d08be29 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4885,4850,4900,4815,94112,458507342,00,0.00,N,2,35, +20250624,4850,4750,4960,4750,251746,1224225747,00,0.00,N,2,125, +20250623,4725,4740,4740,4650,86403,406112400,00,0.00,N,5,-5, +20250620,4730,4710,4780,4660,89949,424001580,00,0.00,N,2,20, +20250619,4710,4800,4800,4650,107266,505558880,00,0.00,N,5,-40, +20250618,4750,4730,4830,4725,84581,401922480,00,0.00,N,5,-45, +20250617,4795,4855,4860,4750,166731,799980370,00,0.00,N,5,-40, +20250616,4835,4845,4970,4765,212580,1026578040,00,0.00,N,5,-25, +20250613,4860,5230,5380,4835,1211609,6175009159,00,0.00,N,2,145, +20250612,4715,4560,4950,4560,584628,2806246585,00,0.00,N,2,155, +20250611,4560,4560,4585,4550,51123,233520099,00,0.00,N,5,-10, +20250610,4570,4540,4575,4500,56995,258482845,00,0.00,N,2,30, +20250609,4540,4530,4595,4485,88045,400153935,00,0.00,N,3,0, +20250605,4540,4505,4630,4505,45166,204923450,00,0.00,N,2,35, +20250604,4505,4485,4540,4370,54138,242452490,00,0.00,N,2,110, +20250602,4395,4450,4450,4360,68384,299917426,00,0.00,N,5,-30, +20250530,4425,4475,4545,4415,58067,258053700,00,0.00,N,5,-25, +20250529,4450,4420,4500,4380,59229,263996185,00,0.00,N,2,30, +20250528,4420,4415,4460,4180,67102,296055001,00,0.00,N,2,20, +20250527,4400,4500,4505,4340,68263,301700400,00,0.00,N,5,-50, +20250526,4450,4395,4490,4395,41709,185829510,00,0.00,N,2,15, +20250523,4435,4540,4560,4400,78297,348719545,00,0.00,N,5,-85, +20250522,4520,4645,4645,4500,46033,208784550,00,0.00,N,5,-110, +20250521,4630,4595,4665,4595,48175,223503010,00,0.00,N,2,40, +20250520,4590,4580,4645,4580,45670,210865455,00,0.00,N,2,80, +20250519,4510,4615,4685,4510,56721,257869316,00,0.00,N,5,-155, 20250516,4665,4805,4805,4655,74472,348963447,00,0.00,N,5,-145, 20250515,4810,4775,4940,4750,171256,833051875,00,0.00,N,2,55, 20250514,4755,4620,4755,4620,68126,321058675,00,0.00,N,2,75, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 496607e27ab3..2c0b59ed3f49 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1622,1632,1642,1619,88569,144212400,00,0.00,N,5,-5, +20250624,1627,1617,1638,1617,166441,270571053,00,0.00,N,2,10, +20250623,1617,1676,1700,1615,225225,367141347,00,0.00,N,5,-61, +20250620,1678,1650,1693,1648,143759,240549652,00,0.00,N,2,30, +20250619,1648,1634,1669,1634,50899,83563066,00,0.00,N,2,16, +20250618,1632,1640,1657,1629,84778,138977856,00,0.00,N,5,-8, +20250617,1640,1658,1682,1638,141059,233845236,00,0.00,N,5,-17, +20250616,1657,1669,1669,1625,131849,216832908,00,0.00,N,5,-12, +20250613,1669,1712,1712,1665,165608,277753554,00,0.00,N,5,-35, +20250612,1704,1691,1709,1680,162759,275409874,00,0.00,N,2,15, +20250611,1689,1694,1699,1685,116575,197108550,00,0.00,N,5,-3, +20250610,1692,1715,1723,1692,147203,250150041,00,0.00,N,5,-22, +20250609,1714,1705,1717,1678,250031,423495636,00,0.00,N,5,-19, +20250605,1733,1712,1739,1701,216472,373664009,00,0.00,N,2,43, +20250604,1690,1715,1722,1674,127469,215591343,00,0.00,N,5,-34, +20250602,1724,1688,1727,1663,246058,417064594,00,0.00,N,2,74, +20250530,1650,1676,1676,1644,139401,230354747,00,0.00,N,5,-26, +20250529,1676,1633,1679,1616,154264,255415909,00,0.00,N,2,43, +20250528,1633,1602,1633,1600,120796,195787946,00,0.00,N,2,33, +20250527,1600,1627,1639,1596,107288,172665351,00,0.00,N,5,-26, +20250526,1626,1605,1640,1591,95707,155752367,00,0.00,N,2,21, +20250523,1605,1610,1631,1603,92514,149052382,00,0.00,N,5,-15, +20250522,1620,1625,1625,1590,150557,241748357,00,0.00,N,5,-13, +20250521,1633,1647,1689,1630,126450,207455148,00,0.00,N,5,-17, +20250520,1650,1650,1694,1645,74814,124216589,00,0.00,N,3,0, +20250519,1650,1695,1695,1575,341938,557256352,00,0.00,N,5,-45, 20250516,1695,1759,1759,1690,209829,358766124,00,0.00,N,5,-31, 20250515,1726,1800,1800,1720,306135,538599611,00,0.00,N,5,-74, 20250514,1800,1791,1811,1767,218182,389998170,00,0.00,N,2,12, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 61f6b03acdb2..012a1065bfd1 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24700,24750,24950,23900,324261,7940412075,00,0.00,N,2,350, +20250624,24350,24700,24750,23650,278492,6711277950,00,0.00,N,5,-50, +20250623,24400,24200,24625,23350,462491,11103486050,00,0.00,N,2,300, +20250620,24100,24200,24600,23400,472189,11290368600,00,0.00,N,5,-450, +20250619,24550,25400,25450,23700,590016,14420729550,00,0.00,N,2,350, +20250618,24200,21800,24350,21500,1217411,28303513875,00,0.00,N,2,2500, +20250617,21700,21900,21950,21400,172726,3744749825,00,0.00,N,2,50, +20250616,21650,21500,21800,21150,186888,4025807400,00,0.00,N,2,900, +20250613,20750,21900,22000,20500,151281,3163825375,00,0.00,N,5,-550, +20250612,21300,22000,22000,21250,141141,3042856950,00,0.00,N,5,-400, +20250611,21700,21400,21900,21000,149903,3225007775,00,0.00,N,5,-100, +20250610,21800,22550,22550,21500,194801,4266975025,00,0.00,N,5,-500, +20250609,22300,21900,22800,21650,604049,13477784900,00,0.00,N,2,950, +20250605,21350,21200,21700,20750,300976,6414362150,00,0.00,N,5,-100, +20250604,21450,21500,21550,20500,362644,7681873975,00,0.00,N,2,800, +20250602,20650,19320,20900,19300,298987,6068006315,00,0.00,N,2,1450, +20250530,19200,19520,19520,19100,53487,1028604315,00,0.00,N,5,-320, +20250529,19520,19660,19730,19340,63296,1233856700,00,0.00,N,5,-10, +20250528,19530,19850,19890,19520,68864,1355605865,00,0.00,N,5,-200, +20250527,19730,20350,20500,19510,74684,1485236430,00,0.00,N,3,0, +20250526,19730,19170,19870,19170,73984,1451427520,00,0.00,N,2,560, +20250523,19170,19790,19790,19100,71812,1390478135,00,0.00,N,5,-440, +20250522,19610,20050,20100,19590,91379,1808812575,00,0.00,N,5,-890, +20250521,20500,20250,20850,20050,111895,2291841650,00,0.00,N,2,350, +20250520,20150,19930,20350,19930,104917,2115353855,00,0.00,N,2,410, +20250519,19740,19800,20300,19610,103890,2061665640,00,0.00,N,5,-410, 20250516,20150,20850,20900,20100,124250,2526406475,00,0.00,N,5,-900, 20250515,21050,21100,21950,20850,312369,6693086975,00,0.00,N,2,100, 20250514,20950,21100,21350,20650,138641,2900569600,00,0.00,N,2,100, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 187df20d028a..54b11b63e25f 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1861,1865,1887,1845,72407,134331120,00,0.00,N,5,-20, +20250624,1881,1828,1889,1828,88442,165340241,00,0.00,N,2,53, +20250623,1828,1858,1858,1825,82972,152546226,00,0.00,N,5,-32, +20250620,1860,1880,1888,1858,129690,242252230,00,0.00,N,5,-32, +20250619,1892,1906,1906,1870,164239,309445112,00,0.00,N,2,3, +20250618,1889,1979,1979,1879,219647,416248877,00,0.00,N,5,-23, +20250617,1912,1933,1956,1892,234880,451230611,00,0.00,N,5,-3, +20250616,1915,1909,1930,1858,270859,510488932,00,0.00,N,5,-22, +20250613,1937,2050,2055,1873,1496361,2919883829,00,0.00,N,2,81, +20250612,1856,1898,1939,1820,1091099,2060606943,00,0.00,N,2,49, +20250611,1807,1799,1816,1775,116401,210170890,00,0.00,N,2,8, +20250610,1799,1831,1860,1798,229254,418068430,00,0.00,N,5,-56, +20250609,1855,1810,1874,1730,549884,1005125646,00,0.00,N,2,60, +20250605,1795,1752,1991,1739,3153220,5899434500,00,0.00,N,2,43, +20250604,1752,1740,1770,1734,49295,86261288,00,0.00,N,2,17, +20250602,1735,1761,1766,1730,47306,82357271,00,0.00,N,5,-25, +20250530,1760,1733,1780,1725,165106,289129011,00,0.00,N,2,17, +20250529,1743,1710,1745,1706,30608,53151347,00,0.00,N,2,37, +20250528,1706,1750,1750,1694,59607,101682516,00,0.00,N,5,-20, +20250527,1726,1719,1758,1718,61431,106841862,00,0.00,N,2,5, +20250526,1721,1706,1733,1703,54323,92905947,00,0.00,N,5,-13, +20250523,1734,1754,1754,1720,74851,130033202,00,0.00,N,5,-17, +20250522,1751,1721,1758,1721,49604,86418796,00,0.00,N,2,11, +20250521,1740,1790,1817,1735,116742,204976587,00,0.00,N,5,-52, +20250520,1792,1740,1808,1732,221885,392873613,00,0.00,N,2,52, +20250519,1740,1728,1775,1693,197953,346722031,00,0.00,N,2,12, 20250516,1728,1720,1780,1706,212937,371612301,00,0.00,N,2,8, 20250515,1720,1714,1729,1686,84946,145102508,00,0.00,N,2,6, 20250514,1714,1700,1733,1671,82724,141123123,00,0.00,N,2,32, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 7746f46d1dda..758a6846dd6b 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,89900,92100,92700,89300,734570,66216018750,00,0.00,N,5,-1200, +20250624,91100,92800,92900,89600,1020392,92976699100,00,0.00,N,5,-3900, +20250623,95000,96400,97500,94100,785559,75046024150,00,0.00,N,2,100, +20250620,94900,96700,97500,94000,823678,78564155000,00,0.00,N,5,-2400, +20250619,97300,96200,97700,94100,727310,69923613850,00,0.00,N,2,400, +20250618,96900,98000,98300,95500,761963,73780749150,00,0.00,N,2,400, +20250617,96500,96000,98200,95000,1069649,103087022400,00,0.00,N,5,-2300, +20250616,98800,101400,101800,96100,2017476,198740302600,00,0.00,N,2,1100, +20250613,97700,90000,98800,88300,2899469,272305474100,00,0.00,N,2,7200, +20250612,90500,88400,91000,87500,1211455,108855845950,00,0.00,N,2,2600, +20250611,87900,90700,90700,86200,1020111,89172322200,00,0.00,N,5,-1900, +20250610,89800,85300,89900,84700,1335187,117373331300,00,0.00,N,2,5100, +20250609,84700,88000,88100,84000,1078921,91973066150,00,0.00,N,5,-4500, +20250605,89200,88100,92700,88000,1492209,134804430750,00,0.00,N,2,2000, +20250604,87200,87800,88900,84400,1372220,118986942850,00,0.00,N,2,3400, +20250602,83800,83700,84600,83000,335361,28101625550,00,0.00,N,2,200, +20250530,83600,83800,84200,82250,799439,66583706100,00,0.00,N,5,-600, +20250529,84200,84700,85100,83300,713120,60039181350,00,0.00,N,2,200, +20250528,84000,88900,89200,83600,1229543,105954216200,00,0.00,N,5,-5100, +20250527,89100,89500,90300,88200,581605,51725497600,00,0.00,N,2,800, +20250526,88300,86600,88900,84600,712133,61597860300,00,0.00,N,2,700, +20250523,87600,87400,88000,86200,443438,38697034700,00,0.00,N,2,500, +20250522,87100,86900,89000,85700,446540,38962867600,00,0.00,N,5,-600, +20250521,87700,88000,88500,86700,536310,47069944650,00,0.00,N,2,1200, +20250520,86500,89800,89900,86000,912035,79427928150,00,0.00,N,5,-2900, +20250519,89400,87000,89600,85500,745386,65799092550,00,0.00,N,5,-700, 20250516,90100,89700,91200,89700,503151,45473001150,00,0.00,N,2,1300, 20250515,88800,91200,91200,88400,517041,46168424400,00,0.00,N,5,-1800, 20250514,90600,86400,92300,86400,1159332,104797105750,00,0.00,N,2,4500, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 0af60ad7daf7..0d9a9327d607 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6100,5790,6250,5700,474965,2866309395,00,0.00,N,2,320, +20250624,5780,5270,6200,5260,1343015,7779834705,00,0.00,N,2,520, +20250623,5260,5270,5360,5100,147480,774287215,00,0.00,N,5,-30, +20250620,5290,5000,5410,5000,292748,1542113900,00,0.00,N,2,230, +20250619,5060,4985,5130,4940,168154,850727230,00,0.00,N,2,75, +20250618,4985,4935,5030,4895,54976,273028280,00,0.00,N,2,50, +20250617,4935,4975,5090,4875,70637,349308035,00,0.00,N,5,-35, +20250616,4970,4915,4970,4840,64054,315374395,00,0.00,N,2,50, +20250613,4920,5000,5040,4860,112432,552887257,00,0.00,N,5,-75, +20250612,4995,5060,5060,4955,84879,424927523,00,0.00,N,5,-65, +20250611,5060,5010,5100,4985,93727,473356440,00,0.00,N,2,60, +20250610,5000,4910,5040,4815,176674,879241243,00,0.00,N,2,120, +20250609,4880,4665,4930,4660,247783,1195328559,00,0.00,N,2,265, +20250605,4615,4530,4682,4515,110880,512436801,00,0.00,N,2,75, +20250604,4540,4420,4565,4420,111026,501060425,00,0.00,N,2,80, +20250602,4460,4475,4560,4415,42957,191939515,00,0.00,N,5,-15, +20250530,4475,4530,4600,4397,61376,275765350,00,0.00,N,5,-80, +20250529,4555,4325,4605,4325,123458,556925995,00,0.00,N,2,235, +20250528,4320,4255,4425,4255,106125,463688212,00,0.00,N,2,25, +20250527,4295,4280,4350,4265,51482,221946275,00,0.00,N,5,-5, +20250526,4300,4200,4310,4175,61522,260994355,00,0.00,N,2,100, +20250523,4200,4250,4250,4140,42972,179798277,00,0.00,N,3,0, +20250522,4200,4205,4260,4110,47246,198844191,00,0.00,N,5,-45, +20250521,4245,4250,4300,4170,105422,446362265,00,0.00,N,5,-10, +20250520,4255,4285,4340,4255,60622,259335371,00,0.00,N,5,-25, +20250519,4280,4440,4440,4200,124994,538636648,00,0.00,N,5,-200, 20250516,4480,4645,4645,4450,160957,724115545,00,0.00,N,5,-165, 20250515,4645,4665,4665,4610,69996,323687440,00,0.00,N,5,-40, 20250514,4685,4700,4700,4605,89012,412821834,00,0.00,N,5,-15, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 2bd08b97758d..569794a4b64f 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17260,17580,17650,16600,150575,2610119520,00,0.00,N,5,-250, +20250624,17510,16850,18200,16850,349349,6147438570,00,0.00,N,5,-930, +20250623,18440,18600,18710,18360,134873,2487676050,00,0.00,N,5,-590, +20250620,19030,18860,19380,18710,202737,3863048085,00,0.00,N,5,-120, +20250619,19150,18150,20700,17550,680835,12977488955,00,0.00,N,2,820, +20250618,18330,18370,18400,18010,172685,3140212335,00,0.00,N,5,-60, +20250617,18390,18580,18750,18350,109851,2036837965,00,0.00,N,5,-190, +20250616,18580,18800,18870,18200,197011,3626638155,00,0.00,N,5,-520, +20250613,19100,19200,19300,18670,168326,3181475830,00,0.00,N,5,-110, +20250612,19210,19140,19350,18700,110308,2113748770,00,0.00,N,2,50, +20250611,19160,19020,19200,18870,84127,1602556755,00,0.00,N,2,180, +20250610,18980,18600,19250,18400,115168,2169646585,00,0.00,N,2,420, +20250609,18560,18790,18790,18200,156386,2885137175,00,0.00,N,5,-440, +20250605,19000,18800,19100,18730,96061,1815316330,00,0.00,N,2,210, +20250604,18790,18220,19220,18200,145082,2722813465,00,0.00,N,5,-250, +20250602,19040,19230,19400,19020,79761,1523799095,00,0.00,N,5,-410, +20250530,19450,19760,19810,19190,126693,2458503145,00,0.00,N,5,-360, +20250529,19810,19870,20400,19770,128124,2567546665,00,0.00,N,2,180, +20250528,19630,19240,20550,19240,221772,4401865420,00,0.00,N,2,390, +20250527,19240,19060,19340,18720,84314,1610447035,00,0.00,N,2,190, +20250526,19050,19310,20000,19010,100562,1952360045,00,0.00,N,5,-470, +20250523,19520,19310,19580,19000,67311,1296962050,00,0.00,N,2,90, +20250522,19430,19250,19840,19170,105422,2053738250,00,0.00,N,2,300, +20250521,19130,19180,19310,18830,92063,1750109820,00,0.00,N,2,280, +20250520,18850,19360,19690,18840,100026,1919772350,00,0.00,N,5,-410, +20250519,19260,19460,19670,19080,137890,2654852370,00,0.00,N,5,-740, 20250516,20000,20400,20450,19890,113827,2282082920,00,0.00,N,5,-500, 20250515,20500,20350,20750,20300,76929,1575957450,00,0.00,N,2,100, 20250514,20400,20350,20550,20150,92540,1876136600,00,0.00,N,5,-100, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 701c4b159a5b..2fa2a3e9d7f2 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9210,9160,9300,9010,229096,2096298785,00,0.00,N,2,250, +20250624,8960,8860,9120,8750,339384,3027723590,00,0.00,N,2,170, +20250623,8790,9010,9020,8690,272110,2393784870,00,0.00,N,5,-220, +20250620,9010,8650,9165,8650,419894,3757452755,00,0.00,N,5,-50, +20250619,9060,10050,10070,8800,894708,8363427615,00,0.00,N,5,-980, +20250618,10040,9950,10210,9950,139876,1407494695,00,0.00,N,3,0, +20250617,10040,10100,10190,9890,296303,2970188710,00,0.00,N,5,-70, +20250616,10110,10350,10380,10080,227197,2306361110,00,0.00,N,5,-140, +20250613,10250,10630,10690,10170,435571,4504710090,00,0.00,N,5,-430, +20250612,10680,10800,10880,10630,356999,3838825305,00,0.00,N,5,-120, +20250611,10800,10840,10900,10750,183183,1983582950,00,0.00,N,5,-40, +20250610,10840,10840,10980,10790,173119,1879721135,00,0.00,N,3,0, +20250609,10840,11070,11070,10765,213338,2315318170,00,0.00,N,5,-140, +20250605,10980,10960,11130,10900,183309,2021819815,00,0.00,N,5,-30, +20250604,11010,10980,11070,10830,189206,2079580150,00,0.00,N,2,180, +20250602,10830,11140,11280,10790,225503,2481941705,00,0.00,N,5,-230, +20250530,11060,10940,11560,10940,1257748,13969766050,00,0.00,N,3,0, +20250529,11060,10990,11100,10840,171782,1883144180,00,0.00,N,2,230, +20250528,10830,11000,11200,10670,192141,2107125420,00,0.00,N,5,-170, +20250527,11000,11090,11530,10930,281702,3151524695,00,0.00,N,5,-60, +20250526,11060,11340,11350,11030,249605,2783251940,00,0.00,N,5,-170, +20250523,11230,11290,11300,10620,466023,5086196610,00,0.00,N,5,-70, +20250522,11300,10580,11800,10500,942942,10589400870,00,0.00,N,2,790, +20250521,10510,10900,11130,10510,351720,3782067725,00,0.00,N,5,-240, +20250520,10750,11400,11410,10640,409898,4461114590,00,0.00,N,5,-730, +20250519,11480,11960,12000,11000,616169,7133653505,00,0.00,N,2,780, 20250516,10700,10590,10890,10570,98035,1049373655,00,0.00,N,2,60, 20250515,10640,10720,10880,10480,90642,971790835,00,0.00,N,5,-120, 20250514,10760,10510,10800,10350,159463,1690600740,00,0.00,N,2,350, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 106bb3896dfd..42e32d605502 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9140,9070,9600,9030,505748,4735932160,00,0.00,N,2,100, +20250624,9040,8820,9060,8810,91559,819770480,00,0.00,N,2,260, +20250623,8780,8800,8840,8680,84114,736067650,00,0.00,N,5,-110, +20250620,8890,8920,9050,8810,94667,845966730,00,0.00,N,5,-30, +20250619,8920,9060,9080,8830,110519,984648415,00,0.00,N,5,-140, +20250618,9060,9090,9140,8980,85558,775436320,00,0.00,N,5,-30, +20250617,9090,9140,9210,8900,96866,877201865,00,0.00,N,5,-50, +20250616,9140,9020,9190,8900,106207,962499920,00,0.00,N,2,10, +20250613,9130,9540,9560,9000,216646,1990990005,00,0.00,N,5,-410, +20250612,9540,9560,9770,9450,131166,1260412770,00,0.00,N,2,30, +20250611,9510,9550,9720,9430,121925,1168045115,00,0.00,N,5,-60, +20250610,9570,9660,9780,9400,174998,1666378820,00,0.00,N,5,-190, +20250609,9760,9760,9800,9390,259099,2489140040,00,0.00,N,5,-40, +20250605,9800,9420,10670,9200,2196618,22351096535,00,0.00,N,2,400, +20250604,9400,9920,9940,9050,266040,2495033730,00,0.00,N,5,-360, +20250602,9760,9580,9820,9350,119508,1154804665,00,0.00,N,2,170, +20250530,9590,9890,9890,9500,87649,844933110,00,0.00,N,5,-190, +20250529,9780,9620,9900,9610,119885,1170275620,00,0.00,N,2,170, +20250528,9610,9400,9710,9200,151176,1431193335,00,0.00,N,2,160, +20250527,9450,9870,9870,9360,159466,1514018120,00,0.00,N,5,-270, +20250526,9720,9900,9980,9040,166250,1612449770,00,0.00,N,5,-180, +20250523,9900,9940,10140,9830,155143,1544106580,00,0.00,N,5,-140, +20250522,10040,10230,10240,9890,160063,1609766475,00,0.00,N,5,-140, +20250521,10180,10100,10480,10100,98904,1015598450,00,0.00,N,5,-90, +20250520,10270,10210,10460,10050,143632,1468260010,00,0.00,N,2,10, +20250519,10260,10960,11000,10070,273301,2804283780,00,0.00,N,5,-700, 20250516,10960,11580,11640,10650,246968,2752528090,00,0.00,N,5,-490, 20250515,11450,11370,11740,11010,196935,2250798255,00,0.00,N,3,0, 20250514,11450,12080,12200,11300,316980,3655934930,00,0.00,N,5,-650, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 5353802e52ae..03c99f2f8c3a 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4140,4120,4260,4080,56283,233098320,00,0.00,N,2,5, +20250624,4135,4065,4200,4065,42723,177605600,00,0.00,N,2,70, +20250623,4065,4095,4095,4000,43240,174975691,00,0.00,N,5,-35, +20250620,4100,4095,4120,4000,26616,108684591,00,0.00,N,2,15, +20250619,4085,4175,4230,4055,71367,292990265,00,0.00,N,5,-90, +20250618,4175,4215,4215,4135,62241,259674265,00,0.00,N,5,-85, +20250617,4260,4255,4285,4130,80832,339771342,00,0.00,N,5,-40, +20250616,4300,4210,4410,3960,112573,480134639,00,0.00,N,2,75, +20250613,4225,4455,4485,4190,120177,517554692,00,0.00,N,5,-220, +20250612,4445,4370,4480,4340,111315,492216802,00,0.00,N,2,115, +20250611,4330,4320,4380,4290,53290,231061359,00,0.00,N,2,15, +20250610,4315,4310,4420,4265,62248,270939317,00,0.00,N,2,5, +20250609,4310,4280,4400,4230,59878,258812855,00,0.00,N,2,35, +20250605,4275,4285,4330,4200,60700,258733755,00,0.00,N,5,-10, +20250604,4285,4130,4360,4120,92870,396049689,00,0.00,N,2,110, +20250602,4175,4360,4360,4125,173803,728425390,00,0.00,N,5,-260, +20250530,4435,4350,4480,4205,168885,742661243,00,0.00,N,2,115, +20250529,4320,4270,4390,4200,89258,385285552,00,0.00,N,2,130, +20250528,4190,4240,4330,4110,52358,220909120,00,0.00,N,5,-45, +20250527,4235,4380,4380,4225,37172,159076961,00,0.00,N,5,-85, +20250526,4320,4175,4360,4175,52905,226790719,00,0.00,N,2,135, +20250523,4185,4120,4240,4110,41865,174947490,00,0.00,N,2,35, +20250522,4150,4240,4245,4115,78157,324691734,00,0.00,N,5,-110, +20250521,4260,4390,4390,4210,32685,139269955,00,0.00,N,2,20, +20250520,4240,4195,4300,4195,50829,216170095,00,0.00,N,2,45, +20250519,4195,4295,4300,4195,68773,290607755,00,0.00,N,5,-115, 20250516,4310,4430,4450,4310,94690,412721640,00,0.00,N,5,-10, 20250515,4320,4555,4555,4310,133876,586434345,00,0.00,N,5,-210, 20250514,4530,4500,4580,4435,87108,393463900,00,0.00,N,2,30, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index bd79da000096..dd062e1a5bf5 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3740,3775,3855,3710,194436,729467383,00,0.00,N,5,-115, +20250624,3855,3825,3860,3775,76145,291553629,00,0.00,N,2,55, +20250623,3800,3915,3915,3755,134002,509660935,00,0.00,N,5,-115, +20250620,3915,3920,3990,3885,131454,515570060,00,0.00,N,5,-35, +20250619,3950,4025,4065,3935,134266,532053608,00,0.00,N,5,-100, +20250618,4050,4030,4070,3995,95710,384524344,00,0.00,N,2,20, +20250617,4030,4105,4125,3975,150559,608616731,00,0.00,N,5,-105, +20250616,4135,4275,4330,3995,176953,725807183,00,0.00,N,5,-75, +20250613,4210,4320,4400,4190,150742,642789205,00,0.00,N,5,-140, +20250612,4350,4405,4417,4340,69095,302502110,00,0.00,N,5,-45, +20250611,4395,4405,4430,4320,175037,766955513,00,0.00,N,2,60, +20250610,4335,4340,4400,4275,51201,222139505,00,0.00,N,5,-20, +20250609,4355,4310,4400,4275,146478,635323149,00,0.00,N,2,45, +20250605,4310,4350,4440,4275,175846,763177990,00,0.00,N,5,-60, +20250604,4370,4350,4425,4245,150771,653290211,00,0.00,N,2,25, +20250602,4345,4350,4380,4245,192517,827420569,00,0.00,N,5,-35, +20250530,4380,4050,4870,4050,2420132,10971503832,00,0.00,N,2,330, +20250529,4050,4125,4125,4045,65638,267132975,00,0.00,N,5,-10, +20250528,4060,4130,4130,3975,79002,318974255,00,0.00,N,2,10, +20250527,4050,4150,4295,4050,183345,767324348,00,0.00,N,5,-100, +20250526,4150,4090,4200,4040,111368,461965993,00,0.00,N,2,60, +20250523,4090,4150,4155,4035,104518,427864810,00,0.00,N,5,-60, +20250522,4150,3920,4540,3920,711961,3032792608,00,0.00,N,2,200, +20250521,3950,3895,3970,3870,59470,233901910,00,0.00,N,2,130, +20250520,3820,3875,3940,3810,34483,132861045,00,0.00,N,5,-85, +20250519,3905,3800,3975,3800,42397,163476790,00,0.00,N,2,80, 20250516,3825,3965,3965,3825,97309,376672656,00,0.00,N,5,-140, 20250515,3965,4030,4030,3940,48465,192023670,00,0.00,N,5,-35, 20250514,4000,4040,4040,3965,33629,134343685,00,0.00,N,3,0, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index f840a0194c16..79d345014eef 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1471,1491,1500,1470,229556,338892156,00,0.00,N,5,-20, +20250624,1491,1462,1507,1461,362743,536335258,00,0.00,N,2,30, +20250623,1461,1475,1485,1453,290571,425671300,00,0.00,N,5,-42, +20250620,1503,1473,1513,1451,525455,783028248,00,0.00,N,2,30, +20250619,1473,1438,1497,1438,1116272,1642974692,00,0.00,N,2,34, +20250618,1439,1428,1466,1428,148911,214879614,00,0.00,N,5,-1, +20250617,1440,1446,1461,1420,232928,335332508,00,0.00,N,5,-6, +20250616,1446,1437,1500,1420,229686,332695575,00,0.00,N,5,-5, +20250613,1451,1475,1502,1430,282844,409936622,00,0.00,N,5,-24, +20250612,1475,1481,1490,1472,168646,249600983,00,0.00,N,5,-6, +20250611,1481,1500,1508,1452,301838,448506130,00,0.00,N,5,-9, +20250610,1490,1478,1515,1438,553498,824400181,00,0.00,N,2,31, +20250609,1459,1428,1470,1428,285307,415904855,00,0.00,N,2,31, +20250605,1428,1411,1446,1407,263957,377444817,00,0.00,N,2,23, +20250604,1405,1384,1405,1382,206048,287594854,00,0.00,N,2,23, +20250602,1382,1388,1397,1351,188496,260747538,00,0.00,N,2,21, +20250530,1361,1378,1398,1356,179468,245640053,00,0.00,N,5,-17, +20250529,1378,1381,1394,1367,133365,184063779,00,0.00,N,5,-3, +20250528,1381,1365,1450,1365,435084,608230325,00,0.00,N,2,28, +20250527,1353,1353,1373,1351,107250,145459564,00,0.00,N,5,-6, +20250526,1359,1379,1389,1359,155630,213187295,00,0.00,N,5,-20, +20250523,1379,1370,1390,1358,129432,178371752,00,0.00,N,2,9, +20250522,1370,1368,1370,1351,112153,152396910,00,0.00,N,2,2, +20250521,1368,1364,1380,1364,95088,130442970,00,0.00,N,5,-1, +20250520,1369,1350,1450,1350,330161,458122138,00,0.00,N,2,13, +20250519,1356,1370,1387,1354,140370,190970451,00,0.00,N,5,-14, 20250516,1370,1436,1436,1352,402168,556807735,00,0.00,N,5,-55, 20250515,1425,1460,1460,1425,235119,337645441,00,0.00,N,5,-16, 20250514,1441,1444,1459,1434,144586,209022600,00,0.00,N,5,-1, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 7132ec6954ae..95a1f8bf929b 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1931,1920,1932,1900,34155,65245209,00,0.00,N,2,28, +20250624,1903,1900,1974,1900,40528,77234956,00,0.00,N,2,4, +20250623,1899,1900,1902,1850,42072,79259714,00,0.00,N,5,-21, +20250620,1920,1937,1937,1910,10065,19399518,00,0.00,N,5,-17, +20250619,1937,1948,1952,1929,18286,35439633,00,0.00,N,5,-11, +20250618,1948,1989,1989,1917,28339,54954950,00,0.00,N,2,33, +20250617,1915,1920,1920,1908,11510,22023868,00,0.00,N,2,3, +20250616,1912,1924,1924,1900,19762,37658414,00,0.00,N,5,-15, +20250613,1927,1985,1985,1910,39437,76124938,00,0.00,N,5,-58, +20250612,1985,1997,1997,1970,17579,34775124,00,0.00,N,2,11, +20250611,1974,1931,1974,1931,37373,73109138,00,0.00,N,2,43, +20250610,1931,1911,1940,1910,24245,46643716,00,0.00,N,2,20, +20250609,1911,1906,1942,1894,31772,60546773,00,0.00,N,2,5, +20250605,1906,1905,1946,1900,30192,57768886,00,0.00,N,2,3, +20250604,1903,1903,1949,1900,17869,34044620,00,0.00,N,2,1, +20250602,1902,1927,1927,1884,8888,16932784,00,0.00,N,5,-8, +20250530,1910,1908,1929,1903,13927,26612544,00,0.00,N,5,-19, +20250529,1929,1931,1948,1915,8644,16613690,00,0.00,N,5,-2, +20250528,1931,1929,1943,1915,11268,21734280,00,0.00,N,2,2, +20250527,1929,1928,1945,1909,10153,19510465,00,0.00,N,2,20, +20250526,1909,1900,1932,1872,13989,26698218,00,0.00,N,2,14, +20250523,1895,1932,1949,1894,18927,36252949,00,0.00,N,5,-37, +20250522,1932,1903,1950,1903,19554,37614676,00,0.00,N,2,29, +20250521,1903,1963,1969,1900,46364,89058418,00,0.00,N,5,-60, +20250520,1963,1981,2000,1963,15406,30422814,00,0.00,N,5,-25, +20250519,1988,1983,1997,1965,8557,16942770,00,0.00,N,2,5, 20250516,1983,2050,2080,1979,29296,58768475,00,0.00,N,5,-37, 20250515,2020,2050,2070,2015,14254,28941825,00,0.00,N,5,-50, 20250514,2070,2010,2080,1991,35478,72070224,00,0.00,N,2,72, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 48e6d387cdee..0218d9c46418 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1091,1100,1100,1089,20145,22000536,00,0.00,N,5,-4, +20250624,1095,1094,1105,1094,12710,13929868,00,0.00,N,5,-3, +20250623,1098,1100,1100,1091,18579,20367791,00,0.00,N,5,-7, +20250620,1105,1102,1108,1097,20368,22472944,00,0.00,N,2,3, +20250619,1102,1096,1104,1086,15001,16388029,00,0.00,N,2,6, +20250618,1096,1098,1107,1087,8996,9847670,00,0.00,N,5,-2, +20250617,1098,1100,1100,1090,4143,4541065,00,0.00,N,5,-2, +20250616,1100,1091,1104,1090,18288,20013442,00,0.00,N,2,9, +20250613,1091,1113,1115,1086,25958,28386155,00,0.00,N,5,-17, +20250612,1108,1100,1113,1100,19857,22014636,00,0.00,N,3,0, +20250611,1108,1110,1110,1098,27144,30025705,00,0.00,N,2,6, +20250610,1102,1099,1105,1094,26895,29515237,00,0.00,N,2,7, +20250609,1095,1090,1100,1085,40831,44535971,00,0.00,N,2,7, +20250605,1088,1070,1091,1066,38117,40872756,00,0.00,N,2,18, +20250604,1070,1066,1075,1063,32066,34232618,00,0.00,N,2,4, +20250602,1066,1067,1072,1060,27977,29783954,00,0.00,N,5,-1, +20250530,1067,1063,1067,1063,13672,14549008,00,0.00,N,2,4, +20250529,1063,1062,1067,1057,21670,22979944,00,0.00,N,2,1, +20250528,1062,1074,1080,1055,27950,29663803,00,0.00,N,5,-12, +20250527,1074,1071,1079,1061,11705,12494647,00,0.00,N,2,3, +20250526,1071,1055,1080,1051,35533,37694614,00,0.00,N,2,13, +20250523,1058,1065,1065,1058,8568,9093117,00,0.00,N,5,-7, +20250522,1065,1075,1076,1065,8131,8693397,00,0.00,N,5,-11, +20250521,1076,1081,1082,1067,18833,20229511,00,0.00,N,5,-6, +20250520,1082,1078,1082,1067,10132,10861344,00,0.00,N,2,4, +20250519,1078,1078,1088,1069,24295,26159591,00,0.00,N,3,0, 20250516,1078,1079,1090,1076,13251,14295367,00,0.00,N,5,-3, 20250515,1081,1086,1086,1077,5190,5608529,00,0.00,N,5,-5, 20250514,1086,1085,1090,1083,2835,3075640,00,0.00,N,2,3, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 630f6d1ce64d..b9deb00bb225 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2810,2795,2815,2780,109616,306832780,00,0.00,N,2,10, +20250624,2800,2790,2815,2775,128565,358770375,00,0.00,N,2,30, +20250623,2770,2820,2830,2650,313784,866676273,00,0.00,N,5,-80, +20250620,2850,2845,2875,2825,156679,446479128,00,0.00,N,5,-5, +20250619,2855,2885,2885,2820,140065,398895965,00,0.00,N,5,-25, +20250618,2880,2860,2890,2835,109125,312873078,00,0.00,N,2,5, +20250617,2875,2895,2900,2820,233780,671008375,00,0.00,N,3,0, +20250616,2875,2850,2890,2840,131435,376966114,00,0.00,N,5,-10, +20250613,2885,2920,2920,2830,295521,848144010,00,0.00,N,5,-35, +20250612,2920,2950,2950,2895,206962,603313440,00,0.00,N,3,0, +20250611,2920,2900,2945,2890,322152,938169626,00,0.00,N,2,25, +20250610,2895,2865,2895,2835,251465,719759208,00,0.00,N,2,40, +20250609,2855,2840,2855,2745,231364,653265450,00,0.00,N,2,15, +20250605,2840,2750,2840,2735,311345,867867341,00,0.00,N,2,110, +20250604,2730,2690,2730,2680,143749,388675750,00,0.00,N,2,50, +20250602,2680,2700,2750,2665,263734,708364196,00,0.00,N,5,-30, +20250530,2710,2760,2770,2705,170934,467229699,00,0.00,N,5,-40, +20250529,2750,2775,2775,2715,188713,518288704,00,0.00,N,2,5, +20250528,2745,2760,2780,2725,248730,684157175,00,0.00,N,5,-10, +20250527,2755,2770,2825,2745,177150,490803465,00,0.00,N,5,-10, +20250526,2765,2740,2800,2735,197110,544457417,00,0.00,N,2,10, +20250523,2755,2825,2865,2740,423681,1178870877,00,0.00,N,5,-95, +20250522,2850,2865,2925,2830,241628,690912022,00,0.00,N,5,-45, +20250521,2895,2805,2915,2805,518876,1491161550,00,0.00,N,2,70, +20250520,2825,2775,2835,2760,373850,1048487521,00,0.00,N,2,90, +20250519,2735,2810,2825,2720,565676,1562022254,00,0.00,N,5,-95, 20250516,2830,3000,3080,2810,1573289,4617492616,00,0.00,N,5,-50, 20250515,2880,3130,3265,2880,7497424,23112195885,00,0.00,N,2,20, 20250514,2860,2875,2880,2810,274528,782004256,00,0.00,N,5,-15, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 36c8cba15776..0e2bc36808de 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11480,11700,11970,11330,119886,1381369970,00,0.00,N,5,-200, +20250624,11680,11690,11800,11440,127345,1476892990,00,0.00,N,2,120, +20250623,11560,11850,11870,11450,149176,1730558825,00,0.00,N,5,-360, +20250620,11920,12160,12170,11750,234030,2792002495,00,0.00,N,5,-240, +20250619,12160,11250,12350,11100,896100,10763479850,00,0.00,N,2,1070, +20250618,11090,10680,11110,10560,139369,1514962995,00,0.00,N,2,330, +20250617,10760,10680,10850,10530,108863,1166167235,00,0.00,N,3,0, +20250616,10760,10410,10850,10240,123941,1312770325,00,0.00,N,2,250, +20250613,10510,10950,11000,10480,143504,1523337590,00,0.00,N,5,-370, +20250612,10880,10600,11020,10450,139321,1508805880,00,0.00,N,2,280, +20250611,10600,10680,10680,10310,117186,1226613995,00,0.00,N,2,10, +20250610,10590,10750,11360,10570,394147,4324700385,00,0.00,N,2,10, +20250609,10580,10350,10700,10290,76726,808103705,00,0.00,N,2,210, +20250605,10370,10770,10770,10300,142881,1494452245,00,0.00,N,5,-380, +20250604,10750,11050,11520,10680,181713,1972384960,00,0.00,N,5,-300, +20250602,11050,10810,11460,10800,236594,2660706800,00,0.00,N,2,190, +20250530,10860,10800,10890,10560,89756,958937795,00,0.00,N,5,-40, +20250529,10900,11100,11190,10700,90106,978771620,00,0.00,N,5,-200, +20250528,11100,11040,11300,10940,75549,838339980,00,0.00,N,2,70, +20250527,11030,11440,11850,10840,191741,2164751905,00,0.00,N,5,-310, +20250526,11340,11200,11660,11030,65772,752216980,00,0.00,N,2,110, +20250523,11230,11490,11640,11220,68842,780336995,00,0.00,N,5,-340, +20250522,11570,11620,11620,11290,67877,777469325,00,0.00,N,5,-80, +20250521,11650,11420,11800,11370,156527,1823093830,00,0.00,N,2,230, +20250520,11420,11200,11540,11170,71790,819604745,00,0.00,N,2,230, +20250519,11190,11270,11480,11140,62799,708329045,00,0.00,N,5,-170, 20250516,11360,11130,11380,11000,108065,1212720530,00,0.00,N,2,230, 20250515,11130,10670,11430,10660,202635,2255662500,00,0.00,N,2,480, 20250514,10650,10650,10750,10290,87921,929728115,00,0.00,N,3,0, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index d8d95424785c..984150abcb2e 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17210,17420,17440,17060,26523,455834520,00,0.00,N,5,-40, +20250624,17250,17200,17500,17190,66538,1154097100,00,0.00,N,2,370, +20250623,16880,16770,17020,16300,61124,1020297900,00,0.00,N,5,-60, +20250620,16940,16900,17230,16790,60793,1038108370,00,0.00,N,5,-10, +20250619,16950,16580,17030,16320,78706,1315934050,00,0.00,N,2,370, +20250618,16580,16390,16630,16320,16732,276279220,00,0.00,N,2,30, +20250617,16550,16320,16900,16150,58473,972226480,00,0.00,N,2,200, +20250616,16350,16530,16530,15900,22643,367531170,00,0.00,N,5,-20, +20250613,16370,16830,16850,16150,70155,1150186845,00,0.00,N,5,-500, +20250612,16870,16460,17100,16380,91437,1532711460,00,0.00,N,2,480, +20250611,16390,16170,16510,16170,41205,674978135,00,0.00,N,2,220, +20250610,16170,16100,16410,16040,32296,524579785,00,0.00,N,2,70, +20250609,16100,16200,16220,15960,27352,440694110,00,0.00,N,2,140, +20250605,15960,15700,16170,15600,62380,997537165,00,0.00,N,2,360, +20250604,15600,15280,15800,15280,83539,1304645460,00,0.00,N,2,400, +20250602,15200,15260,15340,15110,31492,478783700,00,0.00,N,5,-80, +20250530,15280,15460,15460,15230,24210,371104000,00,0.00,N,5,-180, +20250529,15460,15260,15490,15240,43499,668639440,00,0.00,N,2,360, +20250528,15100,14850,15180,14840,33775,509330180,00,0.00,N,2,310, +20250527,14790,14960,15070,14780,34547,513472105,00,0.00,N,5,-180, +20250526,14970,15000,15290,14930,77429,1165548240,00,0.00,N,3,0, +20250523,14970,15300,15490,14970,76453,1153699435,00,0.00,N,5,-390, +20250522,15360,15580,15670,15350,35977,554374070,00,0.00,N,5,-310, +20250521,15670,15700,15880,15630,24816,391650735,00,0.00,N,2,20, +20250520,15650,16000,16050,15600,34975,551770170,00,0.00,N,5,-170, +20250519,15820,16050,16230,15790,41019,651937945,00,0.00,N,5,-480, 20250516,16300,16680,16900,16200,27611,452539905,00,0.00,N,5,-370, 20250515,16670,17200,17260,16630,55016,927219945,00,0.00,N,5,-130, 20250514,16800,16770,16840,16420,19787,330007290,00,0.00,N,2,280, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 361657a9d52c..21f34603a741 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,529,539,588,526,1282057,710553947,00,0.00,N,5,-4, +20250624,533,518,535,518,272032,144179790,00,0.00,N,2,15, +20250623,518,520,528,517,111121,57834364,00,0.00,N,5,-13, +20250620,531,530,535,521,142804,75615689,00,0.00,N,2,5, +20250619,526,520,532,515,139756,73317254,00,0.00,N,2,6, +20250618,520,516,525,509,221143,114281515,00,0.00,N,2,4, +20250617,516,525,535,515,170183,88954237,00,0.00,N,5,-13, +20250616,529,517,533,515,129441,67937758,00,0.00,N,2,13, +20250613,516,537,540,516,280310,146744619,00,0.00,N,5,-20, +20250612,536,549,549,533,157105,84806406,00,0.00,N,5,-5, +20250611,541,540,550,538,182089,99147985,00,0.00,N,2,1, +20250610,540,539,545,530,191482,102962198,00,0.00,N,2,2, +20250609,538,525,543,525,224822,120240273,00,0.00,N,2,13, +20250605,525,525,529,515,121123,63521184,00,0.00,N,2,11, +20250604,514,520,529,513,160991,83562938,00,0.00,N,5,-2, +20250602,516,526,543,515,455130,237794405,00,0.00,N,5,-12, +20250530,528,536,611,518,5501342,3139032291,00,0.00,N,5,-4, +20250529,532,530,535,523,96205,50996328,00,0.00,N,2,2, +20250528,530,511,540,511,212294,111737413,00,0.00,N,2,19, +20250527,511,515,519,507,103661,53141866,00,0.00,N,5,-4, +20250526,515,511,515,510,94235,48236349,00,0.00,N,2,4, +20250523,511,528,528,511,170848,87915492,00,0.00,N,5,-14, +20250522,525,532,538,520,87170,46113121,00,0.00,N,5,-5, +20250521,530,520,532,516,179269,93918032,00,0.00,N,2,9, +20250520,521,521,526,514,61317,31892002,00,0.00,N,2,7, +20250519,514,527,554,514,279320,147963907,00,0.00,N,5,-13, 20250516,527,528,535,520,88466,46435991,00,0.00,N,5,-1, 20250515,528,532,540,528,114183,60782427,00,0.00,N,5,-4, 20250514,532,521,532,520,133520,70227842,00,0.00,N,2,6, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index be9c307b1b78..c5e4128c269d 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,923,912,940,903,48295,44321444,00,0.00,N,2,11, +20250624,912,934,972,910,65853,60799783,00,0.00,N,5,-22, +20250623,934,973,973,916,35249,33146305,00,0.00,N,5,-39, +20250620,973,938,973,927,29892,28471812,00,0.00,N,2,37, +20250619,936,948,949,905,55228,50845013,00,0.00,N,5,-12, +20250618,948,950,952,933,12320,11652420,00,0.00,N,5,-2, +20250617,950,952,952,920,18458,17319382,00,0.00,N,2,2, +20250616,948,948,952,945,12616,11959793,00,0.00,N,3,0, +20250613,948,960,976,916,78366,73133654,00,0.00,N,5,-12, +20250612,960,977,993,950,56553,54556198,00,0.00,N,5,-17, +20250611,977,1000,1000,977,21478,21185114,00,0.00,N,5,-15, +20250610,992,979,995,979,17110,16931116,00,0.00,N,2,13, +20250609,979,978,1000,969,8827,8608627,00,0.00,N,2,1, +20250605,978,987,987,970,1348,1313975,00,0.00,N,2,11, +20250604,967,983,994,967,25554,24938167,00,0.00,N,5,-16, +20250602,983,991,1000,981,2386,2361838,00,0.00,N,5,-8, +20250530,991,990,1003,980,13412,13211184,00,0.00,N,2,1, +20250529,990,1004,1007,990,5248,5219234,00,0.00,N,5,-15, +20250528,1005,1010,1020,992,13132,13140645,00,0.00,N,2,5, +20250527,1000,1010,1010,995,1943,1939793,00,0.00,N,5,-9, +20250526,1009,1000,1010,986,22271,22324900,00,0.00,N,2,9, +20250523,1000,989,1007,982,40715,40519137,00,0.00,N,2,11, +20250522,989,1005,1005,963,20942,20620766,00,0.00,N,5,-7, +20250521,996,980,1001,950,81786,81175511,00,0.00,N,2,39, +20250520,957,948,960,938,8670,8257396,00,0.00,N,2,16, +20250519,941,996,996,941,29763,28419745,00,0.00,N,5,-33, 20250516,974,974,986,963,27908,27085265,00,0.00,N,3,0, 20250515,974,982,997,937,15464,15063741,00,0.00,N,5,-6, 20250514,980,1000,1001,980,20358,20165829,00,0.00,N,5,-16, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index b2f833e4fe9b..20c93cdcd115 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,918,918,934,905,178705,164401308,00,0.00,N,3,0, +20250624,918,897,922,896,154976,141746218,00,0.00,N,2,22, +20250623,896,927,927,887,304742,274354180,00,0.00,N,5,-31, +20250620,927,923,943,911,154190,143174372,00,0.00,N,2,4, +20250619,923,949,949,915,390360,360834449,00,0.00,N,5,-26, +20250618,949,998,1001,944,353236,343066305,00,0.00,N,5,-49, +20250617,998,1003,1018,986,213028,212460307,00,0.00,N,5,-5, +20250616,1003,975,1020,969,351144,346800647,00,0.00,N,5,-17, +20250613,1020,1037,1078,1020,425797,441048544,00,0.00,N,5,-24, +20250612,1044,1072,1090,1026,426847,444687146,00,0.00,N,5,-25, +20250611,1069,1039,1084,1029,276592,291238928,00,0.00,N,2,29, +20250610,1040,1060,1086,1026,402560,420565542,00,0.00,N,5,-19, +20250609,1059,1026,1149,1000,1695186,1829418090,00,0.00,N,2,59, +20250605,1000,1013,1027,994,379122,379798704,00,0.00,N,5,-12, +20250604,1012,1012,1037,941,631492,634667339,00,0.00,N,2,2, +20250602,1010,1044,1057,999,974725,989222505,00,0.00,N,5,-50, +20250530,1060,1025,1210,1010,4483912,5076003801,00,0.00,N,2,35, +20250529,1025,1037,1100,1001,1548490,1592246751,00,0.00,N,5,-25, +20250528,1050,921,1186,920,9880012,10972600461,00,0.00,N,2,130, +20250527,920,948,955,900,746773,688330182,00,0.00,N,5,-41, +20250526,961,865,1132,858,6720859,6994891610,00,0.00,N,2,90, +20250523,871,898,907,867,155774,136412737,00,0.00,N,5,-26, +20250522,897,891,942,865,304254,273773423,00,0.00,N,2,4, +20250521,893,895,917,850,101485,90359678,00,0.00,N,5,-1, +20250520,894,907,920,850,226964,202451182,00,0.00,N,5,-20, +20250519,914,925,934,907,106055,96914713,00,0.00,N,5,-11, 20250516,925,956,956,923,217160,202672659,00,0.00,N,5,-31, 20250515,956,981,988,946,242987,232517285,00,0.00,N,5,-25, 20250514,981,957,1120,920,1433823,1484071898,00,0.00,N,2,43, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index dd406962e225..3cb8f6706ee3 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10310,10300,10500,10250,29347,302654770,00,0.00,N,5,-20, +20250624,10330,10220,10470,10220,51019,527758150,00,0.00,N,2,150, +20250623,10180,10400,10400,10160,28317,289262010,00,0.00,N,5,-270, +20250620,10450,10420,10550,10390,28086,293785630,00,0.00,N,5,-60, +20250619,10510,10300,10510,10240,47743,497653965,00,0.00,N,2,210, +20250618,10300,10340,10380,10210,34033,350112110,00,0.00,N,5,-40, +20250617,10340,10280,10560,10180,45221,465301720,00,0.00,N,2,70, +20250616,10270,10280,10310,10000,36457,371866970,00,0.00,N,5,-10, +20250613,10280,10450,10480,10160,62563,643599980,00,0.00,N,5,-130, +20250612,10410,10380,10540,10360,50217,523947300,00,0.00,N,2,40, +20250611,10370,10380,10430,10210,73133,754950585,00,0.00,N,2,70, +20250610,10300,10230,10340,10180,38365,394342690,00,0.00,N,2,90, +20250609,10210,10150,10400,10130,64777,664904040,00,0.00,N,2,70, +20250605,10140,10100,10220,10060,23785,240609000,00,0.00,N,2,60, +20250604,10080,9970,10160,9910,28091,282887390,00,0.00,N,2,110, +20250602,9970,9980,9990,9830,22062,218386945,00,0.00,N,2,50, +20250530,9920,9930,9980,9780,28484,281864120,00,0.00,N,2,20, +20250529,9900,9840,9910,9690,40556,398531560,00,0.00,N,2,170, +20250528,9730,9730,9770,9640,16714,162259930,00,0.00,N,2,50, +20250527,9680,9830,9830,9590,15321,147830245,00,0.00,N,5,-90, +20250526,9770,9580,9830,9480,30689,298124355,00,0.00,N,2,190, +20250523,9580,9520,9680,9450,22901,219118715,00,0.00,N,2,60, +20250522,9520,9750,9770,9520,23590,226556380,00,0.00,N,5,-220, +20250521,9740,9740,9830,9700,22600,221242190,00,0.00,N,5,-40, +20250520,9780,9610,9790,9510,57336,551568480,00,0.00,N,2,170, +20250519,9610,9560,9620,9430,27504,263193445,00,0.00,N,2,50, 20250516,9560,9590,9730,9550,32494,313591060,00,0.00,N,5,-90, 20250515,9650,9740,9770,9610,17401,168691930,00,0.00,N,5,-90, 20250514,9740,9550,9770,9550,28439,275807295,00,0.00,N,2,150, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 422b28c02f64..9aa1f7f5da7b 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,440,463,463,440,654796,292729962,00,0.00,N,5,-23, +20250624,463,473,514,461,1851537,885240602,00,0.00,N,5,-20, +20250623,483,420,546,410,9092568,4632632595,00,0.00,N,2,63, +20250620,420,431,431,415,160465,67821752,00,0.00,N,5,-17, +20250619,437,420,453,420,387820,169311415,00,0.00,N,2,14, +20250618,423,422,430,405,182769,77242406,00,0.00,N,5,-3, +20250617,426,414,451,414,685114,294176784,00,0.00,N,2,6, +20250616,420,404,429,395,517450,215459911,00,0.00,N,2,12, +20250613,408,406,432,393,682017,277334946,00,0.00,N,2,2, +20250612,406,410,450,393,1906557,790525200,00,0.00,N,5,-4, +20250611,410,367,473,351,10866658,4749875402,00,0.00,N,2,40, +20250610,370,374,379,350,261296,95676083,00,0.00,N,5,-4, +20250609,374,340,410,337,1201649,454418524,00,0.00,N,2,31, +20250605,343,346,370,341,332916,117207447,00,0.00,N,5,-4, +20250604,347,353,356,347,75617,26484022,00,0.00,N,5,-9, +20250602,356,361,363,350,107328,38037943,00,0.00,N,5,-5, +20250530,361,370,370,358,78879,28511077,00,0.00,N,5,-7, +20250529,368,360,368,353,98011,35304953,00,0.00,N,2,8, +20250528,360,358,370,350,87168,31170126,00,0.00,N,2,2, +20250527,358,363,363,353,65256,23281693,00,0.00,N,5,-5, +20250526,363,358,363,356,76773,27703942,00,0.00,N,3,0, +20250523,363,364,364,350,104267,37534991,00,0.00,N,5,-1, +20250522,364,365,365,354,65836,23650456,00,0.00,N,5,-1, +20250521,365,362,369,359,53143,19244082,00,0.00,N,3,0, +20250520,365,368,370,355,113107,41121252,00,0.00,N,5,-3, +20250519,368,372,380,360,174498,64391774,00,0.00,N,5,-4, 20250516,372,396,396,360,355896,132995891,00,0.00,N,5,-24, 20250515,396,410,415,396,164036,66475383,00,0.00,N,5,-14, 20250514,410,396,413,395,195249,79291652,00,0.00,N,2,17, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 14e3f90fecd9..8f8df8df5c01 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3050,3200,3205,3025,1684443,5193016489,00,0.00,N,5,-195, +20250624,3245,3220,3370,3095,5170562,16743069705,00,0.00,N,2,40, +20250623,3205,3025,3480,3020,17371803,57103158171,00,0.00,N,2,270, +20250620,2935,2550,2950,2495,8701675,24324182814,00,0.00,N,2,400, +20250619,2535,2535,2555,2500,145997,370095705,00,0.00,N,2,10, +20250618,2525,2450,2530,2450,151477,380129298,00,0.00,N,2,60, +20250617,2465,2480,2490,2430,91902,226001153,00,0.00,N,5,-10, +20250616,2475,2420,2495,2420,103406,255188460,00,0.00,N,2,30, +20250613,2445,2495,2530,2435,161943,398373038,00,0.00,N,5,-50, +20250612,2495,2510,2545,2485,70848,177368037,00,0.00,N,5,-5, +20250611,2500,2520,2530,2470,89866,225252775,00,0.00,N,5,-20, +20250610,2520,2580,2580,2490,93222,234527934,00,0.00,N,5,-15, +20250609,2535,2490,2550,2485,148475,376852781,00,0.00,N,2,55, +20250605,2480,2470,2510,2420,241538,596771276,00,0.00,N,2,35, +20250604,2445,2360,2460,2360,245630,595323606,00,0.00,N,2,100, +20250602,2345,2330,2365,2330,37056,87118315,00,0.00,N,2,5, +20250530,2340,2370,2375,2340,69196,162593135,00,0.00,N,5,-30, +20250529,2370,2350,2380,2350,69220,163766332,00,0.00,N,2,35, +20250528,2335,2355,2360,2335,128803,302550532,00,0.00,N,5,-5, +20250527,2340,2380,2390,2335,60500,142237015,00,0.00,N,5,-35, +20250526,2375,2390,2395,2360,79733,189387210,00,0.00,N,5,-30, +20250523,2405,2430,2435,2375,77666,185616295,00,0.00,N,2,5, +20250522,2400,2415,2430,2380,27449,65844332,00,0.00,N,5,-15, +20250521,2415,2445,2465,2415,65037,158387143,00,0.00,N,5,-25, +20250520,2440,2405,2445,2405,57731,140271990,00,0.00,N,2,35, +20250519,2405,2415,2435,2400,93818,226061160,00,0.00,N,5,-30, 20250516,2435,2500,2505,2425,99999,245127023,00,0.00,N,5,-65, 20250515,2500,2560,2570,2500,61801,156290030,00,0.00,N,5,-60, 20250514,2560,2595,2610,2530,115759,298027360,00,0.00,N,5,-10, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index b7d4d758d52c..d8b56ada26ff 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3945,3890,3945,3865,133478,520182415,00,0.00,N,2,60, +20250624,3885,3830,3900,3830,134742,519632971,00,0.00,N,2,45, +20250623,3840,3850,3850,3740,77974,297397465,00,0.00,N,5,-55, +20250620,3895,3905,3920,3845,144436,560248865,00,0.00,N,5,-5, +20250619,3900,3840,3910,3810,243596,943433640,00,0.00,N,2,60, +20250618,3840,3760,3850,3730,148949,565098595,00,0.00,N,2,80, +20250617,3760,3745,3800,3705,149120,559469433,00,0.00,N,2,30, +20250616,3730,3710,3750,3665,154746,573139397,00,0.00,N,2,20, +20250613,3710,3765,3765,3650,162908,602449109,00,0.00,N,5,-5, +20250612,3715,3680,3825,3670,208665,781263711,00,0.00,N,2,35, +20250611,3680,3620,3695,3620,131912,482598762,00,0.00,N,2,60, +20250610,3620,3630,3680,3540,132133,477871148,00,0.00,N,5,-10, +20250609,3630,3700,3705,3525,265405,960688645,00,0.00,N,5,-55, +20250605,3685,3715,3725,3645,67560,248488966,00,0.00,N,5,-30, +20250604,3715,3700,3740,3660,106067,393440760,00,0.00,N,2,30, +20250602,3685,3685,3710,3645,25907,94927765,00,0.00,N,3,0, +20250530,3685,3695,3715,3660,33176,122317670,00,0.00,N,5,-15, +20250529,3700,3640,3705,3600,61037,223849933,00,0.00,N,2,85, +20250528,3615,3615,3635,3570,58729,211315846,00,0.00,N,3,0, +20250527,3615,3625,3645,3590,51395,185240965,00,0.00,N,5,-10, +20250526,3625,3640,3695,3600,97412,352631585,00,0.00,N,5,-20, +20250523,3645,3640,3715,3630,83040,304822742,00,0.00,N,2,5, +20250522,3640,3650,3670,3600,81418,295334640,00,0.00,N,5,-20, +20250521,3660,3665,3670,3600,86592,314007800,00,0.00,N,5,-5, +20250520,3665,3670,3745,3645,76302,280778905,00,0.00,N,5,-5, +20250519,3670,3745,3745,3575,212367,774111519,00,0.00,N,5,-75, 20250516,3745,3790,3790,3695,88259,329600563,00,0.00,N,5,-20, 20250515,3765,3915,3930,3630,503536,1875793453,00,0.00,N,5,-205, 20250514,3970,3920,3980,3880,70072,275528665,00,0.00,N,2,50, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 4a7a2717a9ee..5ffef1a15da1 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3435,3490,3490,3400,574,1969105,00,0.00,N,2,5, +20250624,3430,3430,3450,3415,912,3131736,00,0.00,N,2,10, +20250623,3420,3480,3480,3385,2830,9672230,00,0.00,N,5,-45, +20250620,3465,3430,3475,3385,3526,12069890,00,0.00,N,2,35, +20250619,3430,3480,3480,3350,3737,12790510,00,0.00,N,5,-40, +20250618,3470,3350,3475,3350,14662,50588690,00,0.00,N,2,120, +20250617,3350,3505,3560,3320,11603,39162195,00,0.00,N,5,-80, +20250616,3430,3480,3480,3420,9586,32931715,00,0.00,N,5,-20, +20250613,3450,3435,3460,3430,14155,48598505,00,0.00,N,5,-5, +20250612,3455,3450,3470,3430,5525,19072885,00,0.00,N,2,5, +20250611,3450,3450,3490,3435,3068,10566230,00,0.00,N,5,-20, +20250610,3470,3470,3485,3430,2768,9524800,00,0.00,N,2,10, +20250609,3460,3475,3495,3450,4520,15679405,00,0.00,N,5,-25, +20250605,3485,3500,3500,3465,1733,6032400,00,0.00,N,2,35, +20250604,3450,3450,3475,3440,1752,6048365,00,0.00,N,5,-35, +20250602,3485,3485,3495,3445,2817,9723955,00,0.00,N,3,0, +20250530,3485,3550,3550,3455,1063,3700000,00,0.00,N,2,5, +20250529,3480,3560,3560,3440,5097,17714135,00,0.00,N,2,20, +20250528,3460,3450,3500,3430,14702,50514645,00,0.00,N,5,-30, +20250527,3490,3475,3500,3435,1098,3796555,00,0.00,N,2,15, +20250526,3475,3515,3515,3455,714,2485960,00,0.00,N,3,0, +20250523,3475,3460,3505,3460,2406,8352170,00,0.00,N,5,-15, +20250522,3490,3535,3535,3425,2886,10028235,00,0.00,N,5,-10, +20250521,3500,3615,3615,3435,22911,80237475,00,0.00,N,5,-90, +20250520,3590,3620,3620,3540,1431,5101925,00,0.00,N,2,40, +20250519,3550,3605,3625,3525,2459,8800730,00,0.00,N,5,-65, 20250516,3615,3625,3625,3575,1362,4912565,00,0.00,N,2,20, 20250515,3595,3695,3700,3580,2136,7765290,00,0.00,N,5,-45, 20250514,3640,3730,3730,3570,7585,27294775,00,0.00,N,5,-10, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index f4084096535c..6edc3e9a640a 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,882,893,898,877,441795,391245381,00,0.00,N,5,-8, +20250624,890,863,890,863,667896,590045434,00,0.00,N,2,33, +20250623,857,877,879,849,551272,474394182,00,0.00,N,5,-25, +20250620,882,876,886,865,355236,310743774,00,0.00,N,2,5, +20250619,877,882,887,870,434362,381592872,00,0.00,N,5,-5, +20250618,882,893,895,877,378875,334482604,00,0.00,N,5,-7, +20250617,889,881,905,870,660908,588363352,00,0.00,N,2,9, +20250616,880,873,885,855,693865,606019810,00,0.00,N,2,8, +20250613,872,892,914,864,1696946,1502547294,00,0.00,N,5,-13, +20250612,885,940,942,885,4946542,4521913561,00,0.00,N,5,-10, +20250611,895,883,900,875,883006,794265981,00,0.00,N,2,13, +20250610,882,874,895,865,814373,716789009,00,0.00,N,2,1, +20250609,881,886,891,867,837091,736202605,00,0.00,N,5,-4, +20250605,885,856,910,856,3157622,2815201943,00,0.00,N,2,24, +20250604,861,858,870,850,366551,314339231,00,0.00,N,3,0, +20250602,861,864,877,847,575457,494699849,00,0.00,N,2,7, +20250530,854,848,896,833,1174873,1019338760,00,0.00,N,2,13, +20250529,841,846,849,833,262871,220492812,00,0.00,N,5,-3, +20250528,844,846,849,834,344643,289617494,00,0.00,N,5,-2, +20250527,846,881,969,831,3013094,2645306855,00,0.00,N,5,-31, +20250526,877,890,891,874,268050,235862311,00,0.00,N,5,-16, +20250523,893,871,929,860,622445,555345268,00,0.00,N,2,20, +20250522,873,877,886,868,168214,146943684,00,0.00,N,5,-4, +20250521,877,888,909,871,374249,332541067,00,0.00,N,5,-13, +20250520,890,861,890,861,430858,380298253,00,0.00,N,2,26, +20250519,864,861,890,852,265491,228450784,00,0.00,N,2,3, 20250516,861,869,875,848,746148,639638443,00,0.00,N,5,-7, 20250515,868,898,900,863,629849,553105544,00,0.00,N,5,-30, 20250514,898,899,920,893,288594,259426133,00,0.00,N,5,-2, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 31b35ccb2ef4..fcbabf035f27 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10550,10550,10630,10490,51050,538801280,00,0.00,N,2,10, +20250624,10540,10460,10600,10290,86431,904248420,00,0.00,N,2,100, +20250623,10440,10500,10500,10360,46372,482444055,00,0.00,N,5,-60, +20250620,10500,10660,10770,10400,167466,1768221240,00,0.00,N,3,0, +20250619,10500,10400,10600,10390,102192,1074384440,00,0.00,N,2,100, +20250618,10400,10330,10430,10300,64461,669595845,00,0.00,N,2,80, +20250617,10320,10270,10350,10190,66003,677480680,00,0.00,N,2,30, +20250616,10290,10250,10320,10070,47888,489760185,00,0.00,N,2,40, +20250613,10250,10200,10310,10070,74768,760628660,00,0.00,N,2,50, +20250612,10200,10360,10470,10200,84852,876450570,00,0.00,N,5,-130, +20250611,10330,10090,10370,10000,123460,1258982745,00,0.00,N,2,340, +20250610,9990,10060,10090,9940,109129,1089209545,00,0.00,N,5,-70, +20250609,10060,10180,10210,10030,130418,1314732945,00,0.00,N,5,-130, +20250605,10190,10150,10260,10060,94495,958515825,00,0.00,N,2,40, +20250604,10150,10470,10470,10000,131105,1328449500,00,0.00,N,5,-260, +20250602,10410,10550,10550,10360,27025,281585550,00,0.00,N,2,50, +20250530,10360,10430,10510,10330,47721,498832915,00,0.00,N,5,-40, +20250529,10400,10290,10420,10210,52548,541899020,00,0.00,N,2,110, +20250528,10290,10390,10390,10180,49755,511635880,00,0.00,N,2,20, +20250527,10270,10390,10420,10230,34397,353670960,00,0.00,N,5,-120, +20250526,10390,10460,10460,10310,33134,343703290,00,0.00,N,5,-90, +20250523,10480,10330,10560,10300,83690,875255480,00,0.00,N,2,150, +20250522,10330,10340,10450,10200,26399,272673825,00,0.00,N,5,-10, +20250521,10340,10380,10460,10250,26461,272938525,00,0.00,N,5,-40, +20250520,10380,10170,10440,10170,47967,496047655,00,0.00,N,2,210, +20250519,10170,10200,10240,10100,25217,256634845,00,0.00,N,5,-60, 20250516,10230,10360,10400,10100,62622,641493905,00,0.00,N,5,-130, 20250515,10360,10440,10490,10350,46315,482391225,00,0.00,N,5,-80, 20250514,10440,10400,10450,10260,55247,573750250,00,0.00,N,2,130, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 7ae7d8800d49..214acca56462 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,41650,41800,42250,41200,22530,939660650,00,0.00,N,5,-100, +20250624,41750,42300,42850,41150,23756,988793450,00,0.00,N,3,0, +20250623,41750,42050,42900,41300,16138,673880950,00,0.00,N,5,-900, +20250620,42650,42650,43850,41950,25654,1105304450,00,0.00,N,2,300, +20250619,42350,40800,42750,40200,35164,1464496725,00,0.00,N,2,1850, +20250618,40500,41600,42000,40200,24046,977108750,00,0.00,N,5,-1100, +20250617,41600,41900,42600,40650,33424,1385073875,00,0.00,N,2,700, +20250616,40900,40150,41650,39950,17711,723411200,00,0.00,N,2,550, +20250613,40350,42500,43600,40050,41223,1689571675,00,0.00,N,5,-2350, +20250612,42700,43100,43600,42500,28598,1226885250,00,0.00,N,5,-50, +20250611,42750,42800,43550,41950,21764,921715275,00,0.00,N,2,50, +20250610,42700,43700,44000,42200,17636,758253725,00,0.00,N,5,-800, +20250609,43500,40850,44000,40850,59752,2567781850,00,0.00,N,2,2900, +20250605,40600,41150,41550,39950,23649,958773475,00,0.00,N,5,-500, +20250604,41100,40600,41650,40600,17510,720828550,00,0.00,N,2,450, +20250602,40650,40450,41100,40100,16072,652204900,00,0.00,N,3,0, +20250530,40650,40600,41200,40400,24410,991164300,00,0.00,N,5,-100, +20250529,40750,39500,41000,39100,31458,1276615500,00,0.00,N,2,1600, +20250528,39150,39500,39750,38750,19567,766742300,00,0.00,N,5,-350, +20250527,39500,39600,40550,39100,19573,775935450,00,0.00,N,5,-600, +20250526,40100,39600,40100,39150,22266,879543650,00,0.00,N,2,550, +20250523,39550,40000,40100,39550,18999,755654300,00,0.00,N,3,0, +20250522,39550,39750,40000,39350,13612,539377150,00,0.00,N,5,-250, +20250521,39800,40200,40250,39400,16695,664794900,00,0.00,N,5,-500, +20250520,40300,40100,40800,39600,37337,1493917250,00,0.00,N,2,200, +20250519,40100,38150,40650,38000,78526,3143860075,00,0.00,N,2,1600, 20250516,38500,38100,38500,37400,17883,680184375,00,0.00,N,2,400, 20250515,38100,37900,38400,37450,25943,986531375,00,0.00,N,2,100, 20250514,38000,36750,38150,36650,41133,1551973875,00,0.00,N,2,1150, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index ec828c4032d2..bbc9e6376a20 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1997,2025,2025,1965,29525,58587916,00,0.00,N,5,-2, +20250624,1999,2030,2030,1991,26339,52726257,00,0.00,N,2,4, +20250623,1995,2000,2030,1991,9137,18308022,00,0.00,N,5,-10, +20250620,2005,2050,2050,1996,69165,138782236,00,0.00,N,5,-45, +20250619,2050,2070,2095,1964,15707,31566192,00,0.00,N,2,5, +20250618,2045,2000,2050,1995,22457,45694266,00,0.00,N,2,47, +20250617,1998,2000,2000,1992,13710,27358049,00,0.00,N,2,1, +20250616,1997,2000,2025,1989,31785,63466849,00,0.00,N,5,-3, +20250613,2000,2045,2045,1992,38675,77399555,00,0.00,N,5,-45, +20250612,2045,2065,2065,2020,32583,66196957,00,0.00,N,2,10, +20250611,2035,2085,2085,2025,23009,46998795,00,0.00,N,5,-15, +20250610,2050,2030,2080,2030,15690,32246579,00,0.00,N,2,25, +20250609,2025,2025,2065,2025,15015,30599210,00,0.00,N,3,0, +20250605,2025,2035,2075,2020,32306,65596810,00,0.00,N,5,-10, +20250604,2035,2055,2055,2025,28515,58194075,00,0.00,N,5,-10, +20250602,2045,2075,2120,2045,9270,19056925,00,0.00,N,5,-30, +20250530,2075,2125,2155,2075,9979,20939275,00,0.00,N,5,-40, +20250529,2115,2080,2115,2050,4995,10390465,00,0.00,N,2,65, +20250528,2050,2035,2080,2035,10150,20743155,00,0.00,N,2,15, +20250527,2035,2030,2100,2030,9661,19897185,00,0.00,N,2,5, +20250526,2030,2090,2155,2030,49154,102053021,00,0.00,N,5,-60, +20250523,2090,2080,2105,2070,11612,24253445,00,0.00,N,2,30, +20250522,2060,2060,2060,2035,9875,20181727,00,0.00,N,3,0, +20250521,2060,2080,2080,2045,10800,22172885,00,0.00,N,5,-5, +20250520,2065,2080,2100,2040,14431,29852782,00,0.00,N,2,5, +20250519,2060,2060,2075,2035,22884,47102320,00,0.00,N,3,0, 20250516,2060,2085,2085,2040,29027,59963813,00,0.00,N,5,-25, 20250515,2085,2205,2220,2085,90852,192414055,00,0.00,N,5,-120, 20250514,2205,2240,2240,2195,10177,22568140,00,0.00,N,5,-35, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 9bf0fe891bae..4071ebbf0f3a 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9180,9130,9500,9130,34157,316541110,00,0.00,N,2,50, +20250624,9130,9590,9590,9040,4393,40912720,00,0.00,N,2,90, +20250623,9040,9150,9150,9020,1942,17615720,00,0.00,N,5,-160, +20250620,9200,9000,9490,9000,3844,35090070,00,0.00,N,2,210, +20250619,8990,8750,9340,8750,5512,50271460,00,0.00,N,2,240, +20250618,8750,8910,8920,8750,3416,30069120,00,0.00,N,5,-60, +20250617,8810,9100,9150,8790,8697,77497705,00,0.00,N,5,-280, +20250616,9090,8770,9580,8770,31390,291687590,00,0.00,N,2,340, +20250613,8750,8720,9110,8670,13300,118022720,00,0.00,N,2,30, +20250612,8720,8700,8900,8610,9606,83696900,00,0.00,N,2,150, +20250611,8570,8700,8860,8570,1254,10922115,00,0.00,N,5,-130, +20250610,8700,8750,8850,8700,1701,14945700,00,0.00,N,5,-110, +20250609,8810,8630,8840,8630,3250,28551250,00,0.00,N,2,180, +20250605,8630,8510,8710,8500,3212,27471500,00,0.00,N,2,120, +20250604,8510,8480,8620,8430,2437,20705580,00,0.00,N,2,10, +20250602,8500,8520,8630,8470,5490,46937550,00,0.00,N,5,-60, +20250530,8560,8330,8810,8330,18123,157334275,00,0.00,N,2,230, +20250529,8330,8350,8680,8230,9599,81234105,00,0.00,N,5,-20, +20250528,8350,8140,8560,8130,10490,88607515,00,0.00,N,2,210, +20250527,8140,8170,8400,8140,1525,12543180,00,0.00,N,5,-80, +20250526,8220,8150,8420,8100,2600,21513350,00,0.00,N,2,110, +20250523,8110,8240,8500,8110,2440,20340880,00,0.00,N,5,-130, +20250522,8240,8350,8530,8240,3441,28841690,00,0.00,N,5,-110, +20250521,8350,8240,8500,8110,11162,94040655,00,0.00,N,2,210, +20250520,8140,7860,8350,7860,12085,99711840,00,0.00,N,2,280, +20250519,7860,7880,8100,7800,3266,25925120,00,0.00,N,5,-240, 20250516,8100,7980,8250,7930,6022,48530370,00,0.00,N,2,120, 20250515,7980,7920,8070,7880,4111,32566225,00,0.00,N,3,0, 20250514,7980,7930,8090,7890,1562,12511410,00,0.00,N,2,80, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 5055df7cbaf6..96f849f7483d 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17160,16370,17310,16370,179889,3042965650,00,0.00,N,2,1000, +20250624,16160,16000,16170,15720,78527,1259320785,00,0.00,N,2,530, +20250623,15630,15970,16000,15400,69898,1087969965,00,0.00,N,5,-550, +20250620,16180,15880,16200,15770,38919,623439085,00,0.00,N,2,310, +20250619,15870,16010,16480,15850,27331,438123560,00,0.00,N,5,-110, +20250618,15980,15610,15980,15500,41846,663904025,00,0.00,N,2,370, +20250617,15610,15580,16260,15480,80925,1278351495,00,0.00,N,2,30, +20250616,15580,15910,15910,15430,31829,495197825,00,0.00,N,5,-220, +20250613,15800,16710,16710,15800,98047,1568418005,00,0.00,N,5,-750, +20250612,16550,16840,16840,16400,90069,1489626795,00,0.00,N,5,-140, +20250611,16690,17190,17470,16690,137135,2315078815,00,0.00,N,5,-500, +20250610,17190,17410,17750,17150,43785,759717875,00,0.00,N,5,-280, +20250609,17470,17650,17950,17470,48670,860225705,00,0.00,N,5,-130, +20250605,17600,17420,17720,17250,16453,289758430,00,0.00,N,2,190, +20250604,17410,16920,17410,16920,23534,405738290,00,0.00,N,2,440, +20250602,16970,16920,17050,16720,15534,262994015,00,0.00,N,2,50, +20250530,16920,17480,17480,16890,28531,485009305,00,0.00,N,5,-480, +20250529,17400,17350,17530,17320,13120,228129580,00,0.00,N,2,110, +20250528,17290,17300,17490,17170,22554,391692180,00,0.00,N,2,160, +20250527,17130,17540,17540,17100,16650,285614070,00,0.00,N,5,-170, +20250526,17300,17180,17500,17180,18280,317700590,00,0.00,N,2,120, +20250523,17180,17410,17780,17180,20112,348582915,00,0.00,N,5,-180, +20250522,17360,17980,18000,17350,36002,628484800,00,0.00,N,5,-450, +20250521,17810,17990,18100,17700,17083,305072980,00,0.00,N,5,-10, +20250520,17820,17960,18340,17800,19350,346785680,00,0.00,N,5,-90, +20250519,17910,18020,18290,17830,17066,306374870,00,0.00,N,5,-400, 20250516,18310,18710,18880,18280,29388,541417140,00,0.00,N,5,-330, 20250515,18640,19250,19270,18620,29215,549169805,00,0.00,N,5,-460, 20250514,19100,19600,19750,18850,48585,934355720,00,0.00,N,5,-350, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 1ac8cceb4fb7..2e96f43b6e26 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13030,12940,13040,12890,6853,88874610,00,0.00,N,2,110, +20250624,12920,13010,13130,12770,36326,471791370,00,0.00,N,5,-60, +20250623,12980,13240,13240,12960,14966,194925550,00,0.00,N,5,-260, +20250620,13240,13210,13290,13060,11996,157864030,00,0.00,N,2,30, +20250619,13210,13160,13240,12960,12918,169203520,00,0.00,N,2,50, +20250618,13160,13100,13230,13020,12943,169924840,00,0.00,N,2,50, +20250617,13110,13190,13200,13000,20123,263426050,00,0.00,N,5,-70, +20250616,13180,13380,13380,13090,13150,172910660,00,0.00,N,5,-200, +20250613,13380,13780,13780,13100,20511,273104600,00,0.00,N,5,-220, +20250612,13600,13470,13720,13460,25481,347270710,00,0.00,N,2,140, +20250611,13460,13260,13590,13180,31553,423676230,00,0.00,N,2,200, +20250610,13260,13390,13390,13100,6346,83827760,00,0.00,N,2,20, +20250609,13240,13070,13310,13070,18846,249619635,00,0.00,N,2,190, +20250605,13050,13090,13120,12950,8272,107582480,00,0.00,N,5,-30, +20250604,13080,12950,13140,12840,11411,148045420,00,0.00,N,2,170, +20250602,12910,12930,13160,12810,11719,151522410,00,0.00,N,5,-20, +20250530,12930,12930,12930,12810,9765,125415230,00,0.00,N,3,0, +20250529,12930,12760,13000,12610,16996,217778660,00,0.00,N,2,170, +20250528,12760,12750,12760,12590,12021,152005130,00,0.00,N,2,120, +20250527,12640,12600,12650,12510,4231,53216485,00,0.00,N,2,30, +20250526,12610,12610,12710,12540,6849,86196090,00,0.00,N,3,0, +20250523,12610,12730,12730,12510,3842,48340390,00,0.00,N,5,-20, +20250522,12630,12600,12790,12490,10676,135060540,00,0.00,N,2,40, +20250521,12590,12790,12790,12580,3156,39785440,00,0.00,N,5,-20, +20250520,12610,12780,12780,12450,7843,98612120,00,0.00,N,5,-50, +20250519,12660,12700,12730,12440,8568,108388070,00,0.00,N,5,-30, 20250516,12690,12760,12760,12550,6943,87656100,00,0.00,N,5,-10, 20250515,12700,12740,12800,12580,10847,137712830,00,0.00,N,2,10, 20250514,12690,12730,12730,12470,7543,95221395,00,0.00,N,2,20, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 6d7fa58d1334..f250b957f53d 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,788,787,804,787,24265,19200837,00,0.00,N,2,2, +20250624,786,770,800,770,47151,37207890,00,0.00,N,2,21, +20250623,765,808,820,760,83222,64714163,00,0.00,N,5,-43, +20250620,808,818,830,798,26585,21699840,00,0.00,N,5,-18, +20250619,826,838,850,810,38106,31488692,00,0.00,N,5,-12, +20250618,838,830,850,821,54803,45752192,00,0.00,N,2,2, +20250617,836,833,865,833,33497,28079255,00,0.00,N,2,4, +20250616,832,838,852,796,108524,89583295,00,0.00,N,5,-14, +20250613,846,819,945,815,665601,587138439,00,0.00,N,2,19, +20250612,827,845,880,793,54341,45702179,00,0.00,N,5,-18, +20250611,845,875,900,831,91569,79143502,00,0.00,N,5,-34, +20250610,879,864,885,820,50311,43752549,00,0.00,N,2,15, +20250609,864,860,873,853,44764,38537971,00,0.00,N,2,4, +20250605,860,844,875,840,54083,46214134,00,0.00,N,2,11, +20250604,849,830,870,830,65263,55445240,00,0.00,N,2,20, +20250602,829,815,858,810,68979,57126743,00,0.00,N,2,16, +20250530,813,788,829,783,41321,33065013,00,0.00,N,2,31, +20250529,782,801,803,743,75121,58494545,00,0.00,N,5,-17, +20250528,799,817,846,792,103026,84400972,00,0.00,N,5,-18, +20250527,817,785,825,785,78555,62991820,00,0.00,N,2,33, +20250526,784,767,810,767,121044,95629044,00,0.00,N,2,17, +20250523,767,761,800,748,79007,59959641,00,0.00,N,2,7, +20250522,760,780,798,754,68789,52979413,00,0.00,N,5,-20, +20250521,780,745,802,745,175085,135318045,00,0.00,N,2,36, +20250520,744,774,795,704,319663,235796206,00,0.00,N,5,-29, +20250519,773,816,825,758,238951,186119232,00,0.00,N,5,-42, 20250516,815,1012,1135,808,3484775,3373075476,00,0.00,N,5,-147, 20250515,962,741,962,740,1570403,1464000948,00,0.00,N,1,222, 20250514,740,744,758,740,40221,29973009,00,0.00,N,5,-4, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 383ee3b1cffd..a04d9a8b6ea5 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,834,858,858,827,298698,249980001,00,0.00,N,5,-24, +20250624,858,841,858,820,455032,380418960,00,0.00,N,2,23, +20250623,835,826,845,801,626555,513664259,00,0.00,N,2,7, +20250620,828,789,828,776,599927,484307309,00,0.00,N,2,40, +20250619,788,781,792,775,173525,136318808,00,0.00,N,3,0, +20250618,788,773,788,764,264026,205521313,00,0.00,N,2,13, +20250617,775,782,786,765,230772,178670147,00,0.00,N,5,-9, +20250616,784,780,795,764,159248,123401563,00,0.00,N,2,4, +20250613,780,797,806,769,501255,392834901,00,0.00,N,5,-23, +20250612,803,808,822,795,324217,260988751,00,0.00,N,5,-6, +20250611,809,801,822,793,489387,395653571,00,0.00,N,2,17, +20250610,792,761,808,753,683126,539066222,00,0.00,N,2,31, +20250609,761,750,777,750,254681,194447652,00,0.00,N,2,11, +20250605,750,742,758,740,183949,137670069,00,0.00,N,2,8, +20250604,742,729,748,722,181302,134003635,00,0.00,N,2,14, +20250602,728,739,745,727,122612,90146347,00,0.00,N,5,-8, +20250530,736,749,749,735,119144,88253047,00,0.00,N,5,-13, +20250529,749,751,758,742,190345,142270693,00,0.00,N,5,-1, +20250528,750,754,763,730,233578,173796348,00,0.00,N,3,0, +20250527,750,766,774,740,395988,298950843,00,0.00,N,5,-23, +20250526,773,755,784,755,291148,224778233,00,0.00,N,2,18, +20250523,755,739,771,730,437446,329563837,00,0.00,N,2,17, +20250522,738,717,740,715,251645,184715310,00,0.00,N,2,11, +20250521,727,721,734,715,141625,102953347,00,0.00,N,2,6, +20250520,721,718,725,708,118657,84549432,00,0.00,N,2,3, +20250519,718,726,726,712,195510,140023610,00,0.00,N,5,-10, 20250516,728,728,730,714,325567,235417813,00,0.00,N,2,5, 20250515,723,702,727,696,440636,315405849,00,0.00,N,2,21, 20250514,702,704,704,692,130896,91257464,00,0.00,N,2,3, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 76f462ee99b5..cb0523a52031 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2905,2925,2925,2795,13361,37860005,00,0.00,N,3,0, +20250624,2905,2830,3000,2820,12912,37158559,00,0.00,N,2,40, +20250623,2865,2885,2885,2770,14033,39883425,00,0.00,N,5,-30, +20250620,2895,2885,3005,2805,14878,42842650,00,0.00,N,5,-40, +20250619,2935,2935,2960,2800,6284,18204000,00,0.00,N,3,0, +20250618,2935,2985,2990,2880,5117,15020890,00,0.00,N,5,-5, +20250617,2940,2885,2990,2805,3795,11071150,00,0.00,N,2,95, +20250616,2845,2800,2850,2740,9011,25177270,00,0.00,N,2,45, +20250613,2800,2890,2890,2750,12998,36159850,00,0.00,N,5,-110, +20250612,2910,2990,2990,2820,24412,70374615,00,0.00,N,5,-45, +20250611,2955,3010,3060,2955,11377,33909245,00,0.00,N,5,-55, +20250610,3010,2975,3050,2805,52500,156492870,00,0.00,N,2,35, +20250609,2975,2930,2985,2740,49394,141081703,00,0.00,N,2,45, +20250605,2930,2625,2940,2540,129185,365740899,00,0.00,N,2,305, +20250604,2625,2490,2635,2415,33188,84636130,00,0.00,N,2,135, +20250602,2490,2445,2490,2380,1709,4170290,00,0.00,N,2,65, +20250530,2425,2430,2430,2395,929,2242540,00,0.00,N,2,5, +20250529,2420,2415,2520,2415,7404,18511540,00,0.00,N,5,-20, +20250528,2440,2445,2445,2405,642,1566135,00,0.00,N,2,20, +20250527,2420,2415,2430,2390,1824,4390775,00,0.00,N,2,5, +20250526,2415,2450,2470,2330,7742,18520095,00,0.00,N,5,-70, +20250523,2485,2490,2510,2300,31745,75143230,00,0.00,N,5,-25, +20250522,2510,2445,2525,2425,2651,6525115,00,0.00,N,2,35, +20250521,2475,2470,2515,2445,3707,9164955,00,0.00,N,5,-30, +20250520,2505,2495,2520,2455,4513,11279105,00,0.00,N,2,5, +20250519,2500,2425,2525,2425,12673,31637430,00,0.00,N,2,75, 20250516,2425,2470,2485,2350,10459,25392075,00,0.00,N,5,-70, 20250515,2495,2470,2495,2400,6989,17089518,00,0.00,N,5,-5, 20250514,2500,2410,2500,2125,103949,234717772,00,0.00,N,2,100, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 6268b2bc0b8e..c4c2162caa91 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1594,1610,1617,1580,27240,43447707,00,0.00,N,2,4, +20250624,1590,1575,1616,1575,26641,42461979,00,0.00,N,2,15, +20250623,1575,1618,1618,1566,45997,72888463,00,0.00,N,5,-43, +20250620,1618,1630,1665,1611,28789,46983402,00,0.00,N,5,-11, +20250619,1629,1645,1673,1608,46224,75310144,00,0.00,N,5,-16, +20250618,1645,1629,1668,1612,57648,94263610,00,0.00,N,2,16, +20250617,1629,1631,1675,1617,70674,115947076,00,0.00,N,5,-4, +20250616,1633,1644,1670,1625,79847,131329359,00,0.00,N,5,-11, +20250613,1644,1696,1721,1625,80698,134800011,00,0.00,N,5,-52, +20250612,1696,1691,1719,1670,47220,79742723,00,0.00,N,2,5, +20250611,1691,1716,1716,1690,27390,46534046,00,0.00,N,5,-25, +20250610,1716,1677,1727,1662,41689,70416060,00,0.00,N,2,45, +20250609,1671,1657,1700,1657,25644,43055707,00,0.00,N,2,3, +20250605,1668,1638,1681,1638,40408,67162005,00,0.00,N,2,28, +20250604,1640,1618,1677,1616,31508,51315013,00,0.00,N,2,22, +20250602,1618,1715,1724,1614,40480,66418824,00,0.00,N,5,-106, +20250530,1724,1702,1724,1698,18360,31354053,00,0.00,N,2,9, +20250529,1715,1701,1715,1678,9929,16852384,00,0.00,N,2,14, +20250528,1701,1690,1701,1677,17030,28673961,00,0.00,N,2,17, +20250527,1684,1696,1696,1676,9859,16605455,00,0.00,N,5,-11, +20250526,1695,1715,1715,1656,28677,48089952,00,0.00,N,5,-20, +20250523,1715,1652,1715,1636,13849,23056886,00,0.00,N,2,63, +20250522,1652,1679,1715,1652,14801,24761424,00,0.00,N,5,-27, +20250521,1679,1682,1689,1676,33525,56429333,00,0.00,N,5,-9, +20250520,1688,1665,1694,1665,45913,77245363,00,0.00,N,2,23, +20250519,1665,1781,1781,1665,150088,257698125,00,0.00,N,5,-125, 20250516,1790,1888,1888,1790,116605,214419099,00,0.00,N,5,-113, 20250515,1903,1959,1959,1890,28617,55358219,00,0.00,N,5,-47, 20250514,1950,1950,1950,1916,41465,80193482,00,0.00,N,2,19, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index ef93c33fe289..116a16a6c731 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2320,2315,2335,2315,86180,200263015,00,0.00,N,3,0, +20250624,2320,2315,2335,2305,65878,153017993,00,0.00,N,2,15, +20250623,2305,2310,2330,2280,115394,266262590,00,0.00,N,3,0, +20250620,2305,2320,2330,2285,130563,300897366,00,0.00,N,3,0, +20250619,2305,2295,2315,2280,75079,172511320,00,0.00,N,2,10, +20250618,2295,2265,2315,2265,131653,301392845,00,0.00,N,2,15, +20250617,2280,2310,2340,2275,203151,468345143,00,0.00,N,5,-30, +20250616,2310,2320,2340,2265,191337,440630812,00,0.00,N,5,-10, +20250613,2320,2410,2415,2275,569711,1326347225,00,0.00,N,5,-45, +20250612,2365,2415,2655,2337,5811486,14318126963,00,0.00,N,2,90, +20250611,2275,2240,2330,2240,429604,1003662995,00,0.00,N,2,45, +20250610,2230,2200,2240,2190,135994,301716657,00,0.00,N,2,30, +20250609,2200,2175,2240,2175,90682,200197315,00,0.00,N,2,25, +20250605,2175,2135,2205,2135,84281,183899479,00,0.00,N,2,40, +20250604,2135,2115,2140,2110,49740,105952611,00,0.00,N,2,25, +20250602,2110,2120,2120,2085,37144,78140689,00,0.00,N,2,15, +20250530,2095,2085,2105,2070,29002,60633815,00,0.00,N,2,25, +20250529,2070,2090,2095,2060,16639,34498298,00,0.00,N,5,-15, +20250528,2085,2055,2100,2040,66287,137794360,00,0.00,N,2,35, +20250527,2050,2040,2060,2030,8188,16737825,00,0.00,N,2,5, +20250526,2045,2050,2060,2030,14316,29302185,00,0.00,N,5,-5, +20250523,2050,2055,2070,2040,6397,13083430,00,0.00,N,5,-10, +20250522,2060,2045,2065,2045,7663,15731580,00,0.00,N,2,10, +20250521,2050,2040,2065,2030,10772,22083725,00,0.00,N,2,10, +20250520,2040,2010,2055,2010,7549,15332905,00,0.00,N,2,15, +20250519,2025,2020,2040,2000,20385,41039255,00,0.00,N,2,5, 20250516,2020,2050,2060,2020,24387,49611785,00,0.00,N,5,-40, 20250515,2060,2055,2075,2045,29094,59764360,00,0.00,N,2,5, 20250514,2055,2045,2075,2015,35658,73154231,00,0.00,N,2,15, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index a6858ca36c4f..2a2905c39179 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7350,7590,7600,7260,707862,5226886055,00,0.00,N,5,-50, +20250624,7400,7380,7500,7250,895475,6601257555,00,0.00,N,2,130, +20250623,7270,7160,7290,7060,486917,3493721815,00,0.00,N,3,0, +20250620,7270,7310,7330,7150,673061,4881331660,00,0.00,N,2,30, +20250619,7240,7350,7350,7150,361932,2609806285,00,0.00,N,5,-80, +20250618,7320,7170,7360,7130,395465,2882940895,00,0.00,N,2,80, +20250617,7240,7340,7380,7070,807326,5848036410,00,0.00,N,5,-60, +20250616,7300,7160,7320,7060,589055,4236857365,00,0.00,N,2,80, +20250613,7220,7380,7450,7020,977412,6986163420,00,0.00,N,5,-100, +20250612,7320,7560,7570,7120,3115841,22923504485,00,0.00,N,2,10, +20250611,7310,7160,7340,7150,812638,5924152770,00,0.00,N,2,150, +20250610,7160,7230,7250,7100,648939,4654818295,00,0.00,N,2,70, +20250609,7090,7100,7200,7060,665182,4731892985,00,0.00,N,2,100, +20250605,6990,7010,7020,6930,491288,3430104880,00,0.00,N,2,80, +20250604,6910,6730,6960,6720,910635,6281821445,00,0.00,N,2,260, +20250602,6650,6660,6740,6470,763028,5051451475,00,0.00,N,5,-40, +20250530,6690,6400,6970,6400,1956506,13113487575,00,0.00,N,2,250, +20250529,6440,6430,6480,6310,400269,2568053065,00,0.00,N,2,50, +20250528,6390,6290,6520,6280,829467,5345780820,00,0.00,N,2,170, +20250527,6220,6290,6290,6180,288735,1796694400,00,0.00,N,5,-30, +20250526,6250,6220,6300,6170,233333,1455442020,00,0.00,N,3,0, +20250523,6250,6540,6550,6250,781617,4994217810,00,0.00,N,5,-10, +20250522,6260,6190,6330,6150,480185,2996599825,00,0.00,N,2,10, +20250521,6250,6350,6400,6180,712516,4477082395,00,0.00,N,2,100, +20250520,6150,6110,6230,6100,448199,2770030215,00,0.00,N,2,100, +20250519,6050,6150,6300,5980,888897,5392424095,00,0.00,N,5,-200, 20250516,6250,6430,6480,6230,1018925,6423574335,00,0.00,N,5,-160, 20250515,6410,6760,6800,6350,2291602,14957153490,00,0.00,N,5,-790, 20250514,7200,7260,7290,7130,408538,2948095325,00,0.00,N,2,20, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 85f0db37b689..23c13049cc68 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11450,11400,11630,11320,34254,392011400,00,0.00,N,2,60, +20250624,11390,11280,11460,11150,53755,605918770,00,0.00,N,2,390, +20250623,11000,11200,11240,10910,32523,358289755,00,0.00,N,5,-320, +20250620,11320,11310,11480,11210,28231,320552040,00,0.00,N,2,30, +20250619,11290,11470,11540,11200,27500,310370090,00,0.00,N,5,-180, +20250618,11470,11270,11950,11270,60107,700395360,00,0.00,N,2,140, +20250617,11330,11550,11800,11270,18862,215121620,00,0.00,N,5,-220, +20250616,11550,11330,11590,11160,30567,349582635,00,0.00,N,2,30, +20250613,11520,11740,11890,11170,39404,450760830,00,0.00,N,5,-210, +20250612,11730,11570,12130,11550,51472,608876615,00,0.00,N,2,160, +20250611,11570,11650,11780,11450,29983,346534435,00,0.00,N,5,-80, +20250610,11650,11270,11930,11120,73840,856361935,00,0.00,N,2,390, +20250609,11260,10880,11260,10770,60701,669815730,00,0.00,N,2,380, +20250605,10880,11050,11160,10860,57842,636034100,00,0.00,N,2,30, +20250604,10850,12300,12570,10580,222863,2469127210,00,0.00,N,5,-1290, +20250602,12140,12570,12570,11930,83245,1012058170,00,0.00,N,5,-410, +20250530,12550,13120,13250,12500,72741,927907040,00,0.00,N,5,-550, +20250529,13100,12320,13630,12320,147868,1940037760,00,0.00,N,2,850, +20250528,12250,11830,12260,11590,70202,838057360,00,0.00,N,2,420, +20250527,11830,12090,12380,11620,57562,682880410,00,0.00,N,5,-230, +20250526,12060,12630,12790,11990,50766,618626415,00,0.00,N,5,-570, +20250523,12630,12680,13700,12630,91351,1189565615,00,0.00,N,2,60, +20250522,12570,12930,12940,12100,38197,470822390,00,0.00,N,5,-250, +20250521,12820,13010,13160,12780,37848,489663895,00,0.00,N,5,-140, +20250520,12960,12220,13200,12150,82339,1048793335,00,0.00,N,2,750, +20250519,12210,13000,13130,12070,88563,1089348030,00,0.00,N,5,-790, 20250516,13000,13080,13230,12730,111717,1444852280,00,0.00,N,5,-260, 20250515,13260,14000,14000,13200,103446,1390119480,00,0.00,N,5,-840, 20250514,14100,15190,15190,13680,106748,1505318905,00,0.00,N,5,-740, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 2eab87ada60b..57e4e3ac9034 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11220,11050,11410,10880,130888,1470706215,00,0.00,N,2,170, +20250624,11050,11410,11480,10870,174983,1951985345,00,0.00,N,5,-150, +20250623,11200,11700,11700,10690,403753,4455534585,00,0.00,N,5,-730, +20250620,11930,11300,12300,11220,333072,3952560055,00,0.00,N,2,650, +20250619,11280,11200,11410,11040,74535,836600725,00,0.00,N,2,80, +20250618,11200,11100,11200,10860,97997,1082324275,00,0.00,N,2,100, +20250617,11100,10830,11130,10740,127961,1400678295,00,0.00,N,2,270, +20250616,10830,10500,10870,10250,100498,1067230765,00,0.00,N,2,230, +20250613,10600,10880,11180,10450,135586,1478195460,00,0.00,N,5,-280, +20250612,10880,10700,10970,10500,92850,1002442830,00,0.00,N,2,180, +20250611,10700,10420,10720,10210,68471,714750820,00,0.00,N,2,280, +20250610,10420,10730,10810,10340,66451,697037570,00,0.00,N,5,-310, +20250609,10730,10400,11430,10400,304377,3348708315,00,0.00,N,2,330, +20250605,10400,10300,10700,10150,158854,1643135730,00,0.00,N,2,180, +20250604,10220,9790,10280,9770,133980,1354854115,00,0.00,N,2,450, +20250602,9770,9610,9820,9570,70878,687999800,00,0.00,N,2,160, +20250530,9610,9660,9820,9520,88743,859939785,00,0.00,N,2,10, +20250529,9600,9650,9670,9500,45635,438340450,00,0.00,N,2,60, +20250528,9540,9530,9700,9520,45212,433974165,00,0.00,N,3,0, +20250527,9540,9410,9550,9250,50120,474581790,00,0.00,N,2,210, +20250526,9330,9570,9640,9150,89421,831431600,00,0.00,N,5,-230, +20250523,9560,9460,9650,9330,70018,667119235,00,0.00,N,2,200, +20250522,9360,9900,9900,9300,178173,1685333810,00,0.00,N,5,-540, +20250521,9900,9680,9910,9590,73976,725195625,00,0.00,N,2,200, +20250520,9700,9840,9900,9620,61864,601040675,00,0.00,N,5,-140, +20250519,9840,9530,9890,9210,99940,959114780,00,0.00,N,2,240, 20250516,9600,9860,10000,9580,118822,1159938380,00,0.00,N,5,-400, 20250515,10000,10440,10470,9890,173424,1755586520,00,0.00,N,5,-240, 20250514,10240,10260,10880,9990,221128,2322972280,00,0.00,N,5,-20, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index d6b8c9c54fbe..c158d496c574 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14830,14850,14960,14700,98192,1452720445,00,0.00,N,2,30, +20250624,14800,14670,14860,14540,99216,1461481800,00,0.00,N,2,380, +20250623,14420,14800,14800,14300,124017,1783271790,00,0.00,N,5,-410, +20250620,14830,14850,14870,14600,91345,1350040515,00,0.00,N,2,100, +20250619,14730,14830,14940,14500,103296,1513440040,00,0.00,N,5,-80, +20250618,14810,14670,14850,14500,81991,1197615145,00,0.00,N,2,120, +20250617,14690,14830,14980,14560,92134,1357232980,00,0.00,N,5,-130, +20250616,14820,14530,14920,14530,65860,969530605,00,0.00,N,2,200, +20250613,14620,15160,15250,14520,113301,1666217960,00,0.00,N,5,-500, +20250612,15120,15370,15570,15060,206138,3157794430,00,0.00,N,2,10, +20250611,15110,14710,15380,14700,217047,3281330565,00,0.00,N,2,630, +20250610,14480,14440,14520,14150,121178,1743388245,00,0.00,N,2,260, +20250609,14220,14950,14950,13890,563595,8046708230,00,0.00,N,5,-650, +20250605,14870,14900,15030,14780,81960,1221771040,00,0.00,N,2,60, +20250604,14810,15010,15060,14740,144209,2140609755,00,0.00,N,5,-40, +20250602,14850,15200,15360,14770,110272,1643759305,00,0.00,N,5,-350, +20250530,15200,15590,15590,15160,77970,1194246375,00,0.00,N,5,-380, +20250529,15580,15560,15640,15380,58788,912013645,00,0.00,N,2,100, +20250528,15480,15610,15640,15310,95887,1482385780,00,0.00,N,5,-60, +20250527,15540,15550,15670,15330,73694,1142880155,00,0.00,N,5,-10, +20250526,15550,15420,15670,15290,96164,1489707870,00,0.00,N,2,100, +20250523,15450,15810,15810,15310,76263,1180241430,00,0.00,N,5,-150, +20250522,15600,16080,16080,15530,113037,1779442475,00,0.00,N,5,-470, +20250521,16070,16370,16570,16010,102760,1675367265,00,0.00,N,5,-300, +20250520,16370,16500,16690,16250,81406,1341380620,00,0.00,N,5,-150, +20250519,16520,16550,16690,16270,115168,1902789730,00,0.00,N,5,-30, 20250516,16550,16400,16640,16140,115866,1903959375,00,0.00,N,2,240, 20250515,16310,15860,16320,15710,83759,1350741650,00,0.00,N,2,430, 20250514,15880,15920,15920,15600,50086,789425060,00,0.00,N,2,30, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 6841cb50bcd0..ca082a1a1280 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8570,8560,8600,8350,64173,546345710,00,0.00,N,2,80, +20250624,8490,8250,8510,8250,72905,612535110,00,0.00,N,2,330, +20250623,8160,8340,8400,8040,87188,709630250,00,0.00,N,5,-300, +20250620,8460,8390,8480,8310,52138,438812905,00,0.00,N,2,70, +20250619,8390,8290,8400,8200,39904,332289490,00,0.00,N,2,100, +20250618,8290,8280,8330,8180,46681,386307250,00,0.00,N,2,40, +20250617,8250,8230,8360,8130,45891,379040945,00,0.00,N,2,30, +20250616,8220,8170,8360,8010,43206,349948030,00,0.00,N,3,0, +20250613,8220,8530,8530,8105,85073,700358325,00,0.00,N,5,-280, +20250612,8500,8460,8570,8410,85915,729924845,00,0.00,N,2,30, +20250611,8470,8500,8570,8320,159630,1337773190,00,0.00,N,2,30, +20250610,8440,8470,8560,8400,38626,326739900,00,0.00,N,5,-50, +20250609,8490,8500,8550,8400,53405,452129160,00,0.00,N,2,40, +20250605,8450,8300,8580,8300,51768,438764990,00,0.00,N,2,150, +20250604,8300,8240,8330,8190,24816,205249530,00,0.00,N,2,180, +20250602,8120,8240,8240,8080,24719,200749380,00,0.00,N,5,-120, +20250530,8240,8240,8280,8150,18154,149035880,00,0.00,N,3,0, +20250529,8240,8210,8240,8130,24063,197025730,00,0.00,N,2,60, +20250528,8180,8070,8500,8060,39912,326861080,00,0.00,N,2,140, +20250527,8040,8040,8130,7940,25719,206375440,00,0.00,N,5,-50, +20250526,8090,8080,8210,7990,36344,293684760,00,0.00,N,3,0, +20250523,8090,8010,8140,8010,26704,215703290,00,0.00,N,2,40, +20250522,8050,8180,8240,7990,62533,503724760,00,0.00,N,5,-190, +20250521,8240,8150,8260,8130,30871,253685780,00,0.00,N,2,140, +20250520,8100,8150,8250,8100,31598,257532565,00,0.00,N,5,-70, +20250519,8170,8110,8210,8100,37610,305504250,00,0.00,N,5,-80, 20250516,8250,8500,8520,8160,75614,622518545,00,0.00,N,5,-260, 20250515,8510,8690,8700,8510,34608,296827725,00,0.00,N,5,-160, 20250514,8670,8750,8750,8590,37473,324212680,00,0.00,N,3,0, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 7185470d50a7..a58dcbc97eaf 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2350,2415,2425,2350,23665,55949305,00,0.00,N,5,-20, +20250624,2370,2375,2400,2365,24446,58205230,00,0.00,N,2,15, +20250623,2355,2390,2450,2325,39019,92745685,00,0.00,N,5,-35, +20250620,2390,2450,2450,2390,32704,78652410,00,0.00,N,5,-35, +20250619,2425,2500,2500,2420,35116,85539176,00,0.00,N,5,-55, +20250618,2480,2485,2490,2460,28629,70792825,00,0.00,N,5,-5, +20250617,2485,2500,2510,2445,53131,131802415,00,0.00,N,2,10, +20250616,2475,2430,2495,2400,60918,149358230,00,0.00,N,2,65, +20250613,2410,2445,2445,2355,43446,104213165,00,0.00,N,5,-15, +20250612,2425,2490,2490,2415,39110,95611450,00,0.00,N,5,-25, +20250611,2450,2445,2490,2420,30000,73778640,00,0.00,N,2,40, +20250610,2410,2440,2470,2395,48261,116763510,00,0.00,N,5,-30, +20250609,2440,2450,2455,2380,50046,120553585,00,0.00,N,2,55, +20250605,2385,2330,2420,2315,33922,80511355,00,0.00,N,2,20, +20250604,2365,2325,2435,2325,73690,175852120,00,0.00,N,2,40, +20250602,2325,2315,2370,2305,34409,79816351,00,0.00,N,2,15, +20250530,2310,2305,2365,2300,46571,107852486,00,0.00,N,5,-30, +20250529,2340,2340,2360,2330,22301,52211975,00,0.00,N,3,0, +20250528,2340,2290,2355,2290,39133,90873680,00,0.00,N,2,55, +20250527,2285,2345,2350,2275,58883,135408915,00,0.00,N,5,-55, +20250526,2340,2390,2390,2320,35000,81839615,00,0.00,N,5,-65, +20250523,2405,2355,2405,2320,35102,82030945,00,0.00,N,2,65, +20250522,2340,2395,2395,2305,53497,124612965,00,0.00,N,5,-40, +20250521,2380,2345,2385,2325,32973,77716895,00,0.00,N,2,35, +20250520,2345,2355,2360,2325,41239,96541860,00,0.00,N,5,-10, +20250519,2355,2380,2410,2310,50817,118741017,00,0.00,N,5,-35, 20250516,2390,2480,2480,2350,155077,372655732,00,0.00,N,5,-110, 20250515,2500,2500,2580,2470,53298,133581825,00,0.00,N,3,0, 20250514,2500,2470,2500,2450,26254,64943339,00,0.00,N,2,30, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 6594b3069234..0e34607dff6b 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3810,3850,3850,3810,3799,14501032,00,0.00,N,5,-10, +20250624,3820,3805,3850,3800,5811,22200337,00,0.00,N,2,5, +20250623,3815,3855,3855,3810,14723,56379290,00,0.00,N,5,-40, +20250620,3855,3850,3870,3815,2686,10327800,00,0.00,N,2,25, +20250619,3830,3845,3845,3820,1784,6825950,00,0.00,N,5,-40, +20250618,3870,3800,3870,3790,8112,31044250,00,0.00,N,2,40, +20250617,3830,3895,3895,3820,12614,48395885,00,0.00,N,5,-70, +20250616,3900,3775,3900,3770,18958,72655360,00,0.00,N,2,125, +20250613,3775,3890,3900,3760,22270,84781320,00,0.00,N,5,-115, +20250612,3890,3945,3960,3890,22432,88048665,00,0.00,N,5,-95, +20250611,3985,3845,3985,3800,19719,75732340,00,0.00,N,2,140, +20250610,3845,3835,3890,3825,23627,90930355,00,0.00,N,2,10, +20250609,3835,3765,3910,3765,42609,162711414,00,0.00,N,2,85, +20250605,3750,3720,3750,3705,9911,36961015,00,0.00,N,2,55, +20250604,3695,3710,3740,3695,13332,49629665,00,0.00,N,5,-15, +20250602,3710,3730,3730,3710,1789,6642910,00,0.00,N,5,-15, +20250530,3725,3730,3730,3700,4155,15445405,00,0.00,N,2,10, +20250529,3715,3715,3715,3705,4998,18553055,00,0.00,N,3,0, +20250528,3715,3720,3740,3700,3228,11977430,00,0.00,N,5,-5, +20250527,3720,3715,3730,3705,2307,8565895,00,0.00,N,2,5, +20250526,3715,3730,3730,3700,5383,19972335,00,0.00,N,5,-15, +20250523,3730,3735,3735,3725,2600,9690555,00,0.00,N,2,20, +20250522,3710,3705,3740,3700,3663,13612510,00,0.00,N,5,-15, +20250521,3725,3720,3730,3705,2517,9379600,00,0.00,N,2,5, +20250520,3720,3705,3725,3705,6140,22798002,00,0.00,N,2,15, +20250519,3705,3695,3720,3690,7233,26781325,00,0.00,N,2,10, 20250516,3695,3695,3725,3685,5518,20467970,00,0.00,N,3,0, 20250515,3695,3700,3730,3680,3694,13668180,00,0.00,N,5,-5, 20250514,3700,3750,3750,3695,9391,34858235,00,0.00,N,5,-15, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 1ba1727c9573..35a4bbf6abd4 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3890,3950,3950,3870,34793,135413511,00,0.00,N,5,-60, +20250624,3950,3830,3950,3830,73166,285675885,00,0.00,N,2,130, +20250623,3820,3870,3875,3795,62492,238355150,00,0.00,N,5,-95, +20250620,3915,3880,3955,3835,37141,144973472,00,0.00,N,2,35, +20250619,3880,3880,3930,3855,21790,84801523,00,0.00,N,3,0, +20250618,3880,3870,3920,3845,26887,104474195,00,0.00,N,2,10, +20250617,3870,3845,3920,3805,56684,219043240,00,0.00,N,2,35, +20250616,3835,3855,3890,3805,50583,193934335,00,0.00,N,5,-55, +20250613,3890,3965,3970,3850,64364,250063244,00,0.00,N,5,-75, +20250612,3965,3950,4030,3945,38913,155363966,00,0.00,N,3,0, +20250611,3965,3950,3995,3945,16014,63573360,00,0.00,N,2,15, +20250610,3950,3970,4005,3935,53834,213770331,00,0.00,N,5,-40, +20250609,3990,4010,4030,3955,38082,151581093,00,0.00,N,5,-15, +20250605,4005,3975,4035,3945,31669,126690580,00,0.00,N,2,30, +20250604,3975,3935,3980,3915,23584,93212600,00,0.00,N,2,65, +20250602,3910,3910,4030,3905,63913,252689550,00,0.00,N,2,25, +20250530,3885,3895,3940,3870,12621,49177055,00,0.00,N,5,-45, +20250529,3930,3915,3955,3900,25671,100935570,00,0.00,N,5,-15, +20250528,3945,3825,4000,3825,40576,158577800,00,0.00,N,2,125, +20250527,3820,3855,3880,3820,20300,78058235,00,0.00,N,5,-50, +20250526,3870,3795,4020,3755,34989,135083965,00,0.00,N,2,75, +20250523,3795,3820,3870,3780,22484,85657970,00,0.00,N,5,-60, +20250522,3855,3870,3875,3815,41233,158236990,00,0.00,N,5,-20, +20250521,3875,3865,3920,3865,18569,72189975,00,0.00,N,5,-5, +20250520,3880,3850,3940,3845,37024,143241364,00,0.00,N,5,-10, +20250519,3890,3950,3980,3890,19825,77695695,00,0.00,N,5,-50, 20250516,3940,4080,4080,3935,75126,299045726,00,0.00,N,5,-140, 20250515,4080,4125,4480,4060,752157,3205731810,00,0.00,N,5,-45, 20250514,4125,4105,4135,4040,57542,234827165,00,0.00,N,2,25, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index ad9d84668f54..f6a0fa35307e 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27100,28050,28100,26800,76305,2077708050,00,0.00,N,5,-950, +20250624,28050,28300,28650,27850,45806,1287509900,00,0.00,N,3,0, +20250623,28050,28700,28800,27900,22722,643677300,00,0.00,N,5,-650, +20250620,28700,28300,28850,28050,24452,699098025,00,0.00,N,2,500, +20250619,28200,28950,29000,28150,27633,785511450,00,0.00,N,5,-750, +20250618,28950,28750,29300,28200,54537,1572338950,00,0.00,N,2,350, +20250617,28600,28300,29450,27950,94304,2709698175,00,0.00,N,5,-400, +20250616,29000,27800,29300,27700,73251,2124960550,00,0.00,N,2,1200, +20250613,27800,29200,29200,27350,81283,2267501400,00,0.00,N,5,-1150, +20250612,28950,28550,29550,28550,41711,1209503950,00,0.00,N,2,200, +20250611,28750,29500,29600,28100,84617,2450441675,00,0.00,N,5,-250, +20250610,29000,28450,29800,28250,101653,2963765075,00,0.00,N,2,600, +20250609,28400,29350,29450,28250,88781,2556118175,00,0.00,N,5,-150, +20250605,28550,27300,29000,27150,114451,3239823400,00,0.00,N,2,1450, +20250604,27100,26500,27300,26100,54453,1463717925,00,0.00,N,2,1000, +20250602,26100,26700,26700,26100,16615,437679150,00,0.00,N,5,-300, +20250530,26400,26350,26700,26250,20580,545902475,00,0.00,N,3,0, +20250529,26400,25650,26500,25450,41577,1094661800,00,0.00,N,2,750, +20250528,25650,26300,26400,25400,46051,1182853050,00,0.00,N,5,-650, +20250527,26300,26250,26350,25750,22555,589441875,00,0.00,N,2,250, +20250526,26050,25300,26250,25150,42479,1097684825,00,0.00,N,2,850, +20250523,25200,25200,25550,25100,17870,452033375,00,0.00,N,5,-400, +20250522,25600,25650,25850,25300,26483,678927600,00,0.00,N,5,-50, +20250521,25650,25700,25800,25200,29724,760448550,00,0.00,N,3,0, +20250520,25650,24550,25800,24400,46230,1173784425,00,0.00,N,2,800, +20250519,24850,24050,24850,23900,30465,745026050,00,0.00,N,2,400, 20250516,24450,25000,25050,24150,23821,584483850,00,0.00,N,5,-200, 20250515,24650,24300,24800,24150,24872,610639825,00,0.00,N,2,50, 20250514,24600,25500,25550,24550,41556,1031560400,00,0.00,N,5,-850, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index eee1b721d535..77f0516faf95 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,63300,64900,65400,60900,912724,57526583850,00,0.00,N,2,1900, +20250624,61400,62000,62500,58800,840294,51181174900,00,0.00,N,2,1000, +20250623,60400,59400,64100,58400,1834508,111977505600,00,0.00,N,2,2700, +20250620,57700,61200,61800,57400,1178206,69396570450,00,0.00,N,5,-1300, +20250619,59000,51300,59700,50000,1650856,91034259500,00,0.00,N,2,7200, +20250618,51800,52200,52700,50900,452358,23410165150,00,0.00,N,5,-800, +20250617,52600,55600,56500,50700,932913,49592349550,00,0.00,N,5,-900, +20250616,53500,53000,57300,52100,1612986,87100542700,00,0.00,N,2,3000, +20250613,50500,49950,51200,48200,1117136,55620113850,00,0.00,N,2,200, +20250612,50300,46200,54000,45700,3295811,166324030625,00,0.00,N,2,6150, +20250611,44150,44050,44400,43600,204774,8995330975,00,0.00,N,2,150, +20250610,44000,44100,44950,43600,210950,9322560075,00,0.00,N,5,-500, +20250609,44500,44950,46250,44200,441975,19981959725,00,0.00,N,2,50, +20250605,44450,44850,45300,43000,548393,24163446650,00,0.00,N,2,2250, +20250604,42200,41750,42400,41300,251634,10550398675,00,0.00,N,2,200, +20250602,42000,42650,43100,41850,188113,7962479800,00,0.00,N,5,-1200, +20250530,43200,43500,43650,42750,216819,9342420500,00,0.00,N,5,-400, +20250529,43600,43800,44350,43350,252843,11071752450,00,0.00,N,5,-150, +20250528,43750,45200,45900,43550,244153,10871716200,00,0.00,N,5,-1400, +20250527,45150,45050,45950,44550,256111,11611107100,00,0.00,N,5,-700, +20250526,45850,46650,47500,45000,419907,19244075900,00,0.00,N,2,1700, +20250523,44150,41500,44600,41450,485133,21032148000,00,0.00,N,2,3350, +20250522,40800,41200,41400,40750,104469,4280787125,00,0.00,N,5,-600, +20250521,41400,41450,41700,40900,127322,5269591100,00,0.00,N,2,250, +20250520,41150,40950,41850,40850,136580,5627227125,00,0.00,N,2,650, +20250519,40500,42000,42050,40200,172331,7044601800,00,0.00,N,5,-1300, 20250516,41800,40200,41900,39850,288735,11832627050,00,0.00,N,2,1850, 20250515,39950,41900,41900,39700,750028,30038575500,00,0.00,N,5,-3350, 20250514,43300,43400,43750,43050,90692,3941166775,00,0.00,N,2,150, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 0cdefde5b1b5..51f118024c01 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2030,2005,2035,1996,75936,152868220,00,0.00,N,2,20, +20250624,2010,2030,2035,1999,120672,242046667,00,0.00,N,3,0, +20250623,2010,2050,2050,2000,98895,199273294,00,0.00,N,5,-40, +20250620,2050,2075,2075,2020,98453,199921432,00,0.00,N,3,0, +20250619,2050,2055,2140,2040,39104,80852393,00,0.00,N,5,-5, +20250618,2055,2040,2055,2025,39169,79839651,00,0.00,N,2,20, +20250617,2035,2060,2080,2030,56723,115851203,00,0.00,N,5,-25, +20250616,2060,2035,2060,2020,64637,131725975,00,0.00,N,5,-5, +20250613,2065,2100,2115,2035,123214,253847352,00,0.00,N,5,-35, +20250612,2100,2100,2125,2090,74919,157161445,00,0.00,N,5,-10, +20250611,2110,2105,2135,2105,49222,104132775,00,0.00,N,2,5, +20250610,2105,2130,2160,2100,120773,256867495,00,0.00,N,2,5, +20250609,2100,2080,2185,2080,80809,170343720,00,0.00,N,3,0, +20250605,2100,2075,2130,2075,96519,203673677,00,0.00,N,2,5, +20250604,2095,2060,2095,2035,113850,235155724,00,0.00,N,2,35, +20250602,2060,2060,2070,2050,52763,108646033,00,0.00,N,3,0, +20250530,2060,2095,2095,2060,61906,127899937,00,0.00,N,5,-35, +20250529,2095,2065,2120,2065,92615,194257067,00,0.00,N,2,30, +20250528,2065,2055,2080,2040,65288,134713775,00,0.00,N,2,15, +20250527,2050,2085,2085,2050,87342,180139644,00,0.00,N,5,-25, +20250526,2075,2090,2110,2060,94140,195992064,00,0.00,N,5,-5, +20250523,2080,2025,2125,2020,160928,335310581,00,0.00,N,2,60, +20250522,2020,2040,2065,2010,69575,140940896,00,0.00,N,5,-20, +20250521,2040,2030,2070,2030,42994,87905048,00,0.00,N,3,0, +20250520,2040,2055,2075,2005,71543,145684001,00,0.00,N,5,-15, +20250519,2055,2030,2065,2025,119082,243910092,00,0.00,N,2,25, 20250516,2030,2070,2075,2005,170425,346422310,00,0.00,N,5,-40, 20250515,2070,2115,2115,2065,176762,367642427,00,0.00,N,5,-45, 20250514,2115,2130,2140,2090,149705,316242065,00,0.00,N,5,-10, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 67bc65636ace..dbead64e16af 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,751,848,848,751,132660,103073784,00,0.00,N,5,-65, +20250624,816,778,820,774,62395,49699345,00,0.00,N,2,38, +20250623,778,793,799,765,79075,61417618,00,0.00,N,5,-14, +20250620,792,834,838,779,115243,92464551,00,0.00,N,5,-35, +20250619,827,809,858,794,118401,97192780,00,0.00,N,2,42, +20250618,785,846,860,770,336541,267995174,00,0.00,N,5,-60, +20250617,845,899,899,822,151750,130098439,00,0.00,N,5,-50, +20250616,895,916,919,882,87021,78289708,00,0.00,N,5,-20, +20250613,915,951,962,888,218725,199742428,00,0.00,N,5,-36, +20250612,951,990,1039,951,100198,97021492,00,0.00,N,5,-33, +20250611,984,945,1085,914,572557,578906212,00,0.00,N,2,31, +20250610,953,898,953,869,102295,93531630,00,0.00,N,2,55, +20250609,898,845,949,845,402879,361972279,00,0.00,N,2,52, +20250605,846,838,865,838,82669,70179544,00,0.00,N,2,8, +20250604,838,833,855,833,44831,37745847,00,0.00,N,2,2, +20250602,836,839,852,822,70632,58773368,00,0.00,N,2,8, +20250530,828,813,829,813,58918,48426349,00,0.00,N,2,15, +20250529,813,813,835,806,66358,54471471,00,0.00,N,2,8, +20250528,805,838,838,805,63548,51637648,00,0.00,N,5,-2, +20250527,807,800,817,800,52062,41836798,00,0.00,N,2,7, +20250526,800,823,840,790,112137,90809021,00,0.00,N,5,-23, +20250523,823,793,829,793,120782,97962763,00,0.00,N,2,30, +20250522,793,793,819,763,81111,63777796,00,0.00,N,3,0, +20250521,793,767,820,767,139537,110145968,00,0.00,N,2,26, +20250520,767,788,809,766,103399,80652315,00,0.00,N,5,-21, +20250519,788,737,808,737,291544,224728773,00,0.00,N,2,51, 20250516,737,747,779,729,285065,213220057,00,0.00,N,2,8, 20250515,729,758,915,729,2583653,2147014018,00,0.00,N,5,-21, 20250514,750,722,780,722,363223,272266066,00,0.00,N,2,20, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 98a02bed014c..f6f7005a3854 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,341500,349000,349000,339500,59859,20539217250,00,0.00,N,5,-8000, +20250624,349500,348000,351500,342500,44094,15296151250,00,0.00,N,2,8000, +20250623,341500,344000,344000,335000,45756,15525872750,00,0.00,N,5,-7000, +20250620,348500,341500,355500,340000,93700,32670210750,00,0.00,N,2,10000, +20250619,338500,342000,346500,335000,28562,9688141250,00,0.00,N,5,-500, +20250618,339000,333500,342000,333000,40453,13679036500,00,0.00,N,2,2500, +20250617,336500,338000,342000,334500,27296,9199587500,00,0.00,N,5,-2500, +20250616,339000,338500,339000,332500,27240,9177246000,00,0.00,N,2,4500, +20250613,334500,343500,345500,332000,40887,13751469000,00,0.00,N,5,-8000, +20250612,342500,343000,344500,340500,79607,27247574250,00,0.00,N,5,-3000, +20250611,345500,348500,349000,341500,39420,13565164250,00,0.00,N,5,-1000, +20250610,346500,341500,346500,340500,46453,15981418500,00,0.00,N,2,6000, +20250609,340500,346500,350000,338500,54046,18505229250,00,0.00,N,3,0, +20250605,340500,330000,344000,330000,55370,18816960250,00,0.00,N,2,10500, +20250604,330000,326500,333500,326500,53632,17721651250,00,0.00,N,2,7500, +20250602,322500,327000,327500,320500,28030,9042683000,00,0.00,N,5,-3500, +20250530,326000,326500,329500,325000,57325,18709996500,00,0.00,N,5,-1500, +20250529,327500,327500,329000,320500,50208,16301415250,00,0.00,N,2,2000, +20250528,325500,325000,327500,323000,19303,6291126750,00,0.00,N,2,1000, +20250527,324500,317500,326500,316000,37418,12104014250,00,0.00,N,2,4000, +20250526,320500,320000,322500,313000,26723,8473092250,00,0.00,N,2,3500, +20250523,317000,309500,319000,309500,32928,10401427250,00,0.00,N,2,7500, +20250522,309500,309500,312500,308000,24172,7483401000,00,0.00,N,5,-2000, +20250521,311500,312500,316500,311000,22361,6996532250,00,0.00,N,5,-500, +20250520,312000,313500,314000,309000,20491,6376159000,00,0.00,N,3,0, +20250519,312000,316000,317000,309000,16335,5090326250,00,0.00,N,5,-4000, 20250516,316000,320500,321500,313000,23388,7385528000,00,0.00,N,5,-4000, 20250515,320000,322500,323500,318000,23895,7649265500,00,0.00,N,5,-3500, 20250514,323500,325500,327000,321500,20195,6532635500,00,0.00,N,5,-1500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 27604aa3ef70..b220b6aa0d1e 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,212500,213500,214000,210000,178210,37788468000,00,0.00,N,2,1500, +20250624,211000,207500,216000,206500,372374,78841109250,00,0.00,N,2,8500, +20250623,202500,207500,208000,200500,280173,56757452500,00,0.00,N,5,-9000, +20250620,211500,206500,213500,205000,389198,81854813250,00,0.00,N,2,5500, +20250619,206000,208500,210000,204000,203413,41862623750,00,0.00,N,5,-1500, +20250618,207500,204500,209500,204000,216329,44765693750,00,0.00,N,2,500, +20250617,207000,207500,211500,204000,262029,54209266250,00,0.00,N,2,1500, +20250616,205500,208000,208500,201000,250900,51047739250,00,0.00,N,5,-3000, +20250613,208500,211000,213500,206500,298877,62552833855,00,0.00,N,5,-2000, +20250612,210500,207000,213000,206500,446626,94039993250,00,0.00,N,2,2000, +20250611,208500,210000,214000,205000,289528,60365357750,00,0.00,N,2,2000, +20250610,206500,203000,212500,202000,407152,84565882500,00,0.00,N,2,5000, +20250609,201500,203000,203500,198700,315511,63338865600,00,0.00,N,3,0, +20250605,201500,199200,204000,197500,240315,48359602200,00,0.00,N,2,2800, +20250604,198700,197300,202500,197200,281974,56206180300,00,0.00,N,2,3400, +20250602,195300,197500,198200,193900,157923,30865684800,00,0.00,N,5,-2000, +20250530,197300,197700,199500,193900,500660,98739145750,00,0.00,N,5,-2000, +20250529,199300,194200,202500,192200,413246,81980175150,00,0.00,N,2,5400, +20250528,193900,184100,194600,183950,431738,82440041050,00,0.00,N,2,11000, +20250527,182900,185800,186700,182000,223128,40919761250,00,0.00,N,5,-4800, +20250526,187700,181500,188500,181500,224084,41736036000,00,0.00,N,2,5300, +20250523,182400,187100,189700,182300,220685,40501463650,00,0.00,N,5,-4300, +20250522,186700,187200,190000,182600,351583,65384260850,00,0.00,N,5,-1300, +20250521,188000,189600,192000,187600,379736,71831693100,00,0.00,N,5,-1700, +20250520,189700,197000,197300,189000,403320,76935745900,00,0.00,N,5,-6100, +20250519,195800,193000,200500,193000,333557,65947057750,00,0.00,N,2,2200, 20250516,193600,203500,204000,193500,529240,103490120500,00,0.00,N,5,-8900, 20250515,202500,202500,204500,201000,133796,27193462250,00,0.00,N,5,-1000, 20250514,203500,204000,205000,199900,247404,50060635900,00,0.00,N,2,500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index ebd0ffc08e8d..2d22d489385e 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2410,2805,2850,2405,5502451,14103488825,00,0.00,N,2,75, +20250624,2335,2165,2365,2165,1495522,3431507991,00,0.00,N,2,190, +20250623,2145,2175,2180,2075,1461888,3112181128,00,0.00,N,5,-130, +20250620,2275,2385,2415,2270,2023977,4682955237,00,0.00,N,5,-75, +20250619,2350,2365,2420,2250,1224704,2872483818,00,0.00,N,2,20, +20250618,2330,2275,2390,2245,1497560,3466048206,00,0.00,N,2,30, +20250617,2300,2365,2460,2250,1798852,4199972486,00,0.00,N,5,-75, +20250616,2375,2405,2435,2310,1901941,4493503308,00,0.00,N,5,-140, +20250613,2515,2660,2675,2505,1935254,4950013729,00,0.00,N,5,-175, +20250612,2690,2815,2880,2680,2049425,5621121186,00,0.00,N,5,-115, +20250611,2805,2815,2925,2790,1116153,3173007698,00,0.00,N,2,30, +20250610,2775,3050,3050,2750,1928611,5520602824,00,0.00,N,5,-235, +20250609,3010,3125,3125,3000,842139,2548415690,00,0.00,N,5,-130, +20250605,3140,3100,3240,3020,752071,2376766056,00,0.00,N,2,30, +20250604,3110,3115,3195,3090,862547,2713381086,00,0.00,N,2,40, +20250602,3070,3185,3200,3055,688320,2138174817,00,0.00,N,5,-40, +20250530,3110,3150,3255,3035,1866852,5833819248,00,0.00,N,5,-40, +20250529,3150,3175,3240,3100,801837,2539753193,00,0.00,N,5,-10, +20250528,3160,3130,3250,3030,1644967,5134108780,00,0.00,N,2,70, +20250527,3090,3090,3145,3035,592892,1828294534,00,0.00,N,2,20, +20250526,3070,2970,3150,2970,773967,2392873777,00,0.00,N,2,15, +20250523,3055,3255,3260,2930,1363329,4138342568,00,0.00,N,5,-155, +20250522,3210,3160,3280,3030,1324775,4167111132,00,0.00,N,2,30, +20250521,3180,3120,3350,3110,1823473,5860353734,00,0.00,N,5,-80, +20250520,3260,3495,3560,3255,1051927,3501413059,00,0.00,N,5,-230, +20250519,3490,3460,3540,3405,563951,1956681874,00,0.00,N,5,-65, 20250516,3555,3665,3715,3445,1005724,3549688131,00,0.00,N,5,-195, 20250515,3750,3705,3860,3660,679297,2563949294,00,0.00,N,2,5, 20250514,3745,3700,3795,3600,645416,2397300422,00,0.00,N,2,50, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index da6847d0161c..b77c234380ab 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7000,7020,7130,6840,167517,1169468290,00,0.00,N,2,50, +20250624,6950,7300,7300,6880,271979,1894141485,00,0.00,N,5,-170, +20250623,7120,6960,7120,6850,199505,1402196255,00,0.00,N,2,120, +20250620,7000,6810,7020,6740,138053,950056325,00,0.00,N,2,190, +20250619,6810,6800,6980,6700,132591,908617715,00,0.00,N,5,-80, +20250618,6890,7000,7040,6780,215543,1478917130,00,0.00,N,5,-160, +20250617,7050,6780,7310,6650,353220,2482580610,00,0.00,N,2,230, +20250616,6820,6550,6850,6520,239198,1604141535,00,0.00,N,2,250, +20250613,6570,6600,6730,6470,223997,1473961135,00,0.00,N,5,-50, +20250612,6620,6610,6740,6530,117332,774363265,00,0.00,N,2,10, +20250611,6610,6800,6800,6520,144649,957532890,00,0.00,N,5,-90, +20250610,6700,6790,6810,6620,149222,998489215,00,0.00,N,5,-90, +20250609,6790,6930,6930,6710,143659,975228800,00,0.00,N,5,-140, +20250605,6930,6740,7140,6670,313979,2174768070,00,0.00,N,2,190, +20250604,6740,6650,6860,6450,171531,1135622060,00,0.00,N,2,140, +20250602,6600,6400,6620,6350,103458,670954600,00,0.00,N,2,160, +20250530,6440,6530,6700,6380,104210,677861165,00,0.00,N,5,-110, +20250529,6550,6540,6780,6480,104721,688603255,00,0.00,N,2,10, +20250528,6540,6800,6820,6500,169880,1120043245,00,0.00,N,5,-230, +20250527,6770,6510,6830,6380,156717,1041345635,00,0.00,N,2,210, +20250526,6560,6300,6800,6130,176362,1147678410,00,0.00,N,2,260, +20250523,6300,6840,7260,6280,462252,3105870440,00,0.00,N,5,-500, +20250522,6800,6760,6880,6550,270088,1809505000,00,0.00,N,5,-50, +20250521,6850,7250,7250,6750,409247,2827325120,00,0.00,N,5,-420, +20250520,7270,6100,7400,5910,984224,6828421200,00,0.00,N,2,1140, +20250519,6130,5650,6200,5630,317243,1918499660,00,0.00,N,2,480, 20250516,5650,5590,5680,5500,100065,558391730,00,0.00,N,2,40, 20250515,5610,5600,5640,5500,145093,803910295,00,0.00,N,2,10, 20250514,5600,5590,5750,5510,157732,880507360,00,0.00,N,2,10, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 84c7cabcddbe..41f2852ff653 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3735,3765,3785,3715,177490,666311973,00,0.00,N,5,-25, +20250624,3760,3690,3790,3690,248953,930667597,00,0.00,N,2,65, +20250623,3695,3750,3750,3515,179068,661918112,00,0.00,N,5,-75, +20250620,3770,3765,3840,3750,135892,515170142,00,0.00,N,5,-5, +20250619,3775,3800,3840,3765,179413,678821553,00,0.00,N,5,-40, +20250618,3815,3815,3875,3770,94415,362081736,00,0.00,N,3,0, +20250617,3815,3820,3940,3770,169837,648558902,00,0.00,N,5,-40, +20250616,3855,3830,3875,3770,241009,921809839,00,0.00,N,2,25, +20250613,3830,3920,3925,3810,232733,894710334,00,0.00,N,5,-80, +20250612,3910,3910,3975,3890,220765,866563386,00,0.00,N,3,0, +20250611,3910,3975,4040,3885,410739,1613257120,00,0.00,N,5,-60, +20250610,3970,4000,4130,3945,465363,1860814499,00,0.00,N,5,-55, +20250609,4025,3845,4080,3815,775965,3083919500,00,0.00,N,2,220, +20250605,3805,3970,3970,3770,878127,3392322194,00,0.00,N,5,-200, +20250604,4005,4255,4315,3950,1125707,4570531940,00,0.00,N,5,-175, +20250602,4180,4355,4640,4180,4113404,18262831055,00,0.00,N,5,-175, +20250530,4355,4250,4375,4210,463455,1994482371,00,0.00,N,2,90, +20250529,4265,4110,4295,4110,450030,1907825015,00,0.00,N,2,135, +20250528,4130,4185,4250,4125,329279,1370317754,00,0.00,N,5,-55, +20250527,4185,4115,4255,4115,244784,1025152691,00,0.00,N,2,20, +20250526,4165,4190,4230,4100,386036,1603651017,00,0.00,N,5,-65, +20250523,4230,4245,4365,4170,464966,1973096261,00,0.00,N,5,-35, +20250522,4265,4270,4305,4245,306778,1310548574,00,0.00,N,5,-15, +20250521,4280,4275,4315,4250,186910,799543306,00,0.00,N,2,15, +20250520,4265,4295,4375,4265,309158,1328954548,00,0.00,N,5,-30, +20250519,4295,4320,4380,4245,479437,2056845893,00,0.00,N,5,-80, 20250516,4375,4340,4450,4340,412869,1808855187,00,0.00,N,3,0, 20250515,4375,4380,4470,4340,681300,2990818724,00,0.00,N,5,-45, 20250514,4420,4545,4590,4335,1960141,8729658329,00,0.00,N,5,-205, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 638dc214e2b8..428f23d072a4 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5070,5120,5180,4990,66693,336870225,00,0.00,N,5,-50, +20250624,5120,5110,5160,5080,47152,241093800,00,0.00,N,2,40, +20250623,5080,5100,5190,5050,43716,222125725,00,0.00,N,5,-120, +20250620,5200,5080,5230,5040,123168,638803880,00,0.00,N,2,120, +20250619,5080,5000,5130,5000,46509,234399030,00,0.00,N,2,20, +20250618,5060,5050,5090,4980,43146,217847795,00,0.00,N,2,10, +20250617,5050,5070,5220,4980,114256,576902245,00,0.00,N,5,-50, +20250616,5100,5050,5170,4950,54521,275237470,00,0.00,N,2,10, +20250613,5090,5200,5200,4990,154284,777556995,00,0.00,N,5,-60, +20250612,5150,5200,5240,5130,107330,555069440,00,0.00,N,5,-30, +20250611,5180,4960,5210,4960,141889,727171920,00,0.00,N,2,235, +20250610,4945,4850,4945,4820,86420,423495165,00,0.00,N,2,95, +20250609,4850,4800,4870,4800,59350,286907010,00,0.00,N,2,50, +20250605,4800,4845,4850,4795,56933,274689345,00,0.00,N,5,-5, +20250604,4805,4825,4840,4750,49892,238973472,00,0.00,N,2,5, +20250602,4800,4770,4800,4725,40152,191991002,00,0.00,N,2,75, +20250530,4725,4665,4750,4665,63493,299537932,00,0.00,N,2,25, +20250529,4700,4680,4710,4640,137526,641533655,00,0.00,N,2,20, +20250528,4680,4665,4735,4650,45407,212820685,00,0.00,N,2,40, +20250527,4640,4580,4690,4540,52015,241110065,00,0.00,N,2,60, +20250526,4580,4595,4700,4540,57301,262641315,00,0.00,N,5,-15, +20250523,4595,4600,4655,4560,51129,235799325,00,0.00,N,5,-60, +20250522,4655,4640,4720,4530,113408,525547085,00,0.00,N,2,5, +20250521,4650,4315,4670,4275,252166,1148546398,00,0.00,N,2,345, +20250520,4305,4320,4320,4275,37504,161084566,00,0.00,N,5,-45, +20250519,4350,4380,4385,4265,58329,250907382,00,0.00,N,5,-40, 20250516,4390,4425,4450,4380,29176,128824170,00,0.00,N,5,-35, 20250515,4425,4445,4460,4385,39894,175944520,00,0.00,N,5,-5, 20250514,4430,4420,4430,4380,31561,139114220,00,0.00,N,2,50, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 7d095697d2b8..120ae4b7a922 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3250,3270,3500,3165,326575,1091792613,00,0.00,N,5,-20, +20250624,3270,3545,3625,3195,628112,2138159628,00,0.00,N,5,-275, +20250623,3545,3830,3930,3300,1419759,5089189089,00,0.00,N,5,-245, +20250620,3790,3375,3890,3375,793685,2955021788,00,0.00,N,2,420, +20250619,3370,3025,3740,3025,1086100,3716544858,00,0.00,N,2,360, +20250618,3010,2715,3215,2650,532753,1591324978,00,0.00,N,2,295, +20250617,2715,2725,2735,2685,24214,65378370,00,0.00,N,2,15, +20250616,2700,2740,2760,2660,108259,291157900,00,0.00,N,5,-75, +20250613,2775,2880,2880,2685,38290,103927885,00,0.00,N,5,-35, +20250612,2810,2750,2850,2740,27378,77062790,00,0.00,N,2,60, +20250611,2750,2740,2845,2705,38995,107584594,00,0.00,N,5,-15, +20250610,2765,2810,2810,2735,26577,73303995,00,0.00,N,5,-20, +20250609,2785,2820,2875,2770,41644,117017881,00,0.00,N,2,5, +20250605,2780,2690,2820,2650,48810,134464600,00,0.00,N,2,100, +20250604,2680,2620,2705,2620,16713,44662475,00,0.00,N,2,30, +20250602,2650,2620,2660,2590,16726,43910765,00,0.00,N,3,0, +20250530,2650,2650,2665,2595,15869,41546660,00,0.00,N,3,0, +20250529,2650,2650,2700,2620,14708,39213700,00,0.00,N,2,20, +20250528,2630,2650,2655,2590,20460,53764850,00,0.00,N,2,5, +20250527,2625,2610,2650,2590,24241,63423934,00,0.00,N,2,25, +20250526,2600,2590,2620,2540,40674,105219465,00,0.00,N,2,50, +20250523,2550,2610,2610,2545,34324,87770850,00,0.00,N,5,-40, +20250522,2590,2590,2630,2570,16914,43658250,00,0.00,N,3,0, +20250521,2590,2665,2665,2585,19528,50881055,00,0.00,N,5,-30, +20250520,2620,2580,2655,2580,27754,72715215,00,0.00,N,2,30, +20250519,2590,2625,2645,2560,42383,109487880,00,0.00,N,5,-35, 20250516,2625,2690,2690,2615,37854,99626750,00,0.00,N,5,-35, 20250515,2660,2715,2715,2615,23115,61156475,00,0.00,N,5,-25, 20250514,2685,2665,2690,2630,22916,61034800,00,0.00,N,2,45, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 3af8de851758..a8fd63175b24 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9360,9150,9400,9100,22742,209995430,00,0.00,N,2,210, +20250624,9150,9130,9170,9000,17963,163356855,00,0.00,N,2,150, +20250623,9000,9140,9140,8980,74482,672410730,00,0.00,N,5,-210, +20250620,9210,9240,9360,9140,27481,253983180,00,0.00,N,2,80, +20250619,9130,9100,9260,9020,23095,210097870,00,0.00,N,2,40, +20250618,9090,9320,9320,9010,106169,964774855,00,0.00,N,5,-100, +20250617,9190,9570,9570,9160,96839,899246400,00,0.00,N,5,-290, +20250616,9480,9690,9690,9270,99523,934701045,00,0.00,N,5,-290, +20250613,9770,10000,10070,9710,58108,574807150,00,0.00,N,5,-150, +20250612,9920,9990,10180,9910,43482,434776835,00,0.00,N,5,-70, +20250611,9990,9890,10060,9860,29691,295806580,00,0.00,N,2,100, +20250610,9890,9900,9940,9730,39051,386175690,00,0.00,N,2,50, +20250609,9840,9780,9930,9750,42714,420036475,00,0.00,N,2,110, +20250605,9730,9840,9840,9700,19487,189989590,00,0.00,N,5,-60, +20250604,9790,9700,9860,9680,40010,391498915,00,0.00,N,2,150, +20250602,9640,9730,9760,9610,12709,123145700,00,0.00,N,5,-10, +20250530,9650,9670,9780,9630,16584,160895730,00,0.00,N,5,-90, +20250529,9740,9720,9750,9620,8062,78234385,00,0.00,N,2,60, +20250528,9680,9820,9820,9510,10083,97472610,00,0.00,N,5,-60, +20250527,9740,9730,9830,9720,9524,92928690,00,0.00,N,5,-60, +20250526,9800,9610,9830,9580,12199,118870945,00,0.00,N,2,190, +20250523,9610,9840,9840,9590,36853,356063765,00,0.00,N,5,-230, +20250522,9840,10150,10160,9820,45682,451775100,00,0.00,N,5,-310, +20250521,10150,10080,10430,10080,67529,694001110,00,0.00,N,2,20, +20250520,10130,10000,10260,9700,37245,377894675,00,0.00,N,2,130, +20250519,10000,9700,10040,9690,38769,383093250,00,0.00,N,2,220, 20250516,9780,9750,9830,9680,27664,270058250,00,0.00,N,5,-20, 20250515,9800,9820,9820,9640,25659,249893610,00,0.00,N,2,20, 20250514,9780,9740,9830,9600,34404,332466045,00,0.00,N,2,40, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 77590cff0940..d3c1e84e0929 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,66600,70000,70100,65300,440257,29605527850,00,0.00,N,5,-4100, +20250624,70700,74400,77000,69200,795076,57321517650,00,0.00,N,2,1200, +20250623,69500,62500,69600,60500,1429264,94731190650,00,0.00,N,2,5600, +20250620,63900,71300,76200,63600,2631012,181264269700,00,0.00,N,5,-17100, +20250619,81000,83500,83500,77900,822598,65261183900,00,0.00,N,2,700, +20250618,80300,78300,81900,78000,1162611,92619379750,00,0.00,N,2,3200, +20250617,77100,77700,77800,73000,1055330,80103820250,00,0.00,N,2,1700, +20250616,75400,69800,78100,67700,2406355,177909656650,00,0.00,N,2,5600, +20250613,69800,69800,70900,65100,975202,66884100950,00,0.00,N,2,1300, +20250612,68500,71400,71900,67800,726844,50492367550,00,0.00,N,5,-3000, +20250611,71500,71300,74800,68600,1469209,105304608900,00,0.00,N,2,200, +20250610,71300,72100,72800,66400,2558749,178274764600,00,0.00,N,5,-3500, +20250609,74800,82600,86000,72800,3427613,273492287400,00,0.00,N,2,3200, +20250605,71600,61500,74900,60400,5698466,392923832600,00,0.00,N,2,12600, +20250604,59000,55500,59000,50200,4489986,253565845700,00,0.00,N,1,13550, +20250602,45450,44800,47550,43450,1200911,54615898275,00,0.00,N,2,2000, +20250530,43450,44400,44900,41600,334452,14354843625,00,0.00,N,5,-200, +20250529,43650,44250,45500,43000,351312,15506566250,00,0.00,N,2,1550, +20250528,42100,41550,42950,40750,280938,11782672675,00,0.00,N,2,1850, +20250527,40250,40100,41150,39450,185378,7443081250,00,0.00,N,3,0, +20250526,40250,38600,41000,37800,218589,8720420625,00,0.00,N,2,450, +20250523,39800,40350,41350,38550,181652,7230886175,00,0.00,N,5,-200, +20250522,40000,41200,41450,38500,288710,11564054550,00,0.00,N,5,-1650, +20250521,41650,41950,43450,41200,192890,8173012500,00,0.00,N,5,-100, +20250520,41750,40150,42500,39900,278251,11497092600,00,0.00,N,2,200, +20250519,41550,44400,44450,41150,322336,13684899025,00,0.00,N,5,-3800, 20250516,45350,41850,45500,41600,505991,22258490275,00,0.00,N,2,3800, 20250515,41550,44550,44750,41050,297418,12640511725,00,0.00,N,5,-1750, 20250514,43300,43100,43700,41400,316723,13502339950,00,0.00,N,5,-600, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 8d331c5c6398..4f9eadd622cf 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1562,1580,1629,1557,1477007,2345231517,00,0.00,N,5,-12, +20250624,1574,1541,1574,1541,1018102,1588671432,00,0.00,N,2,38, +20250623,1536,1518,1540,1503,572815,873389215,00,0.00,N,3,0, +20250620,1536,1526,1539,1510,557491,852284076,00,0.00,N,2,6, +20250619,1530,1538,1555,1516,789407,1210287530,00,0.00,N,5,-4, +20250618,1534,1500,1536,1500,667241,1015375560,00,0.00,N,2,15, +20250617,1519,1510,1534,1490,1008073,1524439285,00,0.00,N,2,14, +20250616,1505,1495,1515,1480,480283,722872514,00,0.00,N,2,5, +20250613,1500,1528,1530,1496,814958,1227448316,00,0.00,N,5,-24, +20250612,1524,1535,1539,1505,1059249,1614585151,00,0.00,N,2,9, +20250611,1515,1497,1540,1484,1254111,1888061837,00,0.00,N,2,25, +20250610,1490,1492,1497,1461,498575,739956394,00,0.00,N,5,-2, +20250609,1492,1471,1500,1468,897007,1331007775,00,0.00,N,2,25, +20250605,1467,1440,1475,1437,972946,1421027730,00,0.00,N,2,27, +20250604,1440,1414,1442,1407,793773,1132901738,00,0.00,N,2,30, +20250602,1410,1400,1419,1390,802284,1129397586,00,0.00,N,2,15, +20250530,1395,1377,1400,1371,430820,599284416,00,0.00,N,2,16, +20250529,1379,1369,1385,1364,325956,448628189,00,0.00,N,2,10, +20250528,1369,1357,1385,1354,382257,522330624,00,0.00,N,2,15, +20250527,1354,1370,1379,1350,670735,912794632,00,0.00,N,5,-23, +20250526,1377,1370,1390,1363,337852,465053209,00,0.00,N,2,7, +20250523,1370,1410,1410,1369,786567,1088150999,00,0.00,N,5,-29, +20250522,1399,1415,1420,1395,699778,983013299,00,0.00,N,5,-16, +20250521,1415,1407,1429,1407,595443,845334474,00,0.00,N,5,-5, +20250520,1420,1407,1429,1407,697700,987748285,00,0.00,N,2,13, +20250519,1407,1460,1465,1407,1179916,1685377040,00,0.00,N,5,-40, 20250516,1447,1422,1546,1413,9629155,14447862043,00,0.00,N,2,42, 20250515,1405,1438,1438,1401,482879,680604986,00,0.00,N,5,-5, 20250514,1410,1409,1414,1397,331248,466234920,00,0.00,N,2,7, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index c8c9e71da592..7db20aa9d8bc 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2570,2600,2600,2520,133439,340623519,00,0.00,N,3,0, +20250624,2570,2530,2595,2530,150100,384644739,00,0.00,N,2,45, +20250623,2525,2535,2570,2470,259069,653694475,00,0.00,N,5,-20, +20250620,2545,2545,2570,2495,166552,421612525,00,0.00,N,2,20, +20250619,2525,2575,2815,2450,1202697,3147183921,00,0.00,N,2,15, +20250618,2510,2475,2560,2470,98875,249279780,00,0.00,N,2,25, +20250617,2485,2535,2560,2435,85270,212210220,00,0.00,N,5,-15, +20250616,2500,2490,2500,2430,89688,221935055,00,0.00,N,5,-5, +20250613,2505,2580,2610,2455,165515,414311000,00,0.00,N,5,-75, +20250612,2580,2575,2620,2520,191299,492013996,00,0.00,N,2,10, +20250611,2570,2480,2580,2465,293692,743731575,00,0.00,N,2,95, +20250610,2475,2495,2550,2410,253374,630042963,00,0.00,N,5,-40, +20250609,2515,2495,2515,2460,193315,481295088,00,0.00,N,2,30, +20250605,2485,2445,2515,2445,286912,711586621,00,0.00,N,2,35, +20250604,2450,2390,2465,2385,273939,664663395,00,0.00,N,2,60, +20250602,2390,2365,2400,2330,144502,343743980,00,0.00,N,2,25, +20250530,2365,2380,2385,2340,153035,360886220,00,0.00,N,5,-20, +20250529,2385,2390,2430,2365,236496,565776070,00,0.00,N,3,0, +20250528,2385,2400,2415,2335,245326,583103145,00,0.00,N,5,-20, +20250527,2405,2380,2465,2310,476757,1141330963,00,0.00,N,2,25, +20250526,2380,2360,2405,2300,235801,556599015,00,0.00,N,2,30, +20250523,2350,2295,2350,2255,216059,495832132,00,0.00,N,2,35, +20250522,2315,2390,2405,2210,376367,870891595,00,0.00,N,5,-110, +20250521,2425,2310,2445,2300,543148,1294572925,00,0.00,N,2,105, +20250520,2320,2375,2415,2320,541875,1277241911,00,0.00,N,5,-50, +20250519,2370,2570,2590,2360,1192234,2888325980,00,0.00,N,5,-225, 20250516,2595,2555,3060,2455,14616626,41108555187,00,0.00,N,5,-5, 20250515,2600,2305,3040,2290,9485005,26258525156,00,0.00,N,2,260, 20250514,2340,2210,2660,2210,2705635,6720234953,00,0.00,N,2,130, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 616859711a26..67d5071381a2 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4990,5120,5160,4935,374542,1871888063,00,0.00,N,5,-180, +20250624,5170,5270,5620,4920,3218314,16995668422,00,0.00,N,3,0, +20250623,5170,4915,5830,4800,6340409,34566940175,00,0.00,N,2,255, +20250620,4915,5100,5110,4850,240119,1183863917,00,0.00,N,5,-125, +20250619,5040,4980,5290,4875,1340799,6837526103,00,0.00,N,2,180, +20250618,4860,4790,4885,4710,188667,907530325,00,0.00,N,2,135, +20250617,4725,4920,4925,4645,290347,1391283503,00,0.00,N,5,-175, +20250616,4900,4710,4930,4640,439973,2130841065,00,0.00,N,2,245, +20250613,4655,4810,4820,4620,253392,1184829851,00,0.00,N,5,-105, +20250612,4760,4835,4900,4760,247700,1190173965,00,0.00,N,5,-75, +20250611,4835,4800,5000,4695,735148,3574759442,00,0.00,N,2,120, +20250610,4715,4940,4940,4675,392915,1865701266,00,0.00,N,5,-135, +20250609,4850,4915,4990,4760,1558873,7598068470,00,0.00,N,2,220, +20250605,4630,4550,4765,4520,563986,2623683590,00,0.00,N,2,55, +20250604,4575,4510,4590,4455,116260,525240245,00,0.00,N,2,105, +20250602,4470,4470,4510,4410,75267,336340357,00,0.00,N,2,5, +20250530,4465,4460,4470,4410,80907,359024425,00,0.00,N,5,-15, +20250529,4480,4435,4515,4425,113380,506087384,00,0.00,N,5,-20, +20250528,4500,4450,4550,4420,188340,846078775,00,0.00,N,2,50, +20250527,4450,4545,4750,4425,909821,4173846845,00,0.00,N,5,-95, +20250526,4545,4545,4635,4435,1035151,4689069850,00,0.00,N,5,-100, +20250523,4645,4370,5030,4335,4085534,19159635694,00,0.00,N,2,295, +20250522,4350,4730,4730,4335,1498092,6728496843,00,0.00,N,5,-75, +20250521,4425,4435,4465,4370,98980,443265209,00,0.00,N,5,-10, +20250520,4435,4320,4435,4315,102550,449332716,00,0.00,N,2,115, +20250519,4320,4350,4370,4270,90445,389031547,00,0.00,N,5,-40, 20250516,4360,4395,4405,4315,148550,646026970,00,0.00,N,5,-45, 20250515,4405,4420,4420,4350,119533,523236522,00,0.00,N,5,-15, 20250514,4420,4410,4485,4370,288662,1274989714,00,0.00,N,2,80, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 19d41dc4a049..c0c54b7b154f 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250625,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250624,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250623,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250620,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250619,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250618,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250617,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250616,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250613,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250612,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250611,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250610,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250609,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250605,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250604,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250602,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250530,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250529,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250528,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250527,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250526,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250523,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250522,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250521,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250520,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250519,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250516,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250515,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250514,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250513,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250512,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250514,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250513,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250512,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250509,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250508,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250507,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 231cdb3bede4..05a29cfea6fd 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,114900,118200,121700,109000,991029,113961954800,00,0.00,N,5,-100, +20250624,115000,112500,119000,108200,1648771,189028013400,00,0.00,N,2,3300, +20250623,111700,106900,115600,106700,1497987,167902021900,00,0.00,N,2,400, +20250620,111300,117300,117800,107400,2025008,224823761650,00,0.00,N,5,-2700, +20250619,114000,104300,114000,104300,827910,91191012300,00,0.00,N,2,9000, +20250618,105000,100400,105200,98600,670795,68508982700,00,0.00,N,2,4500, +20250617,100500,107600,107600,98900,960861,97357057800,00,0.00,N,5,-6000, +20250616,106500,104300,109800,101300,2648093,277880206500,00,0.00,N,2,2400, +20250613,104100,90700,107100,86200,5886250,566553468950,00,0.00,N,2,14400, +20250612,89700,78000,92800,76400,7718221,667157384450,00,0.00,N,2,18300, +20250611,71400,70800,72100,69700,910751,64426066700,00,0.00,N,2,1100, +20250610,70300,72300,72600,69300,803266,57068618750,00,0.00,N,5,-3100, +20250609,73400,77400,78800,72200,1490182,112655788250,00,0.00,N,2,200, +20250605,73200,67300,75700,64600,2891391,204898513450,00,0.00,N,2,12100, +20250604,61100,61300,62000,58800,401260,24301506900,00,0.00,N,5,-800, +20250602,61900,61800,63700,61800,231805,14529588600,00,0.00,N,5,-900, +20250530,62800,62700,63500,61600,200768,12539679000,00,0.00,N,5,-200, +20250529,63000,61900,63900,61400,275319,17334895700,00,0.00,N,2,1300, +20250528,61700,66100,66600,61600,495905,31740453750,00,0.00,N,5,-3500, +20250527,65200,63900,66800,63200,407660,26692823950,00,0.00,N,2,500, +20250526,64700,66900,66900,63000,495550,31942461250,00,0.00,N,2,100, +20250523,64600,63300,65700,62500,587171,37875750500,00,0.00,N,2,3600, +20250522,61000,61500,61700,60700,144082,8810908350,00,0.00,N,5,-1100, +20250521,62100,63900,64000,61700,172639,10777852000,00,0.00,N,5,-900, +20250520,63000,63400,65200,62800,179731,11453083650,00,0.00,N,2,300, +20250519,62700,66200,66200,62200,251804,16163773900,00,0.00,N,5,-2400, 20250516,65100,60600,65900,60100,492108,31563488900,00,0.00,N,2,5000, 20250515,60100,61300,61600,59500,111721,6722733500,00,0.00,N,5,-1600, 20250514,61700,62100,62600,61300,134595,8310215600,00,0.00,N,2,400, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index ccd91503c175..47808b31868e 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10150,10520,10520,10070,94265,959133610,00,0.00,N,5,-230, +20250624,10380,10190,10400,10130,104275,1069798070,00,0.00,N,2,60, +20250623,10320,10470,10690,10000,177720,1850269925,00,0.00,N,5,-200, +20250620,10520,10400,10640,10170,212403,2212519520,00,0.00,N,5,-100, +20250619,10620,9160,10680,9160,936682,9520801750,00,0.00,N,2,1560, +20250618,9060,9200,9210,8970,96513,870753310,00,0.00,N,5,-90, +20250617,9150,9190,9620,8800,114688,1075059270,00,0.00,N,5,-40, +20250616,9190,9230,9250,8920,97028,880765330,00,0.00,N,5,-40, +20250613,9230,9610,9630,9080,162196,1494646675,00,0.00,N,5,-350, +20250612,9580,9190,9600,9080,256103,2422506925,00,0.00,N,2,550, +20250611,9030,8540,9190,8490,190369,1703549780,00,0.00,N,2,520, +20250610,8510,8610,8840,8410,59771,515845110,00,0.00,N,5,-30, +20250609,8540,8860,8910,8420,105227,900132600,00,0.00,N,5,-140, +20250605,8680,8710,8870,8610,85977,753417950,00,0.00,N,2,80, +20250604,8600,8480,8750,8360,75710,641785620,00,0.00,N,2,110, +20250602,8490,8660,8680,8320,71877,610018565,00,0.00,N,5,-170, +20250530,8660,8660,8810,8570,27058,234095540,00,0.00,N,2,10, +20250529,8650,8910,9030,8630,70394,614189580,00,0.00,N,5,-250, +20250528,8900,8820,9030,8630,83543,735861105,00,0.00,N,5,-100, +20250527,9000,9190,9220,8820,122933,1114043295,00,0.00,N,5,-220, +20250526,9220,8360,9500,8300,612869,5600920905,00,0.00,N,2,920, +20250523,8300,7700,8690,7700,301732,2526251280,00,0.00,N,2,600, +20250522,7700,8150,8150,7680,136661,1066385565,00,0.00,N,5,-390, +20250521,8090,7990,8150,7800,66707,534474855,00,0.00,N,2,140, +20250520,7950,7920,8130,7880,64213,512665490,00,0.00,N,5,-100, +20250519,8050,7520,8140,7410,145889,1143267120,00,0.00,N,2,290, 20250516,7760,8510,8510,7650,213488,1674888695,00,0.00,N,5,-590, 20250515,8350,8600,8700,8280,109093,930393485,00,0.00,N,5,-250, 20250514,8600,8550,8710,8420,75151,642394740,00,0.00,N,2,50, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index f8b04b2401e1..d5737f446c87 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1046,1001,1101,991,557651,591068599,00,0.00,N,2,45, +20250624,1001,965,1001,955,242332,237195110,00,0.00,N,2,36, +20250623,965,962,965,923,159796,150613719,00,0.00,N,2,3, +20250620,962,973,973,937,151839,145130278,00,0.00,N,2,16, +20250619,946,936,997,935,259660,251868700,00,0.00,N,2,12, +20250618,934,947,963,895,148070,138502884,00,0.00,N,2,17, +20250617,917,920,947,882,186933,169683274,00,0.00,N,5,-3, +20250616,920,829,980,821,1789022,1646785825,00,0.00,N,2,98, +20250613,822,831,842,808,130664,106682876,00,0.00,N,5,-21, +20250612,843,858,858,838,41982,35395142,00,0.00,N,5,-7, +20250611,850,831,875,820,103823,87150839,00,0.00,N,2,19, +20250610,831,841,841,821,91755,76022996,00,0.00,N,5,-9, +20250609,840,866,899,804,389489,333280924,00,0.00,N,5,-60, +20250605,900,797,972,775,2351334,2122539058,00,0.00,N,2,106, +20250604,794,805,807,791,70263,56129283,00,0.00,N,5,-5, +20250602,799,827,827,782,75376,59427950,00,0.00,N,2,1, +20250530,798,793,815,786,85533,68029046,00,0.00,N,2,5, +20250529,793,786,824,780,45700,36173265,00,0.00,N,2,7, +20250528,786,808,808,776,76684,60365226,00,0.00,N,5,-23, +20250527,809,772,824,772,75457,59545600,00,0.00,N,2,14, +20250526,795,827,835,792,128863,103750794,00,0.00,N,3,0, +20250523,795,791,835,785,95901,76817591,00,0.00,N,5,-3, +20250522,798,845,846,793,261831,213862383,00,0.00,N,5,-45, +20250521,843,883,896,840,126914,109106573,00,0.00,N,5,-40, +20250520,883,883,911,854,142035,123354979,00,0.00,N,3,0, +20250519,883,854,938,819,334331,289980052,00,0.00,N,2,30, 20250516,853,834,880,816,69549,58980278,00,0.00,N,2,20, 20250515,833,895,895,806,291107,246037058,00,0.00,N,5,-63, 20250514,896,893,929,862,122660,108780194,00,0.00,N,2,3, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index c0060bf10c0e..4fffaec9439b 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6920,7000,7060,6860,22876,159005235,00,0.00,N,5,-150, +20250624,7070,6970,7150,6930,49165,345116165,00,0.00,N,2,100, +20250623,6970,6810,7010,6740,20377,140040100,00,0.00,N,2,130, +20250620,6840,6810,6900,6760,9093,61997430,00,0.00,N,5,-40, +20250619,6880,6940,6980,6790,11939,81842830,00,0.00,N,5,-40, +20250618,6920,6950,7000,6810,27600,190280770,00,0.00,N,2,20, +20250617,6900,6650,6960,6600,32502,218951950,00,0.00,N,2,250, +20250616,6650,6550,6730,6550,17908,119835140,00,0.00,N,5,-80, +20250613,6730,6670,6830,6410,34264,226324320,00,0.00,N,2,80, +20250612,6650,6640,6880,6580,31820,214216045,00,0.00,N,5,-40, +20250611,6690,6570,6740,6550,18731,124370890,00,0.00,N,2,130, +20250610,6560,6590,6620,6520,12930,85031100,00,0.00,N,5,-30, +20250609,6590,6510,6630,6460,19401,127369425,00,0.00,N,2,90, +20250605,6500,6390,6510,6390,14290,92229520,00,0.00,N,2,110, +20250604,6390,6260,6390,6260,12448,78851360,00,0.00,N,2,130, +20250602,6260,6250,6500,6220,7491,46968790,00,0.00,N,2,10, +20250530,6250,6300,6310,6240,2264,14173990,00,0.00,N,5,-80, +20250529,6330,6290,6330,6250,12767,80440235,00,0.00,N,2,40, +20250528,6290,6120,6290,6120,7237,45068140,00,0.00,N,2,150, +20250527,6140,6130,6200,6110,8083,49719550,00,0.00,N,5,-50, +20250526,6190,6150,6200,6080,11416,70091620,00,0.00,N,2,40, +20250523,6150,6220,6250,6140,7676,47444290,00,0.00,N,5,-70, +20250522,6220,6260,6310,6180,8304,51594780,00,0.00,N,5,-30, +20250521,6250,6220,6280,6220,16719,105247050,00,0.00,N,2,30, +20250520,6220,6230,6250,6140,12873,80459695,00,0.00,N,2,30, +20250519,6190,6170,6350,6150,6818,42340840,00,0.00,N,5,-120, 20250516,6310,6440,6440,6270,33711,214376220,00,0.00,N,5,-90, 20250515,6400,6570,6570,6390,16648,107932020,00,0.00,N,5,-170, 20250514,6570,6510,6590,6460,11041,72354420,00,0.00,N,2,60, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index a1a1c6ba6d42..f62c4af025e4 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1869,1853,1886,1852,33917,63202363,00,0.00,N,2,10, +20250624,1859,1865,1884,1854,34090,63579330,00,0.00,N,5,-6, +20250623,1865,1876,1876,1845,31500,58462595,00,0.00,N,5,-11, +20250620,1876,1876,1881,1850,33015,61616727,00,0.00,N,3,0, +20250619,1876,1856,1881,1840,48897,90272800,00,0.00,N,2,26, +20250618,1850,1858,1881,1829,58648,108427864,00,0.00,N,5,-10, +20250617,1860,1882,1892,1751,31164,57776958,00,0.00,N,5,-22, +20250616,1882,1869,1887,1833,19595,36614757,00,0.00,N,2,13, +20250613,1869,1874,1913,1800,56438,104675771,00,0.00,N,5,-5, +20250612,1874,1860,1889,1846,21843,40789644,00,0.00,N,2,14, +20250611,1860,1880,1900,1762,21126,39789815,00,0.00,N,5,-20, +20250610,1880,1889,1889,1849,30205,56421486,00,0.00,N,2,12, +20250609,1868,1863,1897,1824,39227,72873842,00,0.00,N,2,6, +20250605,1862,1840,1874,1806,32895,60653246,00,0.00,N,2,2, +20250604,1860,1860,1894,1795,19835,36595099,00,0.00,N,3,0, +20250602,1860,1865,1895,1787,30449,56163073,00,0.00,N,5,-25, +20250530,1885,1731,1894,1731,27043,50286197,00,0.00,N,2,49, +20250529,1836,1845,1881,1644,208114,364679224,00,0.00,N,2,1, +20250528,1835,1914,1914,1781,26002,48673104,00,0.00,N,5,-79, +20250527,1914,1867,1914,1856,64878,122068391,00,0.00,N,2,49, +20250526,1865,1887,1887,1807,52798,97268139,00,0.00,N,5,-23, +20250523,1888,1939,1962,1885,51207,97593961,00,0.00,N,5,-70, +20250522,1958,1960,1960,1899,17100,33095646,00,0.00,N,2,6, +20250521,1952,1936,1952,1898,23766,45757912,00,0.00,N,2,36, +20250520,1916,1944,1955,1900,15347,29334313,00,0.00,N,2,4, +20250519,1912,1926,1930,1880,67591,128907730,00,0.00,N,2,3, 20250516,1909,1883,1948,1883,98404,189326297,00,0.00,N,2,45, 20250515,1864,1920,1920,1805,31675,59161880,00,0.00,N,5,-38, 20250514,1902,1904,1904,1841,15230,28379485,00,0.00,N,2,44, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 89ff3510f3ad..7c33f2695d43 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1005,999,1009,990,94344,94305964,00,0.00,N,2,12, +20250624,993,986,1010,986,227594,225977833,00,0.00,N,2,11, +20250623,982,1006,1006,982,176605,174892396,00,0.00,N,5,-24, +20250620,1006,1002,1009,992,143945,144156929,00,0.00,N,3,0, +20250619,1006,1020,1022,998,110525,111062523,00,0.00,N,5,-9, +20250618,1015,1001,1023,1001,121217,122674487,00,0.00,N,2,6, +20250617,1009,1006,1040,1002,349475,357106545,00,0.00,N,2,2, +20250616,1007,989,1017,987,249031,249643750,00,0.00,N,2,18, +20250613,989,1015,1018,984,201130,199866719,00,0.00,N,5,-24, +20250612,1013,1026,1026,1004,235187,237786177,00,0.00,N,5,-3, +20250611,1016,998,1020,996,284363,286298613,00,0.00,N,2,13, +20250610,1003,990,1007,984,262306,262104770,00,0.00,N,2,19, +20250609,984,980,994,974,213170,209572258,00,0.00,N,2,8, +20250605,976,945,1000,945,316431,306621501,00,0.00,N,2,31, +20250604,945,942,950,931,100449,94691782,00,0.00,N,2,4, +20250602,941,944,957,928,79523,74230601,00,0.00,N,2,3, +20250530,938,939,950,931,73028,68458147,00,0.00,N,2,2, +20250529,936,943,954,936,67465,63522324,00,0.00,N,5,-7, +20250528,943,935,961,935,153571,145563798,00,0.00,N,2,11, +20250527,932,926,948,925,73225,68604127,00,0.00,N,5,-5, +20250526,937,921,937,916,105667,98048367,00,0.00,N,2,16, +20250523,921,921,931,911,34614,31933384,00,0.00,N,2,5, +20250522,916,938,938,916,83683,77209072,00,0.00,N,5,-21, +20250521,937,928,942,928,40829,38244487,00,0.00,N,2,9, +20250520,928,936,945,925,43439,40549291,00,0.00,N,3,0, +20250519,928,955,955,917,139661,129327893,00,0.00,N,5,-26, 20250516,954,942,958,929,232587,219757533,00,0.00,N,2,11, 20250515,943,935,1028,917,1325985,1282553322,00,0.00,N,2,10, 20250514,933,932,936,915,96166,89052137,00,0.00,N,2,6, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 44bab9a4324c..8167977373ba 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3000,3095,3095,2700,3977,10844675,00,0.00,N,3,0, +20250624,3000,3195,3195,3000,96,288995,00,0.00,N,3,0, +20250623,3000,3170,3170,3000,114,358070,00,0.00,N,5,-145, +20250620,3145,3190,3190,3145,527,1664535,00,0.00,N,5,-50, +20250619,3195,3195,3195,3005,14,42640,00,0.00,N,2,95, +20250618,3100,3095,3100,3000,35,107450,00,0.00,N,2,5, +20250617,3095,3095,3095,3095,13,40235,00,0.00,N,2,175, +20250616,2920,3095,3095,2920,17,51565,00,0.00,N,5,-80, +20250613,3000,2800,3440,2800,250,793525,00,0.00,N,2,5, +20250612,2995,2895,2995,2895,152,450190,00,0.00,N,2,100, +20250611,2895,2895,2895,2895,1,2895,00,0.00,N,3,0, +20250610,2895,2895,2895,2895,1,2895,00,0.00,N,3,0, +20250609,2895,2895,2895,2895,5,14475,00,0.00,N,2,95, +20250605,2800,2895,2900,2800,60,171900,00,0.00,N,3,0, +20250604,2800,2800,2900,2800,37,105450,00,0.00,N,2,5, +20250602,2795,2795,2800,2795,32,89450,00,0.00,N,3,0, +20250530,2795,2795,2795,2795,29,81055,00,0.00,N,2,75, +20250529,2720,2875,2875,2720,64,180515,00,0.00,N,4,-480, +20250528,3200,3285,3285,3200,9,28885,00,0.00,N,2,315, +20250527,2885,2885,2885,2885,3,8655,00,0.00,N,2,85, +20250526,2800,2700,2895,2600,189,522780,00,0.00,N,2,275, +20250523,2525,3090,3090,2500,4925,12365335,00,0.00,N,5,-405, +20250522,2930,3395,3395,2890,735,2163040,00,0.00,N,5,-465, +20250521,3395,3395,3395,3395,20,67900,00,0.00,N,3,0, +20250520,3395,3395,3395,3395,1,3395,00,0.00,N,2,25, +20250519,3370,3390,3390,3370,28,94380,00,0.00,N,2,170, 20250516,3200,3490,3490,3200,28,94735,00,0.00,N,5,-155, 20250515,3355,3295,3355,3295,31,102855,00,0.00,N,2,200, 20250514,3155,3195,3295,3155,31,99440,00,0.00,N,2,75, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index d160987275a4..44d88bb8f422 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16050,16360,16490,15960,487328,7831626200,00,0.00,N,5,-300, +20250624,16350,16620,16750,16160,588736,9613583125,00,0.00,N,5,-20, +20250623,16370,16760,16760,16280,358939,5887904295,00,0.00,N,5,-660, +20250620,17030,16430,17420,16400,1090663,18585622080,00,0.00,N,2,1010, +20250619,16020,16460,16480,15990,316683,5094688090,00,0.00,N,5,-310, +20250618,16330,16730,16730,16200,413573,6763701645,00,0.00,N,5,-560, +20250617,16890,16850,17200,16570,316518,5342004080,00,0.00,N,2,150, +20250616,16740,16970,17490,16720,433393,7385385780,00,0.00,N,2,180, +20250613,16560,17500,17550,16260,483802,8046444790,00,0.00,N,5,-810, +20250612,17370,17600,17750,17290,414707,7245191840,00,0.00,N,5,-130, +20250611,17500,17550,17780,17450,228992,4031724875,00,0.00,N,3,0, +20250610,17500,17650,17770,17400,214923,3772563765,00,0.00,N,5,-180, +20250609,17680,17110,17880,16980,293732,5137766070,00,0.00,N,2,490, +20250605,17190,17690,18010,17080,478270,8387382795,00,0.00,N,5,-380, +20250604,17570,18340,18340,17350,486786,8590352460,00,0.00,N,5,-450, +20250602,18020,17310,18150,16900,848756,14987773020,00,0.00,N,2,490, +20250530,17530,16770,17930,16560,1304078,22893756400,00,0.00,N,2,700, +20250529,16830,16260,17090,16170,796979,13296711085,00,0.00,N,2,710, +20250528,16120,17260,17260,16030,1065163,17418113960,00,0.00,N,5,-1040, +20250527,17160,17200,17470,17020,603129,10375235050,00,0.00,N,5,-30, +20250526,17190,18350,18350,16800,1270490,22044679355,00,0.00,N,5,-1160, +20250523,18350,19500,19590,18130,952815,17850800155,00,0.00,N,5,-580, +20250522,18930,19430,21250,18350,7277018,144789389110,00,0.00,N,2,840, +20250521,18090,16280,18220,16240,1595416,27957031235,00,0.00,N,2,2010, +20250520,16080,16310,16530,15980,228205,3691408080,00,0.00,N,5,-160, +20250519,16240,16610,16970,15910,397424,6488667370,00,0.00,N,5,-740, 20250516,16980,17220,17390,16860,518338,8843142735,00,0.00,N,5,-390, 20250515,17370,15960,17800,15960,1808910,30939139540,00,0.00,N,2,1700, 20250514,15670,16180,16180,15300,291216,4551946975,00,0.00,N,5,-170, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 4725f27eeef3..d18b9104308d 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2875,2890,2970,2835,1467123,4249126902,00,0.00,N,5,-40, +20250624,2915,2810,2960,2810,3046996,8827127521,00,0.00,N,5,-485, +20250623,3400,3540,3645,3340,8935569,31236182928,00,0.00,N,2,345, +20250620,3055,3215,3240,3055,1871441,5860318967,00,0.00,N,5,-300, +20250619,3355,3155,3445,3135,5972752,19844026240,00,0.00,N,2,105, +20250618,3250,3460,3525,3215,3811333,12669825765,00,0.00,N,5,-10, +20250617,3260,3160,3450,3115,5541587,18128176004,00,0.00,N,5,-210, +20250616,3470,3780,3950,3405,18081055,66638186232,00,0.00,N,5,-5, +20250613,3475,2880,3635,2870,31833400,108125693433,00,0.00,N,2,595, +20250612,2880,2910,2955,2850,682711,1974898066,00,0.00,N,2,50, +20250611,2830,2820,2830,2805,84885,239229745,00,0.00,N,2,20, +20250610,2810,2855,2860,2790,128067,360921337,00,0.00,N,5,-60, +20250609,2870,2715,2870,2715,256693,722846971,00,0.00,N,2,100, +20250605,2770,2770,2795,2755,72868,202063984,00,0.00,N,5,-5, +20250604,2775,2730,2775,2715,79865,219774826,00,0.00,N,2,45, +20250602,2730,2700,2755,2700,113977,310675061,00,0.00,N,2,5, +20250530,2725,2730,2735,2690,101190,274367780,00,0.00,N,2,15, +20250529,2710,2715,2730,2700,66656,180604911,00,0.00,N,5,-5, +20250528,2715,2685,2730,2680,76608,207887375,00,0.00,N,2,30, +20250527,2685,2685,2765,2675,134204,361784557,00,0.00,N,5,-80, +20250526,2765,2745,2785,2705,56749,156418304,00,0.00,N,2,30, +20250523,2735,2775,2775,2735,81433,224049243,00,0.00,N,5,-45, +20250522,2780,2770,2795,2755,96346,266999253,00,0.00,N,5,-15, +20250521,2795,2795,2805,2745,123692,344757573,00,0.00,N,2,15, +20250520,2780,2705,2795,2705,166717,460779812,00,0.00,N,2,50, +20250519,2730,2685,2740,2670,119717,324581096,00,0.00,N,2,45, 20250516,2685,2655,2695,2645,164620,439440343,00,0.00,N,2,30, 20250515,2655,2710,2710,2655,131041,349998134,00,0.00,N,5,-50, 20250514,2705,2700,2730,2685,70047,189305755,00,0.00,N,2,5, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 232c3f6d7020..a48f62338833 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1332,1354,1359,1331,32118,43077099,00,0.00,N,5,-28, +20250624,1360,1316,1375,1316,85519,115353186,00,0.00,N,2,44, +20250623,1316,1309,1317,1299,99463,130120762,00,0.00,N,5,-1, +20250620,1317,1266,1331,1266,80291,105078209,00,0.00,N,2,51, +20250619,1266,1280,1280,1260,49176,62521763,00,0.00,N,5,-19, +20250618,1285,1315,1315,1285,49165,63607183,00,0.00,N,5,-44, +20250617,1329,1334,1394,1290,56653,74284191,00,0.00,N,5,-5, +20250616,1334,1333,1338,1310,34495,45771390,00,0.00,N,2,1, +20250613,1333,1376,1389,1322,53369,71871745,00,0.00,N,5,-44, +20250612,1377,1355,1387,1355,34836,47930508,00,0.00,N,2,9, +20250611,1368,1342,1387,1342,28992,39528384,00,0.00,N,2,13, +20250610,1355,1428,1442,1354,78310,107960339,00,0.00,N,5,-72, +20250609,1427,1418,1449,1409,107310,153144190,00,0.00,N,2,6, +20250605,1421,1350,1439,1346,210778,296431059,00,0.00,N,2,71, +20250604,1350,1290,1350,1282,118079,155757918,00,0.00,N,2,60, +20250602,1290,1323,1323,1290,67796,88216153,00,0.00,N,5,-33, +20250530,1323,1362,1374,1315,86713,116409141,00,0.00,N,5,-51, +20250529,1374,1370,1379,1310,203335,273787602,00,0.00,N,2,4, +20250528,1370,1428,1445,1370,192560,272154930,00,0.00,N,5,-58, +20250527,1428,1423,1473,1378,327402,469942917,00,0.00,N,2,5, +20250526,1423,1359,1432,1353,280780,393501018,00,0.00,N,2,64, +20250523,1359,1293,1380,1281,346245,464888840,00,0.00,N,2,53, +20250522,1306,1213,1316,1200,394763,498406808,00,0.00,N,2,93, +20250521,1213,1178,1213,1172,119949,143006830,00,0.00,N,2,35, +20250520,1178,1158,1180,1151,130205,151622643,00,0.00,N,2,18, +20250519,1160,1130,1160,1129,142093,162069374,00,0.00,N,2,20, 20250516,1140,1093,1144,1088,99549,111223648,00,0.00,N,2,47, 20250515,1093,1099,1099,1086,21078,22997604,00,0.00,N,5,-1, 20250514,1094,1083,1096,1083,15067,16469950,00,0.00,N,2,2, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index f9eab2fe329a..378edd057caf 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12740,12940,13010,12700,48052,615227785,00,0.00,N,5,-110, +20250624,12850,12830,12890,12460,120502,1541071130,00,0.00,N,2,420, +20250623,12430,12440,12540,12180,53097,656189135,00,0.00,N,5,-370, +20250620,12800,12620,12840,12400,66893,849015865,00,0.00,N,2,240, +20250619,12560,12680,12680,12400,26795,335343040,00,0.00,N,2,10, +20250618,12550,12570,12590,12320,27342,340985895,00,0.00,N,5,-10, +20250617,12560,12350,12730,12270,79658,1002354280,00,0.00,N,2,260, +20250616,12300,12140,12370,11990,40013,487845600,00,0.00,N,2,100, +20250613,12200,12700,12710,12160,90483,1111599655,00,0.00,N,5,-460, +20250612,12660,12800,12800,12530,30197,382081060,00,0.00,N,5,-40, +20250611,12700,12780,12790,12640,30609,389136255,00,0.00,N,2,60, +20250610,12640,12900,12900,12540,55472,702291950,00,0.00,N,5,-190, +20250609,12830,12710,12880,12710,55213,706775240,00,0.00,N,2,170, +20250605,12660,12590,12750,12550,47381,600706395,00,0.00,N,2,110, +20250604,12550,12530,12660,12520,51517,647883235,00,0.00,N,2,330, +20250602,12220,12200,12400,12040,27176,330892950,00,0.00,N,2,80, +20250530,12140,12340,12360,12100,31007,378771635,00,0.00,N,5,-320, +20250529,12460,12450,12510,12320,25956,321755220,00,0.00,N,2,140, +20250528,12320,12080,12370,12080,30770,377764995,00,0.00,N,2,250, +20250527,12070,12150,12280,12000,30536,368503850,00,0.00,N,5,-200, +20250526,12270,12090,12410,12060,27623,339794670,00,0.00,N,2,250, +20250523,12020,12350,12490,11950,41004,496892030,00,0.00,N,5,-350, +20250522,12370,12600,12620,12335,43855,546370475,00,0.00,N,5,-230, +20250521,12600,12670,12760,12480,47692,601534810,00,0.00,N,2,70, +20250520,12530,12240,13460,12150,350896,4488713705,00,0.00,N,2,460, +20250519,12070,12110,12170,11870,60671,729324795,00,0.00,N,5,-240, 20250516,12310,12350,12460,12150,77022,947904780,00,0.00,N,5,-30, 20250515,12340,12680,12800,12300,118480,1491731990,00,0.00,N,2,50, 20250514,12290,12790,12820,12020,186617,2302270450,00,0.00,N,2,400, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 34885c1440fe..ed0cb1b619d7 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8760,8770,8870,8740,24342,213617860,00,0.00,N,5,-40, +20250624,8800,8710,8880,8710,26169,229453825,00,0.00,N,2,110, +20250623,8690,8870,8870,8550,28488,246093150,00,0.00,N,5,-200, +20250620,8890,8860,8930,8760,20177,178726220,00,0.00,N,2,30, +20250619,8860,8840,9190,8700,22412,198187480,00,0.00,N,5,-40, +20250618,8900,8920,9000,8820,16117,143624390,00,0.00,N,5,-30, +20250617,8930,8940,9080,8750,25622,227652380,00,0.00,N,5,-80, +20250616,9010,8860,9010,8800,17836,159049055,00,0.00,N,2,60, +20250613,8950,9090,9180,8780,36162,323470090,00,0.00,N,5,-150, +20250612,9100,9000,9180,9000,23152,210630530,00,0.00,N,2,40, +20250611,9060,8950,9180,8890,26785,241414980,00,0.00,N,2,40, +20250610,9020,9160,9270,9020,34312,312985070,00,0.00,N,5,-220, +20250609,9240,8820,9280,8820,44031,400495865,00,0.00,N,2,340, +20250605,8900,8730,8950,8700,24903,220036900,00,0.00,N,2,170, +20250604,8730,8910,9020,8510,44526,386952990,00,0.00,N,5,-80, +20250602,8810,8670,9060,8650,40118,354969570,00,0.00,N,5,-20, +20250530,8830,9100,9110,8810,33034,294308630,00,0.00,N,5,-260, +20250529,9090,8900,9190,8760,49131,445224365,00,0.00,N,2,330, +20250528,8760,8740,8940,8620,24201,213120070,00,0.00,N,2,10, +20250527,8750,8980,9190,8720,41747,367657845,00,0.00,N,5,-220, +20250526,8970,8910,9090,8750,33178,296867580,00,0.00,N,5,-170, +20250523,9140,9120,9260,9000,18208,165172410,00,0.00,N,2,20, +20250522,9120,9270,9330,8950,18702,169335670,00,0.00,N,5,-150, +20250521,9270,9280,9350,9110,17281,159161305,00,0.00,N,5,-20, +20250520,9290,9100,9290,9050,24425,223892655,00,0.00,N,2,260, +20250519,9030,9450,9590,8860,54219,490301165,00,0.00,N,5,-330, 20250516,9360,9600,9700,9260,56699,531147685,00,0.00,N,5,-340, 20250515,9700,10110,10260,9550,86461,845475800,00,0.00,N,5,-430, 20250514,10130,10230,10300,9980,63154,637180380,00,0.00,N,5,-180, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 909099d7ff84..99a29ff5c19a 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5080,5060,5090,4985,79373,399696365,00,0.00,N,2,60, +20250624,5020,4995,5070,4970,94382,473304190,00,0.00,N,2,10, +20250623,5010,4945,5020,4880,120976,601270068,00,0.00,N,2,85, +20250620,4925,4820,4930,4820,178766,872822764,00,0.00,N,2,110, +20250619,4815,4850,4850,4775,61904,297317839,00,0.00,N,2,15, +20250618,4800,4800,4865,4775,88177,425770130,00,0.00,N,3,0, +20250617,4800,4800,4835,4740,170577,812274497,00,0.00,N,3,0, +20250616,4800,4800,4840,4750,74281,355762729,00,0.00,N,3,0, +20250613,4800,4900,4930,4750,72673,350777651,00,0.00,N,5,-100, +20250612,4900,4875,4920,4855,67260,328744234,00,0.00,N,2,40, +20250611,4860,4815,4890,4800,143634,696393444,00,0.00,N,2,50, +20250610,4810,4845,4845,4775,92058,442758877,00,0.00,N,2,30, +20250609,4780,4790,4860,4770,194023,931214154,00,0.00,N,2,10, +20250605,4770,4730,4780,4720,114903,546191695,00,0.00,N,2,50, +20250604,4720,4725,4765,4715,127833,605047101,00,0.00,N,3,0, +20250602,4720,4650,4740,4650,63097,297519101,00,0.00,N,2,80, +20250530,4640,4645,4690,4620,39189,182582235,00,0.00,N,5,-5, +20250529,4645,4600,4645,4565,42837,197900586,00,0.00,N,2,45, +20250528,4600,4560,4615,4560,45340,208499119,00,0.00,N,2,40, +20250527,4560,4465,4570,4440,140643,635640046,00,0.00,N,2,100, +20250526,4460,4425,4470,4400,82867,369182224,00,0.00,N,2,40, +20250523,4420,4375,4450,4370,93274,413103949,00,0.00,N,2,45, +20250522,4375,4375,4395,4360,13838,60509366,00,0.00,N,3,0, +20250521,4375,4390,4430,4355,36451,159853855,00,0.00,N,5,-5, +20250520,4380,4315,4395,4315,29333,127578836,00,0.00,N,2,65, +20250519,4315,4345,4385,4315,96853,419140165,00,0.00,N,5,-60, 20250516,4375,4415,4425,4365,72355,316723064,00,0.00,N,5,-40, 20250515,4415,4415,4415,4365,101702,446386930,00,0.00,N,5,-5, 20250514,4420,4455,4460,4395,83847,369312321,00,0.00,N,5,-30, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index c52288d880d6..5a5433b74921 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4435,4625,4665,4410,196085,888757795,00,0.00,N,5,-185, +20250624,4620,4055,5080,4045,2071899,9728060636,00,0.00,N,2,580, +20250623,4040,4100,4100,4035,4625,18757610,00,0.00,N,5,-65, +20250620,4105,4110,4150,4055,3395,13939825,00,0.00,N,2,10, +20250619,4095,4260,4260,4045,6090,24946905,00,0.00,N,3,0, +20250618,4095,4130,4180,4055,10594,43300790,00,0.00,N,5,-35, +20250617,4130,4105,4150,4105,4693,19322657,00,0.00,N,2,25, +20250616,4105,4130,4160,4100,2487,10249773,00,0.00,N,5,-25, +20250613,4130,4205,4205,4110,5877,24382715,00,0.00,N,5,-110, +20250612,4240,4215,4260,4155,17403,72878940,00,0.00,N,2,5, +20250611,4235,4260,4290,4205,3417,14512925,00,0.00,N,5,-10, +20250610,4245,4220,4250,4205,4938,20842425,00,0.00,N,2,40, +20250609,4205,4175,4370,4150,13269,55905910,00,0.00,N,2,35, +20250605,4170,4135,4230,4105,8139,33755740,00,0.00,N,2,15, +20250604,4155,4185,4185,4060,27493,113337885,00,0.00,N,5,-30, +20250602,4185,4280,4280,4185,5965,25157075,00,0.00,N,5,-95, +20250530,4280,4210,4280,4210,2902,12325195,00,0.00,N,2,70, +20250529,4210,4230,4300,4200,4744,20088205,00,0.00,N,5,-65, +20250528,4275,4190,4275,4190,5384,22867150,00,0.00,N,2,40, +20250527,4235,4240,4240,4200,3829,16172160,00,0.00,N,5,-5, +20250526,4240,4235,4260,4200,5586,23553765,00,0.00,N,3,0, +20250523,4240,4160,4245,4145,3678,15499787,00,0.00,N,2,40, +20250522,4200,4140,4220,4130,1852,7752170,00,0.00,N,2,20, +20250521,4180,4175,4180,4105,1113,4644790,00,0.00,N,2,30, +20250520,4150,4065,4310,4065,6108,25343760,00,0.00,N,2,50, +20250519,4100,4185,4200,4100,4780,19750287,00,0.00,N,5,-85, 20250516,4185,4190,4245,4150,3164,13320995,00,0.00,N,5,-5, 20250515,4190,4205,4210,4180,6654,27869055,00,0.00,N,5,-30, 20250514,4220,4230,4280,4185,8723,36781287,00,0.00,N,5,-10, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 5ede443ea402..6767917f2061 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2280,2240,2325,2225,126581,286343973,00,0.00,N,2,60, +20250624,2220,2210,2240,2205,127248,282224457,00,0.00,N,2,10, +20250623,2210,2240,2240,2205,93222,206786565,00,0.00,N,5,-50, +20250620,2260,2250,2300,2235,56865,127725124,00,0.00,N,2,10, +20250619,2250,2265,2275,2240,42519,95732455,00,0.00,N,5,-15, +20250618,2265,2270,2280,2245,47293,107029640,00,0.00,N,3,0, +20250617,2265,2285,2295,2250,86400,196016505,00,0.00,N,5,-15, +20250616,2280,2260,2285,2245,47679,107785022,00,0.00,N,2,25, +20250613,2255,2320,2350,2235,86335,195259173,00,0.00,N,5,-45, +20250612,2300,2315,2335,2290,68322,157718249,00,0.00,N,5,-5, +20250611,2305,2325,2335,2295,59046,136249427,00,0.00,N,5,-20, +20250610,2325,2345,2360,2305,59933,139972070,00,0.00,N,5,-5, +20250609,2330,2295,2345,2295,76834,178734340,00,0.00,N,2,30, +20250605,2300,2280,2315,2270,52454,120469310,00,0.00,N,2,20, +20250604,2280,2260,2310,2260,39654,90079480,00,0.00,N,2,20, +20250602,2260,2290,2290,2250,24884,56268455,00,0.00,N,5,-10, +20250530,2270,2300,2300,2260,25495,57956240,00,0.00,N,5,-20, +20250529,2290,2235,2300,2235,36806,83915689,00,0.00,N,2,55, +20250528,2235,2235,2255,2215,45438,101529065,00,0.00,N,2,5, +20250527,2230,2240,2240,2205,45479,101016795,00,0.00,N,3,0, +20250526,2230,2265,2275,2215,62732,140312010,00,0.00,N,5,-35, +20250523,2265,2315,2315,2250,34910,79175487,00,0.00,N,5,-40, +20250522,2305,2300,2320,2250,58381,133223335,00,0.00,N,2,5, +20250521,2300,2310,2315,2270,29370,67327085,00,0.00,N,3,0, +20250520,2300,2250,2300,2250,34382,77884269,00,0.00,N,2,55, +20250519,2245,2250,2310,2235,91289,207128155,00,0.00,N,5,-5, 20250516,2250,2240,2260,2210,78279,174877165,00,0.00,N,2,15, 20250515,2235,2275,2280,2235,79227,178563195,00,0.00,N,5,-40, 20250514,2275,2280,2280,2255,29366,66561460,00,0.00,N,2,15, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 24f86f4573a1..c4a71680f070 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4795,4640,4815,4570,326670,1535679443,00,0.00,N,2,170, +20250624,4625,4450,4720,4440,500746,2300960115,00,0.00,N,2,305, +20250623,4320,4310,4365,4310,94839,410491937,00,0.00,N,5,-55, +20250620,4375,4400,4400,4290,141408,614630620,00,0.00,N,2,145, +20250619,4230,4225,4280,4190,80132,339548730,00,0.00,N,2,30, +20250618,4200,4155,4205,4115,80523,335868441,00,0.00,N,2,65, +20250617,4135,4205,4205,4100,103793,429999457,00,0.00,N,5,-35, +20250616,4170,4125,4210,4120,117118,486880611,00,0.00,N,2,50, +20250613,4120,4210,4215,4080,194514,800276759,00,0.00,N,5,-110, +20250612,4230,4250,4275,4195,140543,594228635,00,0.00,N,5,-80, +20250611,4310,4285,4360,4245,231055,995781194,00,0.00,N,5,-175, +20250610,4485,4545,4555,4445,118713,534748595,00,0.00,N,5,-35, +20250609,4520,4405,4520,4350,144716,643216875,00,0.00,N,2,170, +20250605,4350,4350,4375,4325,40693,176951090,00,0.00,N,2,15, +20250604,4335,4320,4375,4320,19109,82912514,00,0.00,N,2,20, +20250602,4315,4300,4355,4280,26544,114300445,00,0.00,N,2,35, +20250530,4280,4320,4320,4265,26022,111473377,00,0.00,N,5,-40, +20250529,4320,4245,4335,4235,27268,117368180,00,0.00,N,2,90, +20250528,4230,4215,4250,4190,17283,73102905,00,0.00,N,2,20, +20250527,4210,4225,4245,4175,55119,231788520,00,0.00,N,5,-15, +20250526,4225,4165,4240,4165,23634,99466782,00,0.00,N,2,50, +20250523,4175,4215,4225,4160,24712,103359525,00,0.00,N,5,-45, +20250522,4220,4245,4260,4200,42919,181256082,00,0.00,N,5,-65, +20250521,4285,4260,4340,4260,48930,209892450,00,0.00,N,5,-15, +20250520,4300,4230,4325,4230,35054,150813790,00,0.00,N,2,35, +20250519,4265,4380,4380,4245,65435,280627060,00,0.00,N,5,-100, 20250516,4365,4430,4430,4355,101641,446846525,00,0.00,N,2,40, 20250515,4325,4330,4355,4295,43391,187166240,00,0.00,N,5,-35, 20250514,4360,4285,4360,4285,36209,156709119,00,0.00,N,2,45, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 8fd8d7d7003a..c7075a28d67c 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2750,2740,2795,2700,65860,180798759,00,0.00,N,5,-10, +20250624,2760,2725,2805,2710,117066,322748470,00,0.00,N,2,35, +20250623,2725,2740,2800,2715,84672,233209395,00,0.00,N,5,-45, +20250620,2770,2690,2785,2660,136187,373560000,00,0.00,N,2,80, +20250619,2690,2620,2695,2620,61637,164197155,00,0.00,N,2,45, +20250618,2645,2615,2655,2595,49183,129233140,00,0.00,N,2,15, +20250617,2630,2645,2675,2585,77551,203696255,00,0.00,N,5,-15, +20250616,2645,2610,2645,2575,80108,209035190,00,0.00,N,5,-15, +20250613,2660,2720,2740,2630,166996,443949366,00,0.00,N,5,-60, +20250612,2720,2655,2770,2655,68976,187782789,00,0.00,N,2,30, +20250611,2690,2680,2735,2660,75969,204892959,00,0.00,N,2,5, +20250610,2685,2715,2725,2640,72649,194063038,00,0.00,N,5,-30, +20250609,2715,2660,2765,2645,142676,388370613,00,0.00,N,2,65, +20250605,2650,2600,2660,2590,88839,232895288,00,0.00,N,2,30, +20250604,2620,2650,2650,2535,177370,457119833,00,0.00,N,5,-30, +20250602,2650,2590,2675,2560,117674,308409945,00,0.00,N,2,60, +20250530,2590,2605,2650,2585,79594,207113907,00,0.00,N,5,-45, +20250529,2635,2635,2640,2590,55437,144839837,00,0.00,N,2,20, +20250528,2615,2585,2635,2580,79331,206480812,00,0.00,N,2,10, +20250527,2605,2580,2605,2540,59627,153342282,00,0.00,N,2,25, +20250526,2580,2610,2610,2555,48837,126219128,00,0.00,N,5,-30, +20250523,2610,2585,2670,2575,62463,163780383,00,0.00,N,3,0, +20250522,2610,2610,2620,2555,62661,162013415,00,0.00,N,5,-5, +20250521,2615,2565,2715,2565,62905,165038745,00,0.00,N,2,50, +20250520,2565,2535,2620,2535,66749,171046210,00,0.00,N,2,15, +20250519,2550,2600,2620,2520,119386,303909180,00,0.00,N,5,-50, 20250516,2600,2685,2720,2585,206414,541688670,00,0.00,N,5,-110, 20250515,2710,2680,2915,2665,720409,2017013190,00,0.00,N,2,30, 20250514,2680,2715,2720,2645,100215,267757263,00,0.00,N,5,-30, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 58825846a624..7107ec94bb96 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9250,9780,9830,9200,3527726,33200229170,00,0.00,N,5,-840, +20250624,10090,10110,10310,9780,5478478,54953533715,00,0.00,N,2,10, +20250623,10080,9140,10700,8830,25840724,257890514975,00,0.00,N,2,830, +20250620,9250,8900,9320,8400,6689072,59579690005,00,0.00,N,2,230, +20250619,9020,8690,9700,8530,24538223,225496123530,00,0.00,N,2,600, +20250618,8420,8350,8690,8030,5303010,44460453830,00,0.00,N,2,110, +20250617,8310,9220,9560,8000,7099289,61863520380,00,0.00,N,5,-610, +20250616,8920,8700,9490,8690,14697556,134957600355,00,0.00,N,2,340, +20250613,8580,9090,9180,8520,5041926,44241907730,00,0.00,N,5,-250, +20250612,8830,8850,9240,8770,5702664,51342767175,00,0.00,N,5,-120, +20250611,8950,7710,9600,7500,36710128,323143379140,00,0.00,N,2,1250, +20250610,7700,8020,8260,7220,10492827,80812636315,00,0.00,N,5,-100, +20250609,7800,6970,8040,6830,27001030,205966007105,00,0.00,N,2,1610, +20250605,6190,6170,6660,6050,6343372,40185604760,00,0.00,N,5,-40, +20250604,6230,6100,6420,5820,4994047,30704535415,00,0.00,N,2,270, +20250602,5960,5800,6070,5740,3516025,20885452850,00,0.00,N,2,290, +20250530,5670,5770,5800,5620,1314714,7489319645,00,0.00,N,5,-220, +20250529,5890,5600,5950,5480,5235425,30139500690,00,0.00,N,2,220, +20250528,5670,5420,6080,5420,9887247,57443474825,00,0.00,N,2,380, +20250527,5290,5590,5680,5280,2135495,11587398760,00,0.00,N,5,-340, +20250526,5630,5760,5830,5600,2954547,16863592050,00,0.00,N,5,-160, +20250523,5790,5560,5910,5320,7584072,43056380875,00,0.00,N,2,230, +20250522,5560,6190,6390,5510,15131356,91771920065,00,0.00,N,5,-90, +20250521,5650,5880,6190,5600,7569147,44866728560,00,0.00,N,5,-180, +20250520,5830,5520,6050,5380,11005486,63664397710,00,0.00,N,2,350, +20250519,5480,5860,5880,5420,1956519,10862173460,00,0.00,N,5,-360, 20250516,5840,5800,5960,5690,1868405,10829112210,00,0.00,N,2,10, 20250515,5830,5720,5900,5680,2650834,15361114760,00,0.00,N,2,60, 20250514,5770,5620,6410,5490,13083258,78242703095,00,0.00,N,2,210, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index ff8a6172387e..40222fab1217 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11710,10910,11950,10730,232962,2659214970,00,0.00,N,2,760, +20250624,10950,10620,11100,10470,144043,1544323480,00,0.00,N,2,340, +20250623,10610,10950,11400,10370,302403,3299345170,00,0.00,N,5,-180, +20250620,10790,10660,11090,10450,113792,1229605580,00,0.00,N,2,210, +20250619,10580,12260,12450,10580,423281,4749554345,00,0.00,N,5,-760, +20250618,11340,10600,11390,10540,354296,3869799950,00,0.00,N,2,750, +20250617,10590,9780,10800,9700,459845,4683860520,00,0.00,N,2,810, +20250616,9780,9700,9980,9530,255845,2497949740,00,0.00,N,2,190, +20250613,9590,11200,11200,9180,697977,6851179905,00,0.00,N,5,-1610, +20250612,11200,9400,11370,9220,987340,10409012440,00,0.00,N,2,1980, +20250611,9220,9160,9330,9010,197442,1813119290,00,0.00,N,2,210, +20250610,9010,9090,9140,8840,91179,821787790,00,0.00,N,2,150, +20250609,8860,9030,9340,8750,143204,1285958560,00,0.00,N,5,-170, +20250605,9030,8740,9080,8650,71525,637069935,00,0.00,N,2,330, +20250604,8700,8680,8910,8500,70841,621866730,00,0.00,N,2,240, +20250602,8460,8820,9400,8400,326539,2909900870,00,0.00,N,5,-580, +20250530,9040,9570,10050,8700,394965,3703895870,00,0.00,N,5,-390, +20250529,9430,9750,9840,9000,277272,2612915640,00,0.00,N,5,-300, +20250528,9730,8900,10050,8900,350463,3406691185,00,0.00,N,2,830, +20250527,8900,9100,9250,8510,45666,401736760,00,0.00,N,5,-200, +20250526,9100,8660,9140,8600,59385,529053940,00,0.00,N,2,440, +20250523,8660,8590,8770,8440,14936,127735750,00,0.00,N,2,70, +20250522,8590,8470,8770,8080,42281,357206460,00,0.00,N,2,120, +20250521,8470,8860,8860,8400,22774,194878445,00,0.00,N,5,-200, +20250520,8670,8680,8830,8410,42712,367931550,00,0.00,N,2,180, +20250519,8490,9070,9590,8480,109837,955989300,00,0.00,N,5,-580, 20250516,9070,9150,9270,8960,49316,445320780,00,0.00,N,5,-180, 20250515,9250,9290,9450,8900,107031,966067020,00,0.00,N,5,-40, 20250514,9290,8540,9300,8540,193098,1742461005,00,0.00,N,2,750, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 674bb873ae07..c9c43dfe525e 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6190,6160,6260,6070,182523,1127484110,00,0.00,N,2,40, +20250624,6150,6060,6170,5970,245732,1497960435,00,0.00,N,2,170, +20250623,5980,6000,6060,5930,111705,668700925,00,0.00,N,5,-130, +20250620,6110,6130,6150,6000,125152,760544335,00,0.00,N,5,-20, +20250619,6130,6170,6200,6070,165497,1011799530,00,0.00,N,5,-30, +20250618,6160,5990,6270,5910,440738,2697377905,00,0.00,N,2,140, +20250617,6020,6050,6090,5940,142052,852393235,00,0.00,N,5,-30, +20250616,6050,5840,6150,5790,374120,2258798705,00,0.00,N,2,190, +20250613,5860,5920,5940,5770,201121,1173168085,00,0.00,N,5,-110, +20250612,5970,6000,6050,5940,151815,908289490,00,0.00,N,5,-50, +20250611,6020,6010,6080,5970,277123,1669298150,00,0.00,N,2,30, +20250610,5990,6000,6030,5820,205763,1223449640,00,0.00,N,5,-10, +20250609,6000,6020,6070,5930,259078,1553445775,00,0.00,N,5,-50, +20250605,6050,5980,6080,5920,486174,2911285680,00,0.00,N,2,70, +20250604,5980,5930,6140,5900,969640,5828553030,00,0.00,N,2,20, +20250602,5960,5480,6640,5460,8314795,51605321790,00,0.00,N,2,500, +20250530,5460,5500,5520,5420,79211,433126150,00,0.00,N,5,-60, +20250529,5520,5510,5550,5440,71406,392138135,00,0.00,N,2,30, +20250528,5490,5400,5510,5360,119288,650591265,00,0.00,N,2,160, +20250527,5330,5500,5500,5320,94973,509084350,00,0.00,N,5,-140, +20250526,5470,5380,5500,5380,69821,380517605,00,0.00,N,2,70, +20250523,5400,5500,5520,5400,83777,456786750,00,0.00,N,5,-100, +20250522,5500,5480,5750,5420,271553,1517034660,00,0.00,N,2,10, +20250521,5490,5460,5560,5410,102333,563236215,00,0.00,N,2,120, +20250520,5370,5350,5440,5340,68482,369485800,00,0.00,N,2,40, +20250519,5330,5300,5360,5260,65220,346324615,00,0.00,N,2,10, 20250516,5320,5540,5540,5300,171953,922884360,00,0.00,N,5,-180, 20250515,5500,5600,5610,5440,85008,467285195,00,0.00,N,5,-110, 20250514,5610,5610,5650,5550,63231,354681060,00,0.00,N,3,0, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 50b95933740d..13fbea4875a0 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17200,17970,18150,17170,476745,8323481880,00,0.00,N,5,-790, +20250624,17990,18400,18730,17720,751178,13615625015,00,0.00,N,5,-140, +20250623,18130,17590,18430,17290,1054681,18934162490,00,0.00,N,2,130, +20250620,18000,19130,19900,18000,1780191,33431506525,00,0.00,N,5,-3400, +20250619,21400,22250,22900,21000,2042854,43876474740,00,0.00,N,3,0, +20250618,21400,19240,21900,19240,6502708,137610839145,00,0.00,N,2,2480, +20250617,18920,19910,20075,18000,1017595,19597076720,00,0.00,N,5,-350, +20250616,19270,19000,20700,18970,2031362,40318904745,00,0.00,N,5,-20, +20250613,19290,19910,20300,19080,636870,12408345195,00,0.00,N,5,-650, +20250612,19940,20150,21100,19500,987825,19996369925,00,0.00,N,5,-360, +20250611,20300,20650,21050,20050,1056113,21562553260,00,0.00,N,5,-550, +20250610,20850,21500,21500,19990,1956625,40500131880,00,0.00,N,5,-900, +20250609,21750,24100,25400,21350,5540182,129153110175,00,0.00,N,5,-300, +20250605,22050,20400,25150,19970,14614224,328822523740,00,0.00,N,2,1500, +20250604,20550,21000,22050,17130,16161754,329650534225,00,0.00,N,2,2390, +20250602,18160,15350,18850,15350,9249230,162760349190,00,0.00,N,2,3240, +20250530,14920,15190,15950,14140,1114184,16731412030,00,0.00,N,5,-330, +20250529,15250,14940,15680,14830,897933,13685804925,00,0.00,N,2,640, +20250528,14610,14720,14930,14300,463766,6782343105,00,0.00,N,2,170, +20250527,14440,13810,14500,13710,414926,5867763500,00,0.00,N,2,500, +20250526,13940,13010,14380,12960,668374,9293430805,00,0.00,N,2,790, +20250523,13150,13430,13900,13130,256693,3440944015,00,0.00,N,5,-270, +20250522,13420,14120,14120,13280,317071,4311663190,00,0.00,N,5,-700, +20250521,14120,13740,15320,13500,1129164,16376794455,00,0.00,N,2,140, +20250520,13980,14130,14570,13920,669994,9561333605,00,0.00,N,5,-20, +20250519,14000,14990,15160,13870,782063,11124992940,00,0.00,N,5,-1830, 20250516,15830,15160,16150,14690,2561971,39951424570,00,0.00,N,2,770, 20250515,15060,15640,15850,15010,734667,11289131260,00,0.00,N,5,-540, 20250514,15600,16230,16230,15470,864954,13550400125,00,0.00,N,5,-640, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 18f549ac5a59..eae89c96c9ea 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24800,25450,25450,24600,19373,482036300,00,0.00,N,5,-50, +20250624,24850,24350,25100,24150,51033,1261030025,00,0.00,N,2,1050, +20250623,23800,24400,24750,23650,38167,908984050,00,0.00,N,5,-1000, +20250620,24800,24200,25200,24200,29236,727281925,00,0.00,N,2,300, +20250619,24500,24550,24650,23900,40032,969936650,00,0.00,N,5,-150, +20250618,24650,24150,24750,24050,10830,264977100,00,0.00,N,2,300, +20250617,24350,24200,25000,23850,36251,886868300,00,0.00,N,2,150, +20250616,24200,24800,24800,24100,19988,485430950,00,0.00,N,5,-350, +20250613,24550,25250,25400,24350,28909,710797250,00,0.00,N,5,-950, +20250612,25500,25000,25550,24550,39314,992519575,00,0.00,N,2,200, +20250611,25300,24600,25450,24600,46342,1167185050,00,0.00,N,2,800, +20250610,24500,24900,25000,24450,18895,467252150,00,0.00,N,5,-450, +20250609,24950,24400,25250,24350,32511,807681925,00,0.00,N,2,950, +20250605,24000,23750,24450,23600,29701,713754525,00,0.00,N,2,500, +20250604,23500,23500,23700,23200,25349,596299275,00,0.00,N,2,800, +20250602,22700,22700,23300,22650,11513,264006975,00,0.00,N,5,-250, +20250530,22950,23450,23800,22850,16021,371001675,00,0.00,N,5,-500, +20250529,23450,22900,23450,22600,19793,455287000,00,0.00,N,2,550, +20250528,22900,22500,23000,22400,11021,250500475,00,0.00,N,2,700, +20250527,22200,22600,22600,22050,8032,178094375,00,0.00,N,5,-350, +20250526,22550,22650,23000,22450,11779,267691650,00,0.00,N,2,250, +20250523,22300,22450,22950,22050,14444,320684025,00,0.00,N,5,-250, +20250522,22550,22650,22800,22150,9873,221626250,00,0.00,N,5,-250, +20250521,22800,23000,23100,22650,14997,343181650,00,0.00,N,3,0, +20250520,22800,23250,23450,22750,21236,488667300,00,0.00,N,5,-200, +20250519,23000,22900,23250,22450,19939,452505050,00,0.00,N,5,-300, 20250516,23300,24050,24050,23150,18275,426419175,00,0.00,N,5,-600, 20250515,23900,24700,24750,23850,23957,578482000,00,0.00,N,5,-800, 20250514,24700,24750,24850,24200,30504,751390150,00,0.00,N,2,350, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 8ea9253a9921..d4e988438b12 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6920,6890,6920,6830,1902,13073580,00,0.00,N,2,30, +20250624,6890,6880,6900,6830,941,6472880,00,0.00,N,2,50, +20250623,6840,6940,6950,6820,3267,22451350,00,0.00,N,5,-60, +20250620,6900,6860,6940,6830,2224,15292740,00,0.00,N,2,60, +20250619,6840,6840,6880,6800,9456,64385970,00,0.00,N,3,0, +20250618,6840,6890,6890,6780,2564,17504590,00,0.00,N,5,-10, +20250617,6850,6850,6890,6810,6677,45751740,00,0.00,N,3,0, +20250616,6850,6890,6890,6730,8262,56513820,00,0.00,N,2,50, +20250613,6800,6900,6900,6780,11931,81230170,00,0.00,N,5,-90, +20250612,6890,6870,6960,6800,7276,50225025,00,0.00,N,2,20, +20250611,6870,6820,6880,6820,7539,51561130,00,0.00,N,2,50, +20250610,6820,6900,6950,6780,7056,48258930,00,0.00,N,5,-80, +20250609,6900,6710,6940,6700,25179,172189600,00,0.00,N,2,220, +20250605,6680,6620,6710,6620,5041,33559540,00,0.00,N,3,0, +20250604,6680,6550,6690,6500,8016,53111600,00,0.00,N,2,130, +20250602,6550,6590,6590,6500,4091,26662930,00,0.00,N,5,-30, +20250530,6580,6570,6590,6500,7295,47765630,00,0.00,N,2,50, +20250529,6530,6510,6580,6490,8276,54141320,00,0.00,N,2,30, +20250528,6500,6530,6550,6410,8699,56359650,00,0.00,N,5,-30, +20250527,6530,6580,6590,6470,737,4796990,00,0.00,N,3,0, +20250526,6530,6510,6580,6510,2201,14389640,00,0.00,N,2,20, +20250523,6510,6590,6600,6490,3784,24680650,00,0.00,N,5,-80, +20250522,6590,6550,6600,6540,3276,21512420,00,0.00,N,2,20, +20250521,6570,6550,6600,6530,1079,7092150,00,0.00,N,2,20, +20250520,6550,6530,6600,6310,4128,26782160,00,0.00,N,2,50, +20250519,6500,6640,6640,6460,3151,20451850,00,0.00,N,5,-100, 20250516,6600,6500,6620,6445,2805,18214685,00,0.00,N,2,100, 20250515,6500,6570,6600,6460,3917,25477250,00,0.00,N,5,-70, 20250514,6570,6660,6660,6500,2318,15252670,00,0.00,N,5,-90, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 05bcbdea457f..4ac409b20afd 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21100,22100,22150,20950,256487,5473252150,00,0.00,N,5,-700, +20250624,21800,22550,22700,21400,359507,7847836275,00,0.00,N,5,-650, +20250623,22450,20500,23200,20450,1056478,23369767025,00,0.00,N,2,650, +20250620,21800,23700,23750,21500,1296524,29064284350,00,0.00,N,5,-800, +20250619,22600,21300,22600,20500,3253023,72106913750,00,0.00,N,1,5200, +20250618,17400,17570,17580,17090,90882,1573627100,00,0.00,N,5,-180, +20250617,17580,17700,17950,17250,80172,1417122110,00,0.00,N,5,-120, +20250616,17700,17120,17750,16870,50708,884883925,00,0.00,N,2,400, +20250613,17300,17980,17980,17110,82328,1424793515,00,0.00,N,5,-500, +20250612,17800,17830,17980,17690,52656,939458140,00,0.00,N,2,110, +20250611,17690,17790,17800,17570,25968,458482660,00,0.00,N,2,50, +20250610,17640,17650,18150,17500,86282,1543990170,00,0.00,N,2,100, +20250609,17540,17810,17890,17520,43898,775606610,00,0.00,N,5,-170, +20250605,17710,17680,17870,16690,70664,1250028390,00,0.00,N,2,30, +20250604,17680,17580,17860,17460,44546,782885160,00,0.00,N,2,220, +20250602,17460,17290,17720,17260,39607,692642880,00,0.00,N,5,-20, +20250530,17480,17870,17870,17100,44806,781838050,00,0.00,N,5,-310, +20250529,17790,18000,18020,17730,57038,1019222465,00,0.00,N,5,-180, +20250528,17970,17990,18130,17650,186296,3339042135,00,0.00,N,5,-20, +20250527,17990,16880,18010,16600,195000,3394344425,00,0.00,N,2,1030, +20250526,16960,17000,17000,16690,48792,823330895,00,0.00,N,2,220, +20250523,16740,15840,16860,15820,112291,1866602865,00,0.00,N,2,900, +20250522,15840,15900,16010,15430,74955,1171789065,00,0.00,N,5,-200, +20250521,16040,16110,16230,16010,28570,459804730,00,0.00,N,5,-230, +20250520,16270,16320,16390,16160,35129,572855085,00,0.00,N,2,320, +20250519,15950,16400,16520,15890,47354,765005460,00,0.00,N,5,-330, 20250516,16280,16420,16490,16260,29016,474431600,00,0.00,N,5,-140, 20250515,16420,16820,16950,16410,64511,1071070585,00,0.00,N,5,-610, 20250514,17030,16930,17100,16650,81059,1379837735,00,0.00,N,2,160, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 112cf9014520..0cc114c60043 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4425,4340,4465,4340,121075,534851300,00,0.00,N,2,85, +20250624,4340,4290,4390,4280,102549,444511829,00,0.00,N,2,55, +20250623,4285,4335,4335,4245,60792,260450869,00,0.00,N,5,-90, +20250620,4375,4335,4405,4285,83966,366582197,00,0.00,N,2,40, +20250619,4335,4340,4385,4305,58562,253772605,00,0.00,N,2,5, +20250618,4330,4230,4330,4200,70591,302952717,00,0.00,N,2,105, +20250617,4225,4240,4330,4205,66097,282207220,00,0.00,N,5,-40, +20250616,4265,4195,4285,4185,40321,170345009,00,0.00,N,2,45, +20250613,4220,4310,4370,4170,75653,319902840,00,0.00,N,5,-120, +20250612,4340,4330,4365,4325,61771,268298902,00,0.00,N,5,-10, +20250611,4350,4325,4355,4265,67162,289735455,00,0.00,N,2,40, +20250610,4310,4260,4320,4245,94318,405054590,00,0.00,N,2,50, +20250609,4260,4230,4290,4230,72089,307378520,00,0.00,N,2,35, +20250605,4225,4205,4260,4180,71462,302397227,00,0.00,N,2,45, +20250604,4180,4100,4200,4080,70209,291169332,00,0.00,N,2,85, +20250602,4095,4110,4130,4070,56610,231511564,00,0.00,N,5,-15, +20250530,4110,4185,4185,4100,70146,289910105,00,0.00,N,5,-75, +20250529,4185,4130,4185,4110,86360,358604275,00,0.00,N,2,45, +20250528,4140,4180,4200,4135,100553,418645342,00,0.00,N,5,-80, +20250527,4220,4195,4250,4195,44772,188979207,00,0.00,N,2,10, +20250526,4210,4180,4230,4145,31396,131538476,00,0.00,N,2,30, +20250523,4180,4260,4260,4170,39435,165515032,00,0.00,N,2,5, +20250522,4175,4250,4250,4155,58649,245339575,00,0.00,N,5,-85, +20250521,4260,4200,4260,4180,73448,310610263,00,0.00,N,2,65, +20250520,4195,4135,4240,4135,72241,304071260,00,0.00,N,2,75, +20250519,4120,4150,4180,4090,88333,364999525,00,0.00,N,5,-65, 20250516,4185,4115,4210,4105,129797,541611490,00,0.00,N,2,85, 20250515,4100,4155,4165,4080,54324,223394043,00,0.00,N,5,-55, 20250514,4155,4175,4190,4130,43749,181822550,00,0.00,N,2,5, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 2d45f12221bd..891f28cf4cd3 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,70700,71100,71300,69400,70643,4985931100,00,0.00,N,2,400, +20250624,70300,70000,70600,69100,93378,6525905150,00,0.00,N,2,1400, +20250623,68900,67700,68900,66700,89565,6052743700,00,0.00,N,2,100, +20250620,68800,69200,69700,67700,155231,10650866750,00,0.00,N,2,100, +20250619,68700,66900,69600,66700,205198,14040655400,00,0.00,N,2,2600, +20250618,66100,65200,66600,63200,66016,4345695850,00,0.00,N,2,300, +20250617,65800,64800,65900,64400,75103,4904172950,00,0.00,N,2,800, +20250616,65000,64800,65600,63500,67704,4362121950,00,0.00,N,2,500, +20250613,64500,64900,65300,60400,88815,5686133900,00,0.00,N,5,-400, +20250612,64900,65600,65900,64700,77164,5033498350,00,0.00,N,2,300, +20250611,64600,64900,65300,64300,41521,2693973850,00,0.00,N,5,-100, +20250610,64700,64300,65900,63500,66634,4315570000,00,0.00,N,2,200, +20250609,64500,64900,65900,64200,88938,5762086900,00,0.00,N,2,400, +20250605,64100,63000,64500,63000,65315,4174507050,00,0.00,N,2,1000, +20250604,63100,62300,63400,61800,52207,3267092050,00,0.00,N,2,500, +20250602,62600,62000,62700,61700,32861,2049686450,00,0.00,N,2,700, +20250530,61900,62500,62500,61600,35945,2229709950,00,0.00,N,5,-1100, +20250529,63000,62500,63100,61500,66613,4161117600,00,0.00,N,2,1100, +20250528,61900,61500,62600,61500,47575,2949498400,00,0.00,N,2,500, +20250527,61400,61000,62200,61000,38856,2398241300,00,0.00,N,2,200, +20250526,61200,60800,62400,60500,48468,2977184000,00,0.00,N,2,800, +20250523,60400,60200,60600,59900,50905,3071778100,00,0.00,N,2,400, +20250522,60000,60800,61000,60000,39893,2402827350,00,0.00,N,5,-1200, +20250521,61200,60200,61600,60200,45130,2759019100,00,0.00,N,2,1100, +20250520,60100,60600,60900,60000,34064,2056215200,00,0.00,N,5,-100, +20250519,60200,60300,60500,59400,59310,3551132150,00,0.00,N,5,-300, 20250516,60500,61100,61300,60000,78103,4714639800,00,0.00,N,5,-600, 20250515,61100,62400,62600,61000,68237,4202975550,00,0.00,N,5,-1600, 20250514,62700,63000,63400,62300,50838,3186105600,00,0.00,N,5,-700, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 18ff7c22d9d7..de39340f8d87 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,642,642,645,638,137570,88176627,00,0.00,N,3,0, +20250624,642,638,646,634,149585,95755802,00,0.00,N,2,11, +20250623,631,650,650,631,281985,179241538,00,0.00,N,5,-19, +20250620,650,651,651,641,160825,104131036,00,0.00,N,5,-1, +20250619,651,657,670,646,363245,237044788,00,0.00,N,5,-6, +20250618,657,654,666,649,145365,95241364,00,0.00,N,2,3, +20250617,654,650,661,650,149099,97789734,00,0.00,N,5,-3, +20250616,657,664,666,649,256389,168076520,00,0.00,N,5,-7, +20250613,664,674,675,655,345326,228739600,00,0.00,N,5,-9, +20250612,673,680,688,673,225479,152668464,00,0.00,N,5,-5, +20250611,678,673,680,671,215322,145446609,00,0.00,N,2,5, +20250610,673,680,680,668,104818,70433551,00,0.00,N,3,0, +20250609,673,670,681,666,322306,216635364,00,0.00,N,2,3, +20250605,670,672,675,663,279620,187076343,00,0.00,N,5,-2, +20250604,672,674,676,667,187090,125367071,00,0.00,N,2,2, +20250602,670,660,672,660,186953,124626424,00,0.00,N,2,3, +20250530,667,669,673,663,225975,150947816,00,0.00,N,5,-2, +20250529,669,673,673,657,196357,130612667,00,0.00,N,5,-4, +20250528,673,658,673,651,239450,158210105,00,0.00,N,2,22, +20250527,651,657,663,646,218408,142600791,00,0.00,N,3,0, +20250526,651,659,660,650,282349,184691940,00,0.00,N,5,-3, +20250523,654,700,700,651,654730,434762019,00,0.00,N,5,-32, +20250522,686,650,720,646,3238191,2245511973,00,0.00,N,2,36, +20250521,650,642,654,642,153295,99550460,00,0.00,N,2,8, +20250520,642,637,658,637,304130,197890448,00,0.00,N,2,3, +20250519,639,639,645,635,214510,136959776,00,0.00,N,3,0, 20250516,639,645,648,638,247850,158644469,00,0.00,N,5,-6, 20250515,645,646,651,642,195577,126525707,00,0.00,N,5,-1, 20250514,646,654,657,641,367463,238409504,00,0.00,N,5,-8, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 42de47c3d267..3b6d3721f305 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3765,3755,3775,3680,54091,201204116,00,0.00,N,2,10, +20250624,3755,3755,3840,3705,55927,209079125,00,0.00,N,3,0, +20250623,3755,3770,3810,3700,35315,132256843,00,0.00,N,5,-55, +20250620,3810,3800,3860,3760,38412,145944105,00,0.00,N,2,10, +20250619,3800,3835,3850,3795,21208,80738595,00,0.00,N,5,-20, +20250618,3820,3785,3850,3770,27079,103474125,00,0.00,N,2,10, +20250617,3810,3815,3870,3740,53576,203112265,00,0.00,N,3,0, +20250616,3810,3785,3845,3700,44402,167736708,00,0.00,N,2,20, +20250613,3790,3895,3950,3770,53679,205519058,00,0.00,N,5,-105, +20250612,3895,3910,3945,3845,63745,247549064,00,0.00,N,5,-15, +20250611,3910,3895,3945,3865,32281,126442255,00,0.00,N,2,45, +20250610,3865,3905,3905,3820,41953,162414690,00,0.00,N,2,5, +20250609,3860,3810,3880,3810,47198,181569735,00,0.00,N,2,50, +20250605,3810,3755,3825,3755,36630,139206572,00,0.00,N,2,20, +20250604,3790,3760,3795,3720,50873,191278360,00,0.00,N,2,65, +20250602,3725,3725,3780,3710,42626,159347013,00,0.00,N,5,-20, +20250530,3745,3810,3825,3725,78112,293653363,00,0.00,N,5,-5, +20250529,3750,3725,3765,3670,55846,207885125,00,0.00,N,2,45, +20250528,3705,3670,3730,3670,54189,199524050,00,0.00,N,2,10, +20250527,3695,3690,3750,3635,45297,166117230,00,0.00,N,2,10, +20250526,3685,3650,3740,3620,96752,357264053,00,0.00,N,2,35, +20250523,3650,3760,3775,3595,94364,346691419,00,0.00,N,5,-105, +20250522,3755,3750,3965,3700,307578,1184197102,00,0.00,N,5,-45, +20250521,3800,3720,3800,3640,175671,655494418,00,0.00,N,2,190, +20250520,3610,3480,3700,3455,147786,529052912,00,0.00,N,2,135, +20250519,3475,3490,3565,3450,120471,419565904,00,0.00,N,2,5, 20250516,3470,3405,3495,3405,74640,258386790,00,0.00,N,2,85, 20250515,3385,3395,3512,3250,125962,429259447,00,0.00,N,5,-10, 20250514,3395,3400,3435,3390,11478,39043810,00,0.00,N,5,-5, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index d070dcec4c24..26a4d9206b34 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5140,5160,5170,5070,41427,212035550,00,0.00,N,5,-20, +20250624,5160,5060,5170,4995,120831,614086745,00,0.00,N,2,110, +20250623,5050,5010,5060,4960,53951,269586255,00,0.00,N,5,-10, +20250620,5060,5090,5090,4980,42067,210946905,00,0.00,N,3,0, +20250619,5060,4960,5080,4935,114081,573596675,00,0.00,N,2,100, +20250618,4960,4980,4980,4905,15590,76990880,00,0.00,N,5,-10, +20250617,4970,5050,5050,4890,39783,197084504,00,0.00,N,5,-30, +20250616,5000,4950,5020,4870,48361,240800670,00,0.00,N,2,50, +20250613,4950,5030,5030,4860,113774,560017315,00,0.00,N,5,-80, +20250612,5030,5030,5090,4800,40088,200533555,00,0.00,N,5,-10, +20250611,5040,4965,5070,4935,53168,267224620,00,0.00,N,2,75, +20250610,4965,4990,5050,4935,55045,273355609,00,0.00,N,5,-25, +20250609,4990,4865,5030,4865,102313,508859280,00,0.00,N,2,130, +20250605,4860,4850,4885,4825,63985,310701110,00,0.00,N,2,40, +20250604,4820,4715,4850,4700,57986,277562455,00,0.00,N,2,115, +20250602,4705,4705,4710,4650,19943,93326155,00,0.00,N,3,0, +20250530,4705,4780,4780,4620,60394,282503800,00,0.00,N,5,-35, +20250529,4740,4685,4745,4675,25947,122085798,00,0.00,N,2,60, +20250528,4680,4640,4695,4640,12768,59572809,00,0.00,N,2,10, +20250527,4670,4705,4730,4625,13238,61585570,00,0.00,N,5,-50, +20250526,4720,4705,4745,4645,10800,50697705,00,0.00,N,2,15, +20250523,4705,4640,4715,4620,26807,125040645,00,0.00,N,2,70, +20250522,4635,4735,4735,4630,19387,90171622,00,0.00,N,5,-65, +20250521,4700,4735,4740,4680,8301,39161325,00,0.00,N,2,15, +20250520,4685,4650,4725,4650,8864,41581135,00,0.00,N,5,-10, +20250519,4695,4750,4750,4665,20812,97826060,00,0.00,N,5,-55, 20250516,4750,4800,4800,4705,28353,134363865,00,0.00,N,5,-55, 20250515,4805,4850,4850,4770,22121,106213853,00,0.00,N,5,-20, 20250514,4825,4835,4840,4765,30027,144345965,00,0.00,N,3,0, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 8f8d9aab201f..f965c07015b7 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8440,8310,8440,8300,38991,325898540,00,0.00,N,2,130, +20250624,8310,8150,8330,8150,65074,538235500,00,0.00,N,2,170, +20250623,8140,8280,8280,8090,53034,432442625,00,0.00,N,5,-140, +20250620,8280,8160,8330,8140,34188,282676395,00,0.00,N,2,120, +20250619,8160,8150,8240,8100,65012,530197175,00,0.00,N,2,20, +20250618,8140,8200,8250,8140,37424,306605330,00,0.00,N,5,-60, +20250617,8200,8230,8260,8120,43621,357527940,00,0.00,N,5,-20, +20250616,8220,8120,8250,8090,77650,634509400,00,0.00,N,2,20, +20250613,8200,8360,8400,8190,79524,656147775,00,0.00,N,5,-150, +20250612,8350,8420,8690,8350,174713,1492965785,00,0.00,N,2,20, +20250611,8330,8360,8480,8250,53795,447648575,00,0.00,N,5,-30, +20250610,8360,8420,8460,8330,50464,423913485,00,0.00,N,5,-20, +20250609,8380,8380,8450,8300,68674,574573610,00,0.00,N,3,0, +20250605,8380,8270,8400,8260,73344,611468430,00,0.00,N,2,120, +20250604,8260,8120,8270,8110,56291,461718725,00,0.00,N,2,180, +20250602,8080,8060,8100,8010,27209,219121340,00,0.00,N,2,30, +20250530,8050,8100,8130,7960,41130,330026665,00,0.00,N,5,-70, +20250529,8120,8010,8150,8010,32460,263161330,00,0.00,N,2,110, +20250528,8010,8010,8080,7980,20908,167967030,00,0.00,N,5,-10, +20250527,8020,8100,8170,8000,46162,371423840,00,0.00,N,5,-100, +20250526,8120,8000,8120,7940,59423,478181280,00,0.00,N,2,180, +20250523,7940,7800,8090,7790,67233,534345140,00,0.00,N,2,100, +20250522,7840,7820,7870,7760,19104,149104395,00,0.00,N,2,20, +20250521,7820,7900,7950,7770,44582,349610325,00,0.00,N,5,-90, +20250520,7910,7830,7970,7830,42679,337963335,00,0.00,N,2,70, +20250519,7840,7850,7880,7720,35221,274670115,00,0.00,N,2,10, 20250516,7830,7810,7890,7700,47187,368311390,00,0.00,N,2,50, 20250515,7780,7740,7900,7740,40896,320388005,00,0.00,N,2,20, 20250514,7760,7740,7770,7680,19438,150330450,00,0.00,N,2,30, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 34f4e1278568..b001551d7693 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,775,774,788,766,67415,52329732,00,0.00,N,5,-6, +20250624,781,770,785,770,41459,32179854,00,0.00,N,2,2, +20250623,779,787,787,777,21609,16914259,00,0.00,N,5,-8, +20250620,787,786,792,775,26462,20755269,00,0.00,N,2,1, +20250619,786,787,794,771,26691,21019538,00,0.00,N,5,-1, +20250618,787,785,804,785,21149,16696547,00,0.00,N,2,2, +20250617,785,795,804,785,92244,73181638,00,0.00,N,5,-9, +20250616,794,778,795,769,34376,26922921,00,0.00,N,2,16, +20250613,778,822,822,775,68438,53853876,00,0.00,N,5,-12, +20250612,790,790,805,788,67868,53724244,00,0.00,N,3,0, +20250611,790,778,794,778,46202,36306455,00,0.00,N,2,12, +20250610,778,771,789,771,18510,14411648,00,0.00,N,2,8, +20250609,770,797,800,750,92365,71853282,00,0.00,N,5,-27, +20250605,797,797,804,793,36762,29365300,00,0.00,N,3,0, +20250604,797,775,797,775,48724,38483657,00,0.00,N,2,23, +20250602,774,771,778,764,22874,17630423,00,0.00,N,2,10, +20250530,764,760,779,731,38556,29251283,00,0.00,N,2,4, +20250529,760,770,777,755,36083,27677278,00,0.00,N,5,-10, +20250528,770,750,780,750,22512,17256244,00,0.00,N,2,20, +20250527,750,743,765,743,24250,18179156,00,0.00,N,2,7, +20250526,743,721,785,721,51385,38406872,00,0.00,N,2,22, +20250523,721,745,756,720,86764,63601124,00,0.00,N,5,-29, +20250522,750,775,782,749,37699,28492463,00,0.00,N,5,-25, +20250521,775,763,778,752,24036,18410301,00,0.00,N,2,13, +20250520,762,779,785,762,35344,27249120,00,0.00,N,5,-17, +20250519,779,776,781,770,8477,6556938,00,0.00,N,5,-5, 20250516,784,777,788,769,41318,32137538,00,0.00,N,2,8, 20250515,776,797,797,776,65986,51951448,00,0.00,N,5,-21, 20250514,797,798,799,788,13851,11032838,00,0.00,N,5,-1, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 5cb8d14145bd..b596ddc9a07b 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,156,160,161,152,4277895,664304548,00,0.00,N,5,-4, +20250624,160,171,174,158,8096623,1325059185,00,0.00,N,5,-11, +20250623,171,178,183,170,4899911,854896156,00,0.00,N,5,-7, +20250620,178,185,187,176,4243992,766474542,00,0.00,N,5,-9, +20250619,187,191,192,182,3057705,573239970,00,0.00,N,5,-3, +20250618,190,185,203,182,12176163,2342472762,00,0.00,N,2,3, +20250617,187,197,197,187,3378428,642795960,00,0.00,N,5,-5, +20250616,192,197,205,188,4918399,948572850,00,0.00,N,5,-4, +20250613,196,200,202,190,3693058,721708122,00,0.00,N,5,-3, +20250612,199,203,209,196,6828988,1373305426,00,0.00,N,5,-4, +20250611,203,226,242,201,25602166,5498393007,00,0.00,N,2,2, +20250610,201,170,218,169,55559135,11238929750,00,0.00,N,2,32, +20250609,169,175,187,169,9495850,1653258876,00,0.00,N,5,-6, +20250605,175,170,197,169,27719411,5006556556,00,0.00,N,5,-40, +20250604,215,212,239,207,13025281,2864281211,00,0.00,N,3,0, +20250602,215,219,229,207,7382699,1590298493,00,0.00,N,5,-4, +20250530,219,214,248,213,24483108,5583879482,00,0.00,N,5,-18, +20250529,237,254,265,228,24577322,5962378407,00,0.00,N,5,-17, +20250528,254,283,284,251,18459851,4780289034,00,0.00,N,5,-15, +20250527,269,272,310,257,52497235,14554162764,00,0.00,N,2,21, +20250526,248,224,272,224,64779941,16604889246,00,0.00,N,2,32, +20250523,216,279,289,216,74802833,19321864414,00,0.00,N,5,-25, +20250522,241,187,241,181,61159225,13822600685,00,0.00,N,1,55, +20250521,186,204,205,184,11947282,2280839083,00,0.00,N,5,-7, +20250520,193,208,242,172,37862671,7378424910,00,0.00,N,5,-17, +20250519,210,295,295,200,75245164,18373271041,00,0.00,N,5,-17, 20250516,227,227,227,227,2928354,664736358,00,0.00,N,1,52, 20250515,175,160,175,159,13884012,2367509892,00,0.00,N,1,40, 20250514,135,109,135,108,28587014,3774722654,00,0.00,N,1,31, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 9172b41a22d2..78db7655d933 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5950,5910,6010,5830,68054,403295890,00,0.00,N,2,80, +20250624,5870,5900,5930,5760,76793,448757850,00,0.00,N,2,60, +20250623,5810,5800,5860,5740,43157,250238580,00,0.00,N,5,-80, +20250620,5890,5770,5910,5730,64162,373787940,00,0.00,N,2,10, +20250619,5880,5650,5920,5580,137067,796140090,00,0.00,N,2,250, +20250618,5630,5480,5700,5450,63066,353295160,00,0.00,N,2,140, +20250617,5490,5550,5600,5430,65189,359786160,00,0.00,N,5,-80, +20250616,5570,5470,5610,5370,47343,261353055,00,0.00,N,2,90, +20250613,5480,5710,5720,5430,72948,402309925,00,0.00,N,5,-220, +20250612,5700,5480,5740,5440,100432,567339280,00,0.00,N,2,220, +20250611,5480,5500,5500,5400,74440,404443620,00,0.00,N,3,0, +20250610,5480,5470,5540,5380,68602,375729150,00,0.00,N,5,-20, +20250609,5500,5220,5510,5160,182380,989274540,00,0.00,N,2,320, +20250605,5180,5210,5210,5110,19999,103210385,00,0.00,N,3,0, +20250604,5180,5150,5180,5110,46199,237954350,00,0.00,N,2,60, +20250602,5120,5080,5130,5040,44410,225073910,00,0.00,N,3,0, +20250530,5120,5130,5130,5030,19433,98393315,00,0.00,N,5,-20, +20250529,5140,5100,5150,5070,36704,187190510,00,0.00,N,2,40, +20250528,5100,5130,5150,5010,46711,236787830,00,0.00,N,5,-20, +20250527,5120,5100,5140,5050,32577,165526395,00,0.00,N,5,-30, +20250526,5150,5190,5200,5100,37900,194911795,00,0.00,N,3,0, +20250523,5150,5090,5190,5050,46245,236667600,00,0.00,N,2,30, +20250522,5120,5120,5140,5010,42908,217303535,00,0.00,N,3,0, +20250521,5120,4950,5440,4950,308915,1604999835,00,0.00,N,2,175, +20250520,4945,4910,4970,4910,12571,62103546,00,0.00,N,2,15, +20250519,4930,4945,5000,4905,27756,137610305,00,0.00,N,5,-20, 20250516,4950,4990,5000,4865,41159,203242605,00,0.00,N,5,-90, 20250515,5040,5170,5170,5000,33590,169300870,00,0.00,N,5,-60, 20250514,5100,5040,5100,4995,29755,150601135,00,0.00,N,2,40, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index e3a89e532e73..7fea9a04e3c1 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,353,355,357,347,172334,60329523,00,0.00,N,3,0, +20250624,353,354,361,346,485735,170235382,00,0.00,N,2,2, +20250623,351,357,357,348,353158,123924096,00,0.00,N,5,-6, +20250620,357,358,362,354,278349,99491845,00,0.00,N,5,-1, +20250619,358,363,363,355,236789,84710210,00,0.00,N,5,-4, +20250618,362,353,364,353,200762,72116040,00,0.00,N,2,9, +20250617,353,362,365,350,382072,136432968,00,0.00,N,5,-9, +20250616,362,359,364,351,213315,76047991,00,0.00,N,2,4, +20250613,358,368,368,354,306372,110317695,00,0.00,N,5,-5, +20250612,363,360,368,355,597324,217336509,00,0.00,N,2,5, +20250611,358,358,362,354,276825,99078827,00,0.00,N,3,0, +20250610,358,355,360,352,161777,57698183,00,0.00,N,2,3, +20250609,355,357,361,353,214857,76373136,00,0.00,N,5,-4, +20250605,359,362,368,340,708663,251971615,00,0.00,N,2,1, +20250604,358,354,362,353,368255,131998128,00,0.00,N,2,5, +20250602,353,355,362,350,390640,138210896,00,0.00,N,2,1, +20250530,352,348,355,343,357052,124298953,00,0.00,N,2,4, +20250529,348,355,365,345,1037087,367255354,00,0.00,N,5,-6, +20250528,354,355,359,348,418063,147666241,00,0.00,N,2,1, +20250527,353,367,367,353,504249,179664793,00,0.00,N,5,-9, +20250526,362,359,368,348,918300,327696654,00,0.00,N,2,10, +20250523,352,366,375,352,819280,294903310,00,0.00,N,5,-14, +20250522,366,368,374,356,978632,356582097,00,0.00,N,5,-2, +20250521,368,377,381,360,1886923,694729173,00,0.00,N,5,-10, +20250520,378,395,396,356,3169326,1184003960,00,0.00,N,2,8, +20250519,370,424,436,368,10455952,4107696436,00,0.00,N,5,-49, 20250516,419,330,419,330,29794791,12313208061,00,0.00,N,1,96, 20250515,323,325,392,323,2350008,834846815,00,0.00,N,5,-2, 20250514,325,329,330,319,164580,53332364,00,0.00,N,5,-4, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 68ca9d9af6ef..121c53fdbfaf 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,634,632,638,618,575181,363446828,00,0.00,N,2,4, +20250624,630,622,640,622,739844,467127087,00,0.00,N,2,8, +20250623,622,632,632,609,926523,568858345,00,0.00,N,5,-15, +20250620,637,631,637,617,684915,430416972,00,0.00,N,2,6, +20250619,631,646,647,625,815336,516822843,00,0.00,N,5,-15, +20250618,646,652,653,637,855322,551250595,00,0.00,N,5,-7, +20250617,653,660,676,641,971972,637391997,00,0.00,N,5,-7, +20250616,660,644,664,634,905608,593200397,00,0.00,N,2,17, +20250613,643,667,668,628,1310759,846576701,00,0.00,N,5,-13, +20250612,656,678,712,647,3999897,2685901673,00,0.00,N,2,8, +20250611,648,653,667,644,905576,590049213,00,0.00,N,5,-8, +20250610,656,678,678,653,1651613,1094759485,00,0.00,N,5,-22, +20250609,678,669,698,662,3043258,2068940220,00,0.00,N,2,9, +20250605,669,640,690,631,4337217,2896189546,00,0.00,N,2,29, +20250604,640,635,647,609,1813883,1145278395,00,0.00,N,2,23, +20250602,617,619,640,611,1898198,1188041542,00,0.00,N,2,1, +20250530,616,621,643,611,1374930,857319014,00,0.00,N,5,-5, +20250529,621,632,640,614,679333,425227098,00,0.00,N,2,3, +20250528,618,608,645,586,3457851,2127067297,00,0.00,N,5,-6, +20250527,624,619,631,603,743945,458240721,00,0.00,N,2,5, +20250526,619,642,650,608,1951043,1217696884,00,0.00,N,5,-27, +20250523,646,641,661,631,681952,439710158,00,0.00,N,2,6, +20250522,640,628,656,627,856917,550346098,00,0.00,N,2,2, +20250521,638,672,672,631,1158537,752857695,00,0.00,N,5,-26, +20250520,664,645,673,638,988130,648987876,00,0.00,N,2,19, +20250519,645,668,679,641,1168121,757786001,00,0.00,N,5,-26, 20250516,671,664,697,658,1329873,897428687,00,0.00,N,2,6, 20250515,665,700,700,650,2605790,1749630530,00,0.00,N,5,-41, 20250514,706,681,707,657,1973961,1345901184,00,0.00,N,2,13, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 0c1a848335c9..a1b81ad86268 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3730,3720,3750,3645,4275,15766410,00,0.00,N,2,35, +20250624,3695,3695,3765,3635,17593,64457360,00,0.00,N,3,0, +20250623,3695,3725,3725,3665,7882,29108885,00,0.00,N,5,-30, +20250620,3725,3700,3800,3675,14676,54259281,00,0.00,N,2,25, +20250619,3700,3800,3805,3630,16544,61269150,00,0.00,N,5,-140, +20250618,3840,3690,3845,3595,17242,63823205,00,0.00,N,2,150, +20250617,3690,3730,3915,3675,9862,36816275,00,0.00,N,5,-40, +20250616,3730,3685,3760,3685,5461,20274132,00,0.00,N,2,45, +20250613,3685,3760,3795,3645,13942,51473424,00,0.00,N,5,-60, +20250612,3745,3815,3815,3745,12672,47872960,00,0.00,N,5,-70, +20250611,3815,3755,3840,3700,12048,45295060,00,0.00,N,2,60, +20250610,3755,3900,3900,3725,8166,30783102,00,0.00,N,2,45, +20250609,3710,3645,3850,3645,19172,71914920,00,0.00,N,2,65, +20250605,3645,3720,3720,3600,13750,50245655,00,0.00,N,2,50, +20250604,3595,3635,3720,3595,16314,59560165,00,0.00,N,5,-40, +20250602,3635,3730,3730,3605,17849,64912895,00,0.00,N,2,15, +20250530,3620,3610,3650,3580,4170,15112220,00,0.00,N,2,10, +20250529,3610,3605,3610,3550,3778,13494025,00,0.00,N,2,5, +20250528,3605,3520,3630,3485,7307,25856670,00,0.00,N,2,85, +20250527,3520,3495,3655,3495,18503,66369190,00,0.00,N,2,25, +20250526,3495,3440,3495,3400,9932,34431941,00,0.00,N,2,55, +20250523,3440,3550,3550,3440,7885,27534080,00,0.00,N,5,-110, +20250522,3550,3600,3675,3550,8324,29868300,00,0.00,N,5,-55, +20250521,3605,3630,3645,3510,8821,31675735,00,0.00,N,2,65, +20250520,3540,3550,3585,3470,10995,38706146,00,0.00,N,5,-10, +20250519,3550,3655,3655,3475,26173,92087540,00,0.00,N,2,40, 20250516,3510,3460,3530,3445,31422,109732880,00,0.00,N,2,50, 20250515,3460,3460,3520,3440,8852,30711498,00,0.00,N,3,0, 20250514,3460,3455,3510,3380,25810,88838840,00,0.00,N,2,5, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 449ad17efd48..e9513a4861f8 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14650,14800,14890,14500,59715,875964800,00,0.00,N,2,70, +20250624,14580,14250,14600,14230,79717,1149585200,00,0.00,N,2,740, +20250623,13840,14000,14000,13620,49701,683087975,00,0.00,N,5,-450, +20250620,14290,14340,14500,14100,32524,464492315,00,0.00,N,5,-40, +20250619,14330,14580,14580,14200,43540,625262075,00,0.00,N,5,-180, +20250618,14510,14010,14510,13800,80359,1145093355,00,0.00,N,2,660, +20250617,13850,14000,14180,13660,49413,690702375,00,0.00,N,2,120, +20250616,13730,13590,13850,13380,68307,925219345,00,0.00,N,3,0, +20250613,13730,14450,14500,13700,60353,834607095,00,0.00,N,5,-670, +20250612,14400,14370,14520,14190,43452,623803535,00,0.00,N,2,30, +20250611,14370,14120,14430,14000,78219,1114941850,00,0.00,N,2,470, +20250610,13900,13980,14120,13850,40648,567034900,00,0.00,N,5,-30, +20250609,13930,13940,14080,13800,55392,773797390,00,0.00,N,2,200, +20250605,13730,13560,14000,13460,63056,868127340,00,0.00,N,2,280, +20250604,13450,13330,13460,13270,57251,764823610,00,0.00,N,2,310, +20250602,13140,13420,13420,13020,27970,367536890,00,0.00,N,5,-10, +20250530,13150,13160,13350,13010,31609,415931720,00,0.00,N,5,-80, +20250529,13230,13250,13340,13080,43611,576298380,00,0.00,N,2,150, +20250528,13080,12750,13190,12750,101913,1325768710,00,0.00,N,2,410, +20250527,12670,13060,13110,12610,99512,1263214705,00,0.00,N,5,-330, +20250526,13000,13030,13290,12910,66178,865115050,00,0.00,N,5,-30, +20250523,13030,13030,13240,12970,38956,508278270,00,0.00,N,5,-70, +20250522,13100,13500,13560,13000,55646,729850970,00,0.00,N,5,-550, +20250521,13650,13660,13800,13520,24289,332765380,00,0.00,N,2,90, +20250520,13560,13570,14000,13430,50509,687088550,00,0.00,N,2,160, +20250519,13400,13680,14000,13310,39847,535596275,00,0.00,N,5,-390, 20250516,13790,14200,14200,13770,37921,526985875,00,0.00,N,5,-410, 20250515,14200,14500,14500,14170,28024,401301130,00,0.00,N,5,-300, 20250514,14500,14480,14570,14360,49198,712328185,00,0.00,N,2,330, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 368507f08428..4f6b21db9a0e 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5540,5590,5650,5460,265446,1475830330,00,0.00,N,5,-60, +20250624,5600,5320,5700,5320,453566,2518904455,00,0.00,N,2,300, +20250623,5300,5230,5330,5200,157149,829012110,00,0.00,N,5,-20, +20250620,5320,5350,5410,5180,193400,1029691160,00,0.00,N,3,0, +20250619,5320,5380,5400,5180,190726,1006580995,00,0.00,N,5,-20, +20250618,5340,5380,5580,5330,165603,900945250,00,0.00,N,5,-100, +20250617,5440,5520,5560,5350,205372,1119844940,00,0.00,N,5,-90, +20250616,5530,5350,5550,5330,284974,1555402475,00,0.00,N,2,160, +20250613,5370,5460,5550,5300,311008,1678366535,00,0.00,N,5,-30, +20250612,5400,5330,5480,5300,319491,1729420125,00,0.00,N,2,110, +20250611,5290,5320,5350,5250,116333,616056680,00,0.00,N,5,-30, +20250610,5320,5310,5380,5260,149366,795120825,00,0.00,N,2,10, +20250609,5310,5340,5430,5290,293972,1568721955,00,0.00,N,5,-20, +20250605,5330,5150,5330,5120,250239,1308130340,00,0.00,N,2,240, +20250604,5090,5060,5110,4950,182692,921581445,00,0.00,N,2,70, +20250602,5020,5050,5090,4955,164621,824830937,00,0.00,N,5,-10, +20250530,5030,5180,5250,4960,316841,1600535354,00,0.00,N,5,-150, +20250529,5180,5170,5280,5100,144768,753749320,00,0.00,N,2,40, +20250528,5140,5260,5270,5100,226937,1176002920,00,0.00,N,5,-70, +20250527,5210,5600,5690,5080,529723,2834432090,00,0.00,N,5,-330, +20250526,5540,5350,5570,5300,315541,1731616425,00,0.00,N,2,220, +20250523,5320,5280,5380,5150,158154,838356200,00,0.00,N,2,50, +20250522,5270,5450,5530,5260,107462,572918415,00,0.00,N,5,-180, +20250521,5450,5170,5450,5160,245843,1316881080,00,0.00,N,2,300, +20250520,5150,5100,5230,5090,77331,399204925,00,0.00,N,2,50, +20250519,5100,5110,5170,5030,158179,805994915,00,0.00,N,5,-10, 20250516,5110,5190,5250,5040,289194,1477647685,00,0.00,N,5,-120, 20250515,5230,5340,5370,5170,186897,978129975,00,0.00,N,5,-140, 20250514,5370,5380,5430,5170,226654,1200494705,00,0.00,N,3,0, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index e4530c577f73..9bf93982acc6 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5520,5500,5590,5400,22932,126014760,00,0.00,N,2,10, +20250624,5510,5400,5510,5320,50743,275210840,00,0.00,N,2,120, +20250623,5390,5390,5540,5310,35217,191030860,00,0.00,N,5,-70, +20250620,5460,5370,5570,5280,27382,149468385,00,0.00,N,2,140, +20250619,5320,5360,5410,5270,9362,49736700,00,0.00,N,5,-40, +20250618,5360,5410,5600,5320,13917,74564940,00,0.00,N,5,-90, +20250617,5450,5410,5490,5290,11007,59346640,00,0.00,N,2,40, +20250616,5410,5390,5410,5200,24498,129971225,00,0.00,N,5,-50, +20250613,5460,5600,5650,5280,34489,186317710,00,0.00,N,5,-180, +20250612,5640,5510,5650,5510,25255,140878960,00,0.00,N,2,90, +20250611,5550,5410,5610,5350,30080,165945170,00,0.00,N,2,110, +20250610,5440,5640,5640,5400,29850,163606745,00,0.00,N,5,-220, +20250609,5660,5700,5820,5500,36410,206748580,00,0.00,N,5,-40, +20250605,5700,5630,5700,5560,9223,51965620,00,0.00,N,2,70, +20250604,5630,5470,5680,5370,27469,153081605,00,0.00,N,2,160, +20250602,5470,5500,5500,5280,12057,64564060,00,0.00,N,5,-10, +20250530,5480,5610,5650,5440,13610,75343270,00,0.00,N,5,-130, +20250529,5610,5660,5900,5550,24349,136346195,00,0.00,N,5,-50, +20250528,5660,5470,5710,5410,31371,175714080,00,0.00,N,2,170, +20250527,5490,5520,5520,5330,18268,98610140,00,0.00,N,2,110, +20250526,5380,5380,5440,5240,32509,173683460,00,0.00,N,5,-10, +20250523,5390,5240,5550,5220,43558,233791640,00,0.00,N,2,150, +20250522,5240,4925,5240,4900,50965,259696015,00,0.00,N,2,315, +20250521,4925,4970,4980,4885,25076,123744570,00,0.00,N,2,15, +20250520,4910,4965,4965,4805,21688,105776695,00,0.00,N,2,160, +20250519,4750,5020,5020,4730,44730,213760243,00,0.00,N,5,-160, 20250516,4910,5040,5050,4880,44643,219848875,00,0.00,N,5,-85, 20250515,4995,5230,5340,4940,101323,507175185,00,0.00,N,5,-235, 20250514,5230,5370,5370,5180,16355,85444740,00,0.00,N,5,-70, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 6b3651e613ad..337105ab7e1f 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250625,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250624,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250623,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250620,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250619,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250618,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250617,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250616,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250613,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250612,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250611,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250610,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250609,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250605,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250604,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250602,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250530,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250529,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250528,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250527,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250526,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250523,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250522,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250521,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250520,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250519,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250516,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250515,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250514,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250513,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250512,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250514,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250513,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250512,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250509,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250508,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250507,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 23b56806fb9a..487f98684fd6 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7450,7590,7595,7430,129828,972821755,00,0.00,N,5,-140, +20250624,7590,7500,7680,7350,213677,1613835140,00,0.00,N,5,-60, +20250623,7650,7900,8320,7630,1286330,10269685435,00,0.00,N,5,-40, +20250620,7690,7770,7820,7670,107393,829749565,00,0.00,N,5,-120, +20250619,7810,7770,7890,7640,128368,997372880,00,0.00,N,2,60, +20250618,7750,7870,7870,7670,191747,1480844830,00,0.00,N,5,-190, +20250617,7940,7640,7940,7580,360861,2773010960,00,0.00,N,2,30, +20250616,7910,8310,8460,7820,567727,4572615115,00,0.00,N,5,-470, +20250613,8380,7670,8810,7450,3785521,31332242780,00,0.00,N,2,730, +20250612,7650,7620,7700,7550,93381,710894710,00,0.00,N,2,60, +20250611,7590,7620,7680,7570,74159,564925020,00,0.00,N,5,-30, +20250610,7620,7500,7620,7480,106022,803546715,00,0.00,N,2,100, +20250609,7520,7450,7580,7400,127093,951698395,00,0.00,N,2,110, +20250605,7410,7450,7475,7350,72334,535727845,00,0.00,N,2,60, +20250604,7350,7440,7500,7320,85079,627459195,00,0.00,N,3,0, +20250602,7350,7410,7500,7290,108860,801429590,00,0.00,N,5,-90, +20250530,7440,7540,7600,7400,160653,1202995340,00,0.00,N,5,-30, +20250529,7470,7330,7610,7330,388138,2890671075,00,0.00,N,2,10, +20250528,7460,7200,8750,7150,5582336,45066826735,00,0.00,N,2,210, +20250527,7250,7300,7380,7190,105061,761036940,00,0.00,N,5,-50, +20250526,7300,7020,7870,6990,1292091,9687406830,00,0.00,N,2,280, +20250523,7020,6990,7120,6950,41952,293723720,00,0.00,N,2,30, +20250522,6990,6940,7140,6930,93328,658690550,00,0.00,N,3,0, +20250521,6990,6810,7000,6800,72945,507551855,00,0.00,N,2,180, +20250520,6810,6850,6950,6720,52498,356921150,00,0.00,N,5,-30, +20250519,6840,6810,7030,6690,143395,987901145,00,0.00,N,2,30, 20250516,6810,6890,6890,6770,39692,269835085,00,0.00,N,5,-80, 20250515,6890,6910,6910,6830,18030,123852970,00,0.00,N,5,-20, 20250514,6910,6850,6910,6820,31768,218112410,00,0.00,N,3,0, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index ec5e9e57e1fb..e1c9901ddfd4 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4445,4525,4530,4435,161578,720818925,00,0.00,N,5,-85, +20250624,4530,4575,4585,4485,218359,990169760,00,0.00,N,5,-15, +20250623,4545,4550,4590,4450,385729,1748470535,00,0.00,N,5,-75, +20250620,4620,4690,4745,4500,706924,3249799263,00,0.00,N,5,-110, +20250619,4730,4165,5230,4165,8634310,41800034791,00,0.00,N,2,565, +20250618,4165,4060,4175,4060,23241,96449552,00,0.00,N,2,15, +20250617,4150,4210,4210,4095,33205,137365470,00,0.00,N,5,-35, +20250616,4185,4020,4195,4020,27493,113838239,00,0.00,N,5,-5, +20250613,4190,4390,4390,4030,175131,724815476,00,0.00,N,5,-100, +20250612,4290,4305,4360,4290,53240,229506340,00,0.00,N,5,-60, +20250611,4350,4400,4400,4315,57707,250085021,00,0.00,N,5,-10, +20250610,4360,4285,4485,4210,115209,503535969,00,0.00,N,2,75, +20250609,4285,4240,4300,4200,43407,184498642,00,0.00,N,2,85, +20250605,4200,4170,4250,4160,62777,264249656,00,0.00,N,5,-20, +20250604,4220,4250,4250,4160,19545,81987350,00,0.00,N,2,70, +20250602,4150,4190,4230,4150,9803,40922880,00,0.00,N,2,15, +20250530,4135,4100,4200,4100,11726,48745875,00,0.00,N,2,5, +20250529,4130,4210,4210,4110,14191,58735284,00,0.00,N,3,0, +20250528,4130,4100,4195,4100,19641,81782205,00,0.00,N,2,20, +20250527,4110,4130,4170,4105,9010,37242305,00,0.00,N,5,-50, +20250526,4160,4180,4180,4080,17503,72357363,00,0.00,N,2,115, +20250523,4045,4100,4165,3990,35966,146884517,00,0.00,N,3,0, +20250522,4045,4100,4100,4020,16618,67232565,00,0.00,N,5,-55, +20250521,4100,3990,4100,3990,12910,52123797,00,0.00,N,2,65, +20250520,4035,4000,4050,3995,20947,83968415,00,0.00,N,2,35, +20250519,4000,4000,4050,3965,26232,105317068,00,0.00,N,5,-50, 20250516,4050,4255,4255,4030,100406,411980745,00,0.00,N,5,-205, 20250515,4255,4255,4320,4250,24938,106391235,00,0.00,N,5,-40, 20250514,4295,4270,4295,4250,26665,114019080,00,0.00,N,2,5, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 8ab9789fe6b6..081b96dd982b 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10830,10880,10880,10660,49748,536104135,00,0.00,N,5,-40, +20250624,10870,10640,10910,10570,38078,410364735,00,0.00,N,2,310, +20250623,10560,10560,10730,10410,16916,178267760,00,0.00,N,3,0, +20250620,10560,10690,10800,10550,31298,333541615,00,0.00,N,5,-130, +20250619,10690,10750,10790,10580,24912,265212770,00,0.00,N,5,-40, +20250618,10730,10960,11100,10730,32394,351345200,00,0.00,N,5,-240, +20250617,10970,11360,11490,10890,25849,286902440,00,0.00,N,5,-390, +20250616,11360,11100,11420,10910,40228,453551375,00,0.00,N,2,260, +20250613,11100,11860,11860,11090,29222,331684440,00,0.00,N,5,-530, +20250612,11630,11740,12100,11620,36619,432789240,00,0.00,N,5,-90, +20250611,11720,11510,11720,11440,45415,526331545,00,0.00,N,2,210, +20250610,11510,11280,11510,11160,43168,490969480,00,0.00,N,2,350, +20250609,11160,11460,11710,11160,48744,560196935,00,0.00,N,5,-140, +20250605,11300,11260,11430,11000,24082,272030140,00,0.00,N,2,100, +20250604,11200,10620,11280,10620,33486,370093730,00,0.00,N,2,600, +20250602,10600,10900,10970,10580,24537,264680940,00,0.00,N,5,-200, +20250530,10800,10540,10920,10470,39753,426235290,00,0.00,N,2,370, +20250529,10430,9860,10450,9860,44917,455214825,00,0.00,N,2,640, +20250528,9790,9780,9900,9670,15019,147792240,00,0.00,N,2,90, +20250527,9700,9740,9800,9650,6374,61942840,00,0.00,N,5,-30, +20250526,9730,9650,9730,9540,5100,49330700,00,0.00,N,2,80, +20250523,9650,9690,9780,9640,6596,64008710,00,0.00,N,5,-40, +20250522,9690,9650,9780,9580,12513,121603770,00,0.00,N,2,40, +20250521,9650,9420,9680,9340,22541,215551800,00,0.00,N,2,230, +20250520,9420,9400,9550,9400,28410,269159790,00,0.00,N,5,-50, +20250519,9470,9490,9550,9360,12609,119245050,00,0.00,N,5,-20, 20250516,9490,9400,9520,9380,17527,166103610,00,0.00,N,2,90, 20250515,9400,9350,9530,9250,17176,161807460,00,0.00,N,2,90, 20250514,9310,9100,9310,9100,14716,135801390,00,0.00,N,2,210, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index f147662255b4..c4b2d0eb215e 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3880,4115,4115,3880,633265,2501546247,00,0.00,N,5,-190, +20250624,4070,4120,4260,3980,1064566,4383442905,00,0.00,N,5,-30, +20250623,4100,3800,4150,3710,1479064,5906249406,00,0.00,N,2,290, +20250620,3810,3970,4025,3775,815209,3141866024,00,0.00,N,5,-125, +20250619,3935,3700,4440,3600,6068628,24524149243,00,0.00,N,2,340, +20250618,3595,3390,3650,3355,697777,2475086631,00,0.00,N,2,205, +20250617,3390,3495,3530,3340,431837,1475040690,00,0.00,N,2,85, +20250616,3305,3350,3390,3210,431285,1427753742,00,0.00,N,2,55, +20250613,3250,3665,3665,3230,673733,2252328106,00,0.00,N,5,-300, +20250612,3550,3550,3585,3450,367731,1288319075,00,0.00,N,5,-30, +20250611,3580,3500,3685,3400,594366,2115503495,00,0.00,N,2,90, +20250610,3490,3500,3585,3380,602248,2103592914,00,0.00,N,2,20, +20250609,3470,3295,3500,3200,1236687,4206733768,00,0.00,N,2,385, +20250605,3085,3000,3170,2970,343737,1056994863,00,0.00,N,2,110, +20250604,2975,2945,3000,2900,197829,585374697,00,0.00,N,2,95, +20250602,2880,2815,2895,2730,112733,321425072,00,0.00,N,2,80, +20250530,2800,2760,2820,2740,81864,228354871,00,0.00,N,2,40, +20250529,2760,2755,2765,2725,53980,148178130,00,0.00,N,2,20, +20250528,2740,2680,2775,2680,58441,160457185,00,0.00,N,2,35, +20250527,2705,2730,2730,2690,49209,132992825,00,0.00,N,5,-25, +20250526,2730,2735,2880,2710,52593,144365979,00,0.00,N,2,25, +20250523,2705,2680,2745,2670,59524,161471258,00,0.00,N,2,10, +20250522,2695,2695,2705,2660,48801,131081218,00,0.00,N,3,0, +20250521,2695,2780,2780,2690,44313,120341226,00,0.00,N,5,-45, +20250520,2740,2660,2780,2660,63296,173169775,00,0.00,N,2,105, +20250519,2635,2730,2730,2505,97796,258964147,00,0.00,N,5,-80, 20250516,2715,2765,2780,2690,89701,243724775,00,0.00,N,5,-45, 20250515,2760,2815,2815,2750,54056,149596075,00,0.00,N,5,-40, 20250514,2800,2815,2835,2775,45097,126189760,00,0.00,N,3,0, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 0344560f6202..3b2e152f9cb3 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25000,24750,25500,24750,24130,607034850,00,0.00,N,2,250, +20250624,24750,24200,24950,24100,24822,611160500,00,0.00,N,2,1100, +20250623,23650,24600,24600,23600,23481,560815725,00,0.00,N,5,-1000, +20250620,24650,25050,25150,24650,18178,451032575,00,0.00,N,5,-200, +20250619,24850,25200,25250,23700,26840,665957075,00,0.00,N,5,-50, +20250618,24900,25450,25600,24800,18092,454772950,00,0.00,N,5,-250, +20250617,25150,25400,25900,24700,19012,480838575,00,0.00,N,5,-250, +20250616,25400,25800,25800,25000,21542,544188750,00,0.00,N,5,-400, +20250613,25800,26350,26950,25000,47542,1222346700,00,0.00,N,5,-50, +20250612,25850,25400,26450,25400,59445,1544415475,00,0.00,N,2,950, +20250611,24900,25300,25450,24900,13189,331176500,00,0.00,N,5,-350, +20250610,25250,25150,25700,25050,14402,365169700,00,0.00,N,2,100, +20250609,25150,25500,25700,25000,22429,568683900,00,0.00,N,5,-150, +20250605,25300,24650,25750,24600,26810,673940500,00,0.00,N,2,700, +20250604,24600,24500,24700,24100,15320,374391850,00,0.00,N,2,250, +20250602,24350,24400,24500,23950,7906,191716200,00,0.00,N,2,300, +20250530,24050,24500,24500,23950,10159,244863975,00,0.00,N,5,-200, +20250529,24250,24450,24450,23800,9732,235863350,00,0.00,N,2,450, +20250528,23800,24050,24300,23800,6561,157195650,00,0.00,N,5,-50, +20250527,23850,24200,24200,23650,4622,110687550,00,0.00,N,5,-300, +20250526,24150,24250,24300,23850,5561,133784775,00,0.00,N,5,-100, +20250523,24250,23250,24300,23250,13535,323604925,00,0.00,N,2,650, +20250522,23600,23650,24000,23450,9028,213368225,00,0.00,N,5,-300, +20250521,23900,24200,24450,22750,12072,290389000,00,0.00,N,5,-300, +20250520,24200,23850,24550,23500,26580,645612550,00,0.00,N,2,750, +20250519,23450,23700,24250,23350,15412,365200275,00,0.00,N,5,-150, 20250516,23600,24100,24100,23400,15278,360877950,00,0.00,N,5,-100, 20250515,23700,24000,24300,23600,18051,430305500,00,0.00,N,5,-300, 20250514,24000,24050,24200,23800,14051,337382825,00,0.00,N,5,-50, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index cf2d58edd4d4..ce0f4a5cdbb1 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,756,751,757,751,45942,34661593,00,0.00,N,5,-2, +20250624,758,750,761,742,99029,74462922,00,0.00,N,2,8, +20250623,750,747,752,741,133242,99495106,00,0.00,N,5,-3, +20250620,753,743,759,743,120269,90276845,00,0.00,N,2,7, +20250619,746,740,749,740,91767,68153097,00,0.00,N,2,4, +20250618,742,738,750,736,57550,42675687,00,0.00,N,2,1, +20250617,741,754,754,740,69379,51644947,00,0.00,N,5,-13, +20250616,754,743,766,742,112220,83969828,00,0.00,N,2,3, +20250613,751,760,768,740,136618,102314579,00,0.00,N,5,-8, +20250612,759,759,771,753,168092,127326031,00,0.00,N,3,0, +20250611,759,751,763,748,178900,135214728,00,0.00,N,2,4, +20250610,755,750,757,738,188605,141247053,00,0.00,N,2,2, +20250609,753,764,766,744,281836,211709430,00,0.00,N,5,-15, +20250605,768,746,772,740,202300,153532608,00,0.00,N,2,13, +20250604,755,761,777,734,230055,171801630,00,0.00,N,5,-6, +20250602,761,781,783,750,460733,353353224,00,0.00,N,5,-22, +20250530,783,797,820,774,789239,624997755,00,0.00,N,5,-22, +20250529,805,714,808,714,1477311,1158226554,00,0.00,N,2,86, +20250528,719,717,728,717,106759,76923055,00,0.00,N,2,2, +20250527,717,726,742,715,48896,35291317,00,0.00,N,5,-9, +20250526,726,723,727,713,120083,86523937,00,0.00,N,2,3, +20250523,723,734,740,716,64378,46821666,00,0.00,N,5,-11, +20250522,734,741,741,718,72151,52875651,00,0.00,N,5,-7, +20250521,741,723,741,723,57329,41650870,00,0.00,N,2,17, +20250520,724,718,725,718,106239,76545450,00,0.00,N,2,6, +20250519,718,741,741,716,371502,269318068,00,0.00,N,5,-27, 20250516,745,795,795,743,606718,456970228,00,0.00,N,5,-75, 20250515,820,825,825,810,55112,45055594,00,0.00,N,3,0, 20250514,820,815,821,793,45263,36591263,00,0.00,N,2,5, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index b052a049fe11..4132d409da1a 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25850,25950,26200,25550,44157,1140999375,00,0.00,N,5,-350, +20250624,26200,25300,26350,25250,87540,2273343475,00,0.00,N,2,900, +20250623,25300,24900,25400,24550,38557,969475825,00,0.00,N,3,0, +20250620,25300,24600,25300,24600,54599,1365284950,00,0.00,N,2,350, +20250619,24950,25850,25950,24600,117497,2937687425,00,0.00,N,5,-1000, +20250618,25950,26050,26250,25600,29250,759307825,00,0.00,N,5,-150, +20250617,26100,26100,26550,25700,57944,1513131500,00,0.00,N,2,300, +20250616,25800,24800,26300,24800,119427,3066645550,00,0.00,N,2,1500, +20250613,24300,24850,24900,24050,60385,1468987725,00,0.00,N,5,-600, +20250612,24900,24900,25150,24650,50551,1256203600,00,0.00,N,2,100, +20250611,24800,24700,25250,24650,44580,1108978075,00,0.00,N,2,200, +20250610,24600,24450,24800,24250,37499,919054425,00,0.00,N,2,250, +20250609,24350,25150,25450,23900,71699,1745629975,00,0.00,N,5,-950, +20250605,25300,25400,25600,25050,34125,861400100,00,0.00,N,2,50, +20250604,25250,25300,25500,24800,29054,732862400,00,0.00,N,3,0, +20250602,25250,25400,25550,25000,35623,897985700,00,0.00,N,5,-250, +20250530,25500,24700,25500,24650,46279,1164950400,00,0.00,N,2,650, +20250529,24850,24700,25200,24500,44858,1110698300,00,0.00,N,2,150, +20250528,24700,24950,25500,24700,46435,1158381375,00,0.00,N,5,-200, +20250527,24900,25500,25550,24750,65851,1644938000,00,0.00,N,5,-550, +20250526,25450,25950,25950,25350,44299,1130881950,00,0.00,N,5,-700, +20250523,26150,26050,26300,25900,49971,1302149250,00,0.00,N,2,200, +20250522,25950,26050,26250,25375,69809,1804327450,00,0.00,N,5,-400, +20250521,26350,26200,26750,25600,75128,1963066775,00,0.00,N,2,150, +20250520,26200,26800,26900,25800,83558,2194339175,00,0.00,N,5,-450, +20250519,26650,25450,26800,25350,114562,3019175450,00,0.00,N,2,650, 20250516,26000,26000,26750,24600,277765,7241493100,00,0.00,N,2,600, 20250515,25400,23650,25450,23300,131249,3236722900,00,0.00,N,2,1750, 20250514,23650,23800,23800,23300,36218,851061450,00,0.00,N,5,-50, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 4ddce29c039c..bb2d9d2942fd 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13940,13920,13990,13680,11880,165127795,00,0.00,N,2,30, +20250624,13910,13590,13940,13580,15340,211824615,00,0.00,N,2,490, +20250623,13420,13800,13820,13390,8093,109380465,00,0.00,N,5,-400, +20250620,13820,13600,13890,13370,13361,183964610,00,0.00,N,2,270, +20250619,13550,13490,13590,13280,5171,69682090,00,0.00,N,2,80, +20250618,13470,13460,13490,13210,5515,74169800,00,0.00,N,2,90, +20250617,13380,13440,13530,13220,13979,186539720,00,0.00,N,5,-20, +20250616,13400,13630,13630,13300,9708,129892180,00,0.00,N,5,-350, +20250613,13750,14010,14010,13510,13603,185164780,00,0.00,N,5,-260, +20250612,14010,14010,14150,13910,10738,150438710,00,0.00,N,2,10, +20250611,14000,13850,14070,13830,19061,266137705,00,0.00,N,2,150, +20250610,13850,13990,13990,13620,6085,84009540,00,0.00,N,2,40, +20250609,13810,14170,14170,13310,12524,172757570,00,0.00,N,5,-60, +20250605,13870,13570,13890,13570,5986,82429090,00,0.00,N,2,170, +20250604,13700,13620,13900,13530,5447,74588130,00,0.00,N,2,70, +20250602,13630,13550,14300,13400,11577,156708415,00,0.00,N,2,320, +20250530,13310,13480,13480,13220,5264,69884790,00,0.00,N,5,-80, +20250529,13390,13380,13440,13100,8426,112411240,00,0.00,N,2,270, +20250528,13120,13000,13250,12770,5705,74168390,00,0.00,N,2,400, +20250527,12720,12900,13090,12710,15536,199752400,00,0.00,N,5,-240, +20250526,12960,13180,13280,12940,13945,182773370,00,0.00,N,5,-230, +20250523,13190,13450,13450,13030,11556,151833870,00,0.00,N,5,-260, +20250522,13450,13700,13700,13050,6644,88245120,00,0.00,N,5,-20, +20250521,13470,13250,13580,13210,5517,74036530,00,0.00,N,2,100, +20250520,13370,13540,13850,13250,7926,106224310,00,0.00,N,5,-190, +20250519,13560,13750,13750,13450,11035,149868150,00,0.00,N,5,-180, 20250516,13740,14300,14300,13740,12747,176539565,00,0.00,N,5,-430, 20250515,14170,14030,14240,13870,8016,113017530,00,0.00,N,2,140, 20250514,14030,14070,14070,13820,16374,228107080,00,0.00,N,5,-40, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index cc652a927d5f..558508d42709 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,60600,61100,61300,59800,12851355,769253909450,00,0.00,N,5,-400, +20250624,61000,60700,62100,60600,1615168,99136533200,00,0.00,N,2,900, +20250623,60100,58800,60700,58800,1172294,70334558500,00,0.00,N,2,800, +20250620,59300,59400,60400,59200,3768399,224193241050,00,0.00,N,5,-100, +20250619,59400,58700,59600,58600,1357661,80187959400,00,0.00,N,2,200, +20250618,59200,59100,60600,58100,1643280,97515084350,00,0.00,N,5,-1100, +20250617,60300,59700,61500,59500,1683290,101821887500,00,0.00,N,5,-300, +20250616,60600,59100,60700,58500,966984,57658477950,00,0.00,N,2,1600, +20250613,59000,58500,59400,57900,2176121,128236844900,00,0.00,N,2,400, +20250612,58600,59000,59600,58300,1955484,114915035400,00,0.00,N,5,-1200, +20250611,59800,60400,60600,58700,1226916,73156361300,00,0.00,N,5,-1100, +20250610,60900,60300,61700,59800,1887065,114745425084,00,0.00,N,2,500, +20250609,60400,59500,60900,59000,2179222,131304271550,00,0.00,N,2,1200, +20250605,59200,59700,60100,58400,1767739,104723672350,00,0.00,N,5,-700, +20250604,59900,55300,59900,55300,2590648,151517822550,00,0.00,N,2,4100, +20250602,55800,57600,58100,55000,1899090,106109412352,00,0.00,N,5,-2300, +20250530,58100,57400,58400,57300,2273662,131525517237,00,0.00,N,2,600, +20250529,57500,56800,57800,56300,977099,55997131300,00,0.00,N,2,900, +20250528,56600,56600,57200,55900,1164221,65928256252,00,0.00,N,2,100, +20250527,56500,55800,56800,55700,891251,50217286800,00,0.00,N,2,200, +20250526,56300,55400,56300,55300,1059211,59177485200,00,0.00,N,2,1200, +20250523,55100,54300,55600,54100,1073338,59132566000,00,0.00,N,2,1000, +20250522,54100,53500,54400,53200,1131984,61200172250,00,0.00,N,2,300, +20250521,53800,53900,54300,53600,855647,46138708450,00,0.00,N,3,0, +20250520,53800,52600,53800,52600,1332387,71163919150,00,0.00,N,2,1700, +20250519,52100,51800,52800,51700,761439,39752324900,00,0.00,N,2,300, 20250516,51800,51500,52200,51200,554587,28685025077,00,0.00,N,2,100, 20250515,51700,51400,52300,51400,587678,30476706200,00,0.00,N,5,-100, 20250514,51800,51700,52400,51500,1027546,53305179050,00,0.00,N,3,0, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 6d0b42787406..241aeb02d998 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11580,11820,11950,11160,1506593,17428435765,00,0.00,N,2,110, +20250624,11470,11260,12240,11100,5811545,67828838200,00,0.00,N,2,800, +20250623,10670,9950,11390,9800,2707717,29053450675,00,0.00,N,2,570, +20250620,10100,9880,10340,9850,741637,7529714135,00,0.00,N,2,190, +20250619,9910,10050,10320,9840,354365,3546174310,00,0.00,N,5,-80, +20250618,9990,10000,10080,9900,313382,3126241235,00,0.00,N,5,-130, +20250617,10120,10240,10420,9800,551768,5627848525,00,0.00,N,2,10, +20250616,10110,9930,10120,9750,463456,4594310100,00,0.00,N,2,20, +20250613,10090,10960,10960,9930,764392,7808353460,00,0.00,N,5,-560, +20250612,10650,10500,10850,10270,793734,8357071085,00,0.00,N,2,190, +20250611,10460,10590,10590,10400,399319,4178425945,00,0.00,N,5,-50, +20250610,10510,10820,10830,10480,468451,4970038210,00,0.00,N,5,-30, +20250609,10540,10980,10980,10450,550904,5847577260,00,0.00,N,5,-340, +20250605,10880,11150,11150,10850,646688,7075254455,00,0.00,N,5,-370, +20250604,11250,11900,11900,11070,1709172,19464991465,00,0.00,N,2,450, +20250602,10800,10920,10990,10100,658244,7094331385,00,0.00,N,5,-60, +20250530,10860,11370,11460,10560,912627,10010158370,00,0.00,N,5,-550, +20250529,11410,12660,12760,11390,2737107,32881785030,00,0.00,N,2,210, +20250528,11200,11500,11590,11100,1186460,13433984460,00,0.00,N,5,-300, +20250527,11500,11210,11600,11050,1177601,13352600215,00,0.00,N,2,290, +20250526,11210,10700,11380,10470,1599518,17760222620,00,0.00,N,2,400, +20250523,10810,11340,11800,10670,2136325,23666533670,00,0.00,N,5,-330, +20250522,11140,11690,11850,10890,2470534,27828516735,00,0.00,N,5,-860, +20250521,12000,12000,12930,11830,3195223,39080782280,00,0.00,N,5,-250, +20250520,12250,11850,12830,11120,9002044,108293233565,00,0.00,N,2,450, +20250519,11800,13260,13400,11310,5286609,63949740875,00,0.00,N,5,-2050, 20250516,13850,13680,15090,12970,12561906,174612496155,00,0.00,N,2,50, 20250515,13800,19190,20900,13800,33131780,534443280885,00,0.00,N,5,-2460, 20250514,16260,15140,16260,15040,3509015,55553637700,00,0.00,N,1,3750, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 21a5009862c1..eba0c6362790 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,917,914,925,912,185406,170155591,00,0.00,N,2,3, +20250624,914,903,918,900,159466,145382447,00,0.00,N,2,11, +20250623,903,925,963,898,1294223,1181323040,00,0.00,N,5,-23, +20250620,926,924,930,917,114216,105432377,00,0.00,N,2,3, +20250619,923,927,933,918,123710,114338208,00,0.00,N,5,-4, +20250618,927,928,928,918,268167,246991552,00,0.00,N,5,-3, +20250617,930,928,941,920,338343,313989280,00,0.00,N,2,2, +20250616,928,942,971,926,231035,215378300,00,0.00,N,5,-14, +20250613,942,975,978,942,284537,271777506,00,0.00,N,5,-31, +20250612,973,971,979,956,245675,237626722,00,0.00,N,2,2, +20250611,971,961,974,958,236174,228464075,00,0.00,N,2,1, +20250610,970,965,975,956,209351,201581665,00,0.00,N,2,5, +20250609,965,938,979,934,396521,381320145,00,0.00,N,2,27, +20250605,938,922,949,922,207261,194745117,00,0.00,N,2,6, +20250604,932,960,960,920,174499,162773088,00,0.00,N,2,8, +20250602,924,918,963,915,306197,285302855,00,0.00,N,2,9, +20250530,915,923,936,908,411173,379177494,00,0.00,N,5,-13, +20250529,928,925,936,920,223719,206806680,00,0.00,N,3,0, +20250528,928,924,939,922,262227,244166660,00,0.00,N,3,0, +20250527,928,939,955,921,246553,229374902,00,0.00,N,5,-14, +20250526,942,946,956,931,292521,275791630,00,0.00,N,2,10, +20250523,932,963,971,932,429600,406147418,00,0.00,N,5,-31, +20250522,963,967,978,962,119582,115980461,00,0.00,N,5,-9, +20250521,972,960,998,960,149577,145337524,00,0.00,N,2,10, +20250520,962,978,992,954,200328,193607290,00,0.00,N,2,11, +20250519,951,992,1019,950,533881,516373590,00,0.00,N,5,-41, 20250516,992,971,1018,965,692925,690114504,00,0.00,N,2,23, 20250515,969,980,995,963,265581,258323445,00,0.00,N,5,-11, 20250514,980,980,997,974,309990,303882753,00,0.00,N,2,2, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index b6229e0b4c8a..1b51abfe0a2f 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23750,23650,24000,23300,65029,1534876675,00,0.00,N,2,300, +20250624,23450,22600,23450,22600,102274,2360092475,00,0.00,N,2,1100, +20250623,22350,22700,22700,22100,72993,1627029900,00,0.00,N,5,-450, +20250620,22800,22550,22800,22000,169150,3821582950,00,0.00,N,2,300, +20250619,22500,21800,22500,21500,121217,2672956475,00,0.00,N,2,1200, +20250618,21300,20600,21650,20600,109133,2328661300,00,0.00,N,2,500, +20250617,20800,20800,21400,20550,80858,1690364400,00,0.00,N,2,50, +20250616,20750,21100,21100,20450,102918,2131365550,00,0.00,N,5,-300, +20250613,21050,21450,21750,20750,120979,2556921175,00,0.00,N,5,-300, +20250612,21350,22000,22150,21350,267353,5747499700,00,0.00,N,5,-600, +20250611,21950,21450,22100,21450,52218,1145074975,00,0.00,N,2,500, +20250610,21450,21850,21950,21350,70632,1524041725,00,0.00,N,5,-400, +20250609,21850,22150,22400,21750,48015,1059135000,00,0.00,N,5,-300, +20250605,22150,21900,22300,21800,46688,1029721400,00,0.00,N,2,350, +20250604,21800,21550,22100,21400,77106,1677181325,00,0.00,N,2,750, +20250602,21050,20950,21400,20800,31006,654327550,00,0.00,N,2,100, +20250530,20950,21000,21400,20900,38912,818268450,00,0.00,N,5,-250, +20250529,21200,21300,21300,21000,32550,688337900,00,0.00,N,2,200, +20250528,21000,20850,21150,20750,30782,645857450,00,0.00,N,2,200, +20250527,20800,21000,21100,20750,34268,715286300,00,0.00,N,5,-400, +20250526,21200,21250,21400,20900,30482,647375525,00,0.00,N,2,300, +20250523,20900,21350,21350,20700,46309,967306725,00,0.00,N,5,-300, +20250522,21200,21100,21950,21000,30363,644929000,00,0.00,N,5,-150, +20250521,21350,21500,21750,21300,31349,674528650,00,0.00,N,5,-250, +20250520,21600,22000,22350,21400,68931,1499040850,00,0.00,N,5,-100, +20250519,21700,21950,22000,21250,72407,1563724000,00,0.00,N,5,-450, 20250516,22150,21600,22250,20800,110265,2386597775,00,0.00,N,2,300, 20250515,21850,21750,22350,21750,35163,775325900,00,0.00,N,5,-100, 20250514,21950,22100,22300,21800,39758,876013475,00,0.00,N,5,-150, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index a87ff872335d..54b3ee295e5f 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5860,5940,6000,5810,66491,391411005,00,0.00,N,5,-10, +20250624,5870,5680,5920,5680,79432,462090610,00,0.00,N,2,190, +20250623,5680,5690,5720,5600,51478,290692645,00,0.00,N,5,-80, +20250620,5760,5790,5790,5700,34210,196355910,00,0.00,N,2,10, +20250619,5750,5790,5860,5710,43129,249224265,00,0.00,N,2,10, +20250618,5740,5650,5780,5610,41442,236747555,00,0.00,N,2,70, +20250617,5670,5650,5740,5600,53306,301399505,00,0.00,N,2,40, +20250616,5630,5650,5720,5540,30776,172686550,00,0.00,N,5,-50, +20250613,5680,5840,5870,5660,88428,506029320,00,0.00,N,5,-160, +20250612,5840,6180,6180,5840,154931,922805870,00,0.00,N,5,-10, +20250611,5850,5830,5890,5790,30461,177772475,00,0.00,N,2,30, +20250610,5820,5850,5910,5720,32043,185479755,00,0.00,N,5,-30, +20250609,5850,5810,5910,5750,59771,350198600,00,0.00,N,2,30, +20250605,5820,5820,5840,5750,47194,273446010,00,0.00,N,3,0, +20250604,5820,5690,5850,5660,56475,324397680,00,0.00,N,2,140, +20250602,5680,5660,5790,5650,37470,212625830,00,0.00,N,5,-20, +20250530,5700,5650,5900,5560,90919,520464105,00,0.00,N,5,-20, +20250529,5720,5720,5750,5670,47343,269866705,00,0.00,N,3,0, +20250528,5720,5710,5820,5670,58921,339449795,00,0.00,N,2,10, +20250527,5710,5710,5760,5670,41459,236751805,00,0.00,N,5,-10, +20250526,5720,5690,5800,5660,43114,247667570,00,0.00,N,2,30, +20250523,5690,5910,5910,5670,152167,875467780,00,0.00,N,2,40, +20250522,5650,5670,5700,5580,45369,255521045,00,0.00,N,5,-20, +20250521,5670,5700,6000,5600,153545,887986705,00,0.00,N,2,70, +20250520,5600,5540,5700,5540,36813,206559280,00,0.00,N,2,50, +20250519,5550,5590,5680,5260,61341,337482520,00,0.00,N,5,-40, 20250516,5590,5780,5780,5560,111057,628820140,00,0.00,N,5,-210, 20250515,5800,5830,5970,5770,109015,636008005,00,0.00,N,5,-30, 20250514,5830,5890,5930,5790,105220,613546410,00,0.00,N,2,80, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 765576df409c..b07ac3e34a13 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1963,1982,2000,1895,144807,283603824,00,0.00,N,5,-37, +20250624,2000,1950,2040,1940,69526,138042713,00,0.00,N,2,50, +20250623,1950,1947,1999,1916,47106,91577488,00,0.00,N,5,-37, +20250620,1987,1971,2025,1954,32571,64748044,00,0.00,N,2,14, +20250619,1973,1946,1976,1939,21089,41423590,00,0.00,N,2,8, +20250618,1965,1988,1988,1940,55951,109683827,00,0.00,N,5,-23, +20250617,1988,1990,2000,1944,34062,67163881,00,0.00,N,5,-2, +20250616,1990,1949,2015,1949,35499,70810346,00,0.00,N,5,-1, +20250613,1991,2005,2025,1948,41599,82313881,00,0.00,N,5,-39, +20250612,2030,2020,2045,2005,38757,78281124,00,0.00,N,5,-5, +20250611,2035,1987,2045,1980,16466,33227760,00,0.00,N,2,40, +20250610,1995,2015,2025,1972,42453,84398588,00,0.00,N,5,-5, +20250609,2000,2000,2045,1975,52766,105654919,00,0.00,N,3,0, +20250605,2000,1994,2055,1980,70706,142529524,00,0.00,N,3,0, +20250604,2000,1969,2060,1969,127637,257383332,00,0.00,N,2,31, +20250602,1969,1908,1998,1908,125144,246541014,00,0.00,N,2,77, +20250530,1892,1868,1892,1868,31735,59848554,00,0.00,N,2,24, +20250529,1868,1850,1877,1826,28482,52671739,00,0.00,N,2,18, +20250528,1850,1873,1873,1828,94100,172738284,00,0.00,N,5,-20, +20250527,1870,1889,1890,1859,13802,25831268,00,0.00,N,5,-6, +20250526,1876,1862,1892,1854,19017,35547396,00,0.00,N,5,-2, +20250523,1878,1874,1890,1802,29871,55415806,00,0.00,N,5,-13, +20250522,1891,1928,1928,1844,24287,45616258,00,0.00,N,5,-25, +20250521,1916,1955,1955,1903,46788,89739391,00,0.00,N,5,-12, +20250520,1928,1920,1944,1913,23341,44925178,00,0.00,N,2,8, +20250519,1920,1917,1953,1871,96268,185189678,00,0.00,N,2,3, 20250516,1917,1906,1929,1846,114210,215976275,00,0.00,N,2,12, 20250515,1905,1893,1951,1893,103364,197734337,00,0.00,N,5,-10, 20250514,1915,1820,1947,1795,206625,393237601,00,0.00,N,2,95, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index de0287879867..0c2346e95ca1 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,811,816,850,810,26746,21757249,00,0.00,N,5,-6, +20250624,817,820,820,811,12351,10075517,00,0.00,N,2,5, +20250623,812,820,820,811,15163,12338702,00,0.00,N,5,-13, +20250620,825,814,852,812,24964,20529540,00,0.00,N,2,5, +20250619,820,820,823,801,45051,36522125,00,0.00,N,3,0, +20250618,820,834,834,812,36891,30163118,00,0.00,N,5,-6, +20250617,826,833,841,822,15362,12706049,00,0.00,N,5,-6, +20250616,832,824,853,822,32565,27019688,00,0.00,N,2,7, +20250613,825,849,849,825,51024,42473459,00,0.00,N,5,-14, +20250612,839,838,841,831,39173,32697458,00,0.00,N,5,-2, +20250611,841,840,845,834,56979,47835539,00,0.00,N,5,-2, +20250610,843,862,862,841,61669,52235473,00,0.00,N,5,-6, +20250609,849,841,861,841,67324,57207440,00,0.00,N,2,8, +20250605,841,840,850,834,82351,69197902,00,0.00,N,3,0, +20250604,841,859,862,834,86149,72321612,00,0.00,N,2,1, +20250602,840,822,848,820,115115,95027006,00,0.00,N,2,16, +20250530,824,817,870,801,108375,88182155,00,0.00,N,3,0, +20250529,824,828,831,810,163795,134003639,00,0.00,N,5,-4, +20250528,828,860,862,801,591840,489099681,00,0.00,N,5,-47, +20250527,875,943,1037,861,7284026,6991806132,00,0.00,N,2,56, +20250526,819,825,825,800,105226,87690836,00,0.00,N,5,-6, +20250523,825,807,840,795,173707,141624353,00,0.00,N,2,30, +20250522,795,790,797,786,36358,28740082,00,0.00,N,5,-2, +20250521,797,795,798,777,69390,54494195,00,0.00,N,5,-1, +20250520,798,791,809,780,39647,31310149,00,0.00,N,3,0, +20250519,798,800,800,781,42062,33123973,00,0.00,N,5,-2, 20250516,800,807,807,760,92508,72510454,00,0.00,N,2,5, 20250515,795,776,808,771,153098,121160471,00,0.00,N,2,19, 20250514,776,793,802,770,121539,94671042,00,0.00,N,5,-17, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index afbae9f0d957..5c0392798de1 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3680,3700,3745,3645,132206,488578385,00,0.00,N,5,-20, +20250624,3700,3660,3705,3645,180408,661860845,00,0.00,N,2,40, +20250623,3660,3690,3735,3635,122847,452292047,00,0.00,N,5,-30, +20250620,3690,3630,3705,3600,143094,526028270,00,0.00,N,2,55, +20250619,3635,3620,3650,3565,75498,273197253,00,0.00,N,2,15, +20250618,3620,3555,3620,3555,68769,247571164,00,0.00,N,2,35, +20250617,3585,3630,3640,3547,98488,352617625,00,0.00,N,5,-20, +20250616,3605,3600,3625,3565,76469,275176374,00,0.00,N,2,5, +20250613,3600,3615,3705,3550,180614,647331412,00,0.00,N,5,-40, +20250612,3640,3675,3705,3625,157116,576022490,00,0.00,N,5,-35, +20250611,3675,3670,3690,3640,118943,434826383,00,0.00,N,5,-15, +20250610,3690,3750,3750,3655,132156,487024821,00,0.00,N,5,-10, +20250609,3700,3660,3740,3645,205365,759016541,00,0.00,N,2,55, +20250605,3645,3600,3690,3580,179379,654813850,00,0.00,N,2,45, +20250604,3600,3520,3620,3475,290024,1029172345,00,0.00,N,2,50, +20250602,3550,3505,3595,3480,148353,525689759,00,0.00,N,2,30, +20250530,3520,3530,3565,3485,149734,527725335,00,0.00,N,5,-20, +20250529,3540,3575,3650,3535,190030,679766800,00,0.00,N,5,-30, +20250528,3570,3520,3625,3520,140014,501270886,00,0.00,N,5,-10, +20250527,3580,3595,3630,3535,239830,859546055,00,0.00,N,5,-15, +20250526,3595,3815,3840,3550,358546,1316014303,00,0.00,N,5,-255, +20250523,3850,3880,3995,3815,353138,1379038370,00,0.00,N,5,-10, +20250522,3860,3755,3925,3715,291022,1114275292,00,0.00,N,2,60, +20250521,3800,3760,3820,3730,207365,784034715,00,0.00,N,2,15, +20250520,3785,3700,3895,3640,387757,1461161340,00,0.00,N,2,35, +20250519,3750,4450,4505,3695,1193854,4773112019,00,0.00,N,5,-635, 20250516,4385,4360,4450,4145,594725,2553551765,00,0.00,N,2,50, 20250515,4335,4530,4750,4315,1991115,9193261578,00,0.00,N,5,-195, 20250514,4530,4765,4790,4490,695934,3191462232,00,0.00,N,5,-230, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 28aec2fe74c6..f300c40cf1c9 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,56400,56000,56500,55500,12230,685869500,00,0.00,N,2,500, +20250624,55900,55400,56100,55000,12989,721285400,00,0.00,N,2,800, +20250623,55100,54500,55500,54200,23433,1285362950,00,0.00,N,2,900, +20250620,54200,54600,55900,53400,18391,1009731250,00,0.00,N,5,-200, +20250619,54400,54100,54700,53900,5744,311745300,00,0.00,N,2,300, +20250618,54100,53700,55600,53100,27049,1466633800,00,0.00,N,2,600, +20250617,53500,54800,55000,53200,17856,959688650,00,0.00,N,5,-1200, +20250616,54700,54600,54800,53200,23683,1276957150,00,0.00,N,3,0, +20250613,54700,57000,57300,53000,50585,2726197800,00,0.00,N,5,-2200, +20250612,56900,56800,57800,56100,24532,1398121650,00,0.00,N,2,100, +20250611,56800,55900,56800,55600,13611,765021500,00,0.00,N,2,1000, +20250610,55800,58600,58700,55000,21664,1220147950,00,0.00,N,5,-2200, +20250609,58000,56200,58300,56200,904863,53290267540,00,0.00,N,2,1700, +20250605,56300,56300,56700,55500,17019,956878600,00,0.00,N,5,-100, +20250604,56400,55300,56700,54900,31718,1784093450,00,0.00,N,2,1500, +20250602,54900,54900,55600,53500,34625,1893545950,00,0.00,N,2,300, +20250530,54600,54500,54800,53650,12129,658953450,00,0.00,N,2,300, +20250529,54300,53700,54600,53100,27532,1481092850,00,0.00,N,2,300, +20250528,54000,53700,54200,53000,16093,861529300,00,0.00,N,2,300, +20250527,53700,54300,54300,52600,20116,1069566150,00,0.00,N,5,-600, +20250526,54300,54200,54600,53400,14361,778961650,00,0.00,N,5,-100, +20250523,54400,53300,54400,53000,31127,1681038250,00,0.00,N,2,1200, +20250522,53200,51800,53600,51500,23793,1256422150,00,0.00,N,2,1300, +20250521,51900,51100,51900,50900,6836,351920300,00,0.00,N,2,600, +20250520,51300,50500,51300,49850,6596,335262550,00,0.00,N,2,1000, +20250519,50300,51000,51100,49600,5106,255827400,00,0.00,N,5,-600, 20250516,50900,51500,51500,49975,11384,573873100,00,0.00,N,5,-700, 20250515,51600,51700,52000,51000,4234,217333200,00,0.00,N,5,-100, 20250514,51700,51500,52100,51200,12004,620398000,00,0.00,N,3,0, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 7e37b736b107..fbd5df2ecd3f 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,959,968,975,954,391647,376028229,00,0.00,N,5,-2, +20250624,961,942,962,942,449280,427438105,00,0.00,N,2,24, +20250623,937,950,960,930,596249,561742542,00,0.00,N,5,-29, +20250620,966,971,971,957,320867,308929313,00,0.00,N,5,-4, +20250619,970,980,980,967,242778,235907911,00,0.00,N,5,-10, +20250618,980,974,982,960,318236,309308772,00,0.00,N,2,6, +20250617,974,986,995,966,680133,666543362,00,0.00,N,5,-17, +20250616,991,966,1001,965,537686,530960483,00,0.00,N,2,17, +20250613,974,1003,1004,969,787983,770228085,00,0.00,N,5,-29, +20250612,1003,996,1010,989,544515,543959580,00,0.00,N,2,6, +20250611,997,992,997,983,461851,457419745,00,0.00,N,2,4, +20250610,993,1014,1020,988,656026,655064085,00,0.00,N,5,-17, +20250609,1010,1002,1016,998,535423,540195437,00,0.00,N,2,10, +20250605,1000,987,1003,981,729129,724919337,00,0.00,N,2,13, +20250604,987,989,989,965,621556,606842689,00,0.00,N,2,16, +20250602,971,975,980,966,226200,219995717,00,0.00,N,5,-4, +20250530,975,965,980,959,418467,406900114,00,0.00,N,2,13, +20250529,962,967,970,952,302025,290121957,00,0.00,N,2,3, +20250528,959,959,964,949,385245,369300756,00,0.00,N,2,9, +20250527,950,983,985,945,732116,703384568,00,0.00,N,5,-33, +20250526,983,989,1003,976,603445,597869995,00,0.00,N,5,-7, +20250523,990,987,994,979,477368,470901735,00,0.00,N,5,-3, +20250522,993,998,1001,985,551583,546833862,00,0.00,N,5,-6, +20250521,999,1010,1021,994,690079,692357275,00,0.00,N,5,-9, +20250520,1008,1017,1031,998,670714,678764633,00,0.00,N,5,-5, +20250519,1013,986,1030,975,1698478,1711622985,00,0.00,N,2,23, 20250516,990,1011,1015,983,1460767,1453030277,00,0.00,N,5,-32, 20250515,1022,1018,1038,1006,956511,972158630,00,0.00,N,5,-5, 20250514,1027,1019,1090,997,4576840,4778560273,00,0.00,N,5,-1, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 77c0bfb5f667..fbbdde196395 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1330,1405,1405,1281,1961305,2589923918,00,0.00,N,5,-57, +20250624,1387,1414,1477,1330,2163340,3004030738,00,0.00,N,5,-13, +20250623,1400,1394,1510,1391,2362067,3402447737,00,0.00,N,5,-95, +20250620,1495,1252,1599,1180,14024285,20848929164,00,0.00,N,2,243, +20250619,1252,1265,1297,1223,747846,945599544,00,0.00,N,2,32, +20250618,1220,1296,1296,1200,1243519,1525668019,00,0.00,N,5,-76, +20250617,1296,1376,1385,1248,1292821,1713401839,00,0.00,N,5,-54, +20250616,1350,1270,1476,1241,7598454,10552908904,00,0.00,N,2,117, +20250613,1233,1148,1313,1086,6427696,7875750917,00,0.00,N,2,68, +20250612,1165,1161,1185,1120,2949364,3378396793,00,0.00,N,2,27, +20250611,1138,939,1220,920,19342158,21659402520,00,0.00,N,2,198, +20250610,940,864,969,846,3047718,2819700884,00,0.00,N,2,77, +20250609,863,829,874,829,391272,335098980,00,0.00,N,2,41, +20250605,822,812,834,790,68496,55632715,00,0.00,N,2,14, +20250604,808,791,819,791,70972,56969956,00,0.00,N,2,10, +20250602,798,798,809,783,82011,65224346,00,0.00,N,3,0, +20250530,798,828,828,793,183651,146855164,00,0.00,N,5,-27, +20250529,825,826,831,818,66698,54919493,00,0.00,N,5,-2, +20250528,827,832,850,827,64280,53502720,00,0.00,N,5,-7, +20250527,834,852,871,832,62041,52145990,00,0.00,N,5,-18, +20250526,852,861,863,840,132708,112517637,00,0.00,N,5,-10, +20250523,862,866,886,860,107868,93808154,00,0.00,N,5,-2, +20250522,864,874,895,853,321899,279619180,00,0.00,N,2,14, +20250521,850,850,854,830,185420,155923311,00,0.00,N,2,9, +20250520,841,848,873,840,97941,82939777,00,0.00,N,5,-9, +20250519,850,876,880,836,223791,192157742,00,0.00,N,5,-34, 20250516,884,879,894,871,201525,177228520,00,0.00,N,2,5, 20250515,879,903,917,842,229581,203335333,00,0.00,N,5,-24, 20250514,903,894,916,887,306277,275715874,00,0.00,N,2,17, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index ae53ca4be410..cfa9853a2da7 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250625,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250624,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250623,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250620,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250619,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250618,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250617,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250616,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250613,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250612,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250611,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250610,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250609,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250605,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250604,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250602,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250530,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250529,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250528,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250527,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250526,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250523,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250522,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250521,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250520,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250519,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250516,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250515,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250514,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250513,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250512,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250514,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250513,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250512,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250509,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250508,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250507,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index b6a4c09d812f..fa9b09613dbf 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2270,2280,2320,2150,141883,321834502,00,0.00,N,5,-10, +20250624,2280,2265,2315,2255,114225,260689035,00,0.00,N,3,0, +20250623,2280,2275,2355,2230,116166,265945415,00,0.00,N,5,-85, +20250620,2365,2370,2460,2330,152272,360038555,00,0.00,N,5,-20, +20250619,2385,2425,2435,2350,83722,199031705,00,0.00,N,5,-45, +20250618,2430,2425,2430,2280,179474,424894300,00,0.00,N,2,45, +20250617,2385,2255,2430,2255,247138,582918085,00,0.00,N,2,105, +20250616,2280,2260,2360,2240,137327,314212300,00,0.00,N,5,-5, +20250613,2285,2355,2470,2225,298387,689494778,00,0.00,N,5,-70, +20250612,2355,2520,2550,2335,236588,567543840,00,0.00,N,5,-165, +20250611,2520,2495,2600,2470,273865,694787246,00,0.00,N,2,45, +20250610,2475,2535,2535,2410,149096,368324605,00,0.00,N,5,-60, +20250609,2535,2535,2565,2455,157354,394730727,00,0.00,N,2,10, +20250605,2525,2600,2600,2515,161406,409380870,00,0.00,N,5,-45, +20250604,2570,2575,2650,2550,112534,290864884,00,0.00,N,5,-30, +20250602,2600,2625,2680,2570,126246,328876045,00,0.00,N,5,-30, +20250530,2630,2640,2765,2560,291807,769365384,00,0.00,N,5,-55, +20250529,2685,2550,2755,2525,353021,934206044,00,0.00,N,2,95, +20250528,2590,2850,2860,2570,426832,1149083751,00,0.00,N,5,-200, +20250527,2790,3000,3040,2775,193420,553009855,00,0.00,N,5,-200, +20250526,2990,3000,3035,2930,244028,729421805,00,0.00,N,2,25, +20250523,2965,2860,2965,2825,378535,1094904750,00,0.00,N,5,-15, +20250522,2980,2715,3270,2695,7079896,21918888047,00,0.00,N,2,210, +20250521,2770,2970,3125,2735,1544866,4476291270,00,0.00,N,5,-25, +20250520,2795,2585,3445,2470,8986871,27754109404,00,0.00,N,2,105, +20250519,2690,2350,2835,2250,3566258,9411842129,00,0.00,N,2,465, 20250516,2225,2265,2310,2200,146789,330003501,00,0.00,N,5,-15, 20250515,2240,2265,2280,2160,104466,230934100,00,0.00,N,5,-15, 20250514,2255,2200,2260,2115,311965,683710991,00,0.00,N,2,55, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index f4120ad0f154..ddcfa29edde2 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,772,775,775,767,126730,97592508,00,0.00,N,2,2, +20250624,770,771,774,762,286943,220646053,00,0.00,N,2,1, +20250623,769,774,777,761,297500,228476358,00,0.00,N,5,-8, +20250620,777,779,780,772,105201,81542420,00,0.00,N,3,0, +20250619,777,779,783,776,154559,120310113,00,0.00,N,5,-2, +20250618,779,781,781,777,173886,135427641,00,0.00,N,5,-2, +20250617,781,787,788,776,322343,251261986,00,0.00,N,5,-7, +20250616,788,791,791,782,476062,374058656,00,0.00,N,3,0, +20250613,788,789,790,772,675208,528702268,00,0.00,N,5,-1, +20250612,789,790,792,783,275322,217146982,00,0.00,N,2,1, +20250611,788,790,794,788,187594,148269590,00,0.00,N,5,-2, +20250610,790,788,795,783,218024,171860221,00,0.00,N,3,0, +20250609,790,777,792,777,294859,231858325,00,0.00,N,2,13, +20250605,777,764,782,764,221835,171568877,00,0.00,N,2,13, +20250604,764,761,769,760,173259,132687389,00,0.00,N,3,0, +20250602,764,763,769,762,180998,138287565,00,0.00,N,2,2, +20250530,762,760,764,756,237530,180672869,00,0.00,N,2,1, +20250529,761,761,763,757,228426,173617676,00,0.00,N,2,2, +20250528,759,762,765,754,341099,258585276,00,0.00,N,5,-1, +20250527,760,766,769,756,319295,242948856,00,0.00,N,5,-6, +20250526,766,763,767,763,240325,183900032,00,0.00,N,5,-1, +20250523,767,767,771,762,173721,133187812,00,0.00,N,2,2, +20250522,765,769,775,764,206150,158080078,00,0.00,N,5,-6, +20250521,771,773,775,768,195433,150445212,00,0.00,N,3,0, +20250520,771,778,778,770,139713,107877693,00,0.00,N,5,-3, +20250519,774,775,785,768,215518,166513839,00,0.00,N,5,-3, 20250516,777,774,810,771,463823,362549689,00,0.00,N,2,4, 20250515,773,772,778,770,349780,270334364,00,0.00,N,3,0, 20250514,773,782,782,770,438218,339261787,00,0.00,N,5,-4, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 57da9c07b0c3..e2b0ddd5767b 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39800,39500,40500,39400,23336,933429400,00,0.00,N,2,350, +20250624,39450,38700,39500,38400,19038,747976025,00,0.00,N,2,1050, +20250623,38400,38800,38800,37850,15804,602663175,00,0.00,N,5,-800, +20250620,39200,39000,39550,38550,15540,608405600,00,0.00,N,2,150, +20250619,39050,39450,39800,38800,14470,566049975,00,0.00,N,5,-450, +20250618,39500,39450,40150,39400,20951,832663775,00,0.00,N,5,-50, +20250617,39550,40600,40600,39200,24003,952680125,00,0.00,N,5,-600, +20250616,40150,39650,40250,39050,18917,751236300,00,0.00,N,5,-50, +20250613,40200,40300,40450,39300,26378,1046956650,00,0.00,N,3,0, +20250612,40200,39800,40950,39600,28397,1148833600,00,0.00,N,2,400, +20250611,39800,39200,39850,38750,29084,1144596550,00,0.00,N,2,1200, +20250610,38600,38750,39300,38200,17515,681074350,00,0.00,N,2,50, +20250609,38550,39000,39500,38550,22667,885012350,00,0.00,N,2,500, +20250605,38050,37500,39000,37350,22213,849999050,00,0.00,N,2,200, +20250604,37850,37150,37900,37100,19492,733343875,00,0.00,N,2,1400, +20250602,36450,37550,37550,36250,29713,1087480475,00,0.00,N,5,-1550, +20250530,38000,37700,39450,37050,29517,1119163300,00,0.00,N,2,550, +20250529,37450,37700,37900,37200,11033,414428400,00,0.00,N,2,150, +20250528,37300,36650,37450,36400,13548,503384450,00,0.00,N,2,1350, +20250527,35950,36900,37150,35800,22606,818504150,00,0.00,N,5,-1200, +20250526,37150,36600,37800,36600,9857,367303125,00,0.00,N,2,600, +20250523,36550,37200,37400,36550,10449,384255350,00,0.00,N,5,-700, +20250522,37250,37450,37850,37100,14076,524915050,00,0.00,N,5,-550, +20250521,37800,37700,37950,37400,11796,445062925,00,0.00,N,2,550, +20250520,37250,36950,37250,36700,12567,464265350,00,0.00,N,2,350, +20250519,36900,37200,37450,36850,10310,382650050,00,0.00,N,5,-750, 20250516,37650,38300,38500,37600,15718,593239950,00,0.00,N,5,-650, 20250515,38300,38400,38600,37900,14611,557642425,00,0.00,N,2,50, 20250514,38250,37950,38350,36850,21117,795136525,00,0.00,N,2,300, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 84960e0d67d8..cb1ddf15037b 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1204,1245,1260,1200,57391,69844134,00,0.00,N,5,-41, +20250624,1245,1220,1294,1215,122185,152579628,00,0.00,N,2,25, +20250623,1220,1264,1265,1190,94591,114940356,00,0.00,N,5,-30, +20250620,1250,1305,1319,1246,116928,147827125,00,0.00,N,5,-55, +20250619,1305,1385,1401,1305,174644,233064140,00,0.00,N,5,-80, +20250618,1385,1500,1500,1342,677777,953183711,00,0.00,N,5,-115, +20250617,1500,1410,1687,1378,6195258,9618364665,00,0.00,N,2,129, +20250616,1371,1108,1371,1060,1272428,1717154819,00,0.00,N,1,316, +20250613,1055,1108,1185,958,127370,131639033,00,0.00,N,5,-53, +20250612,1108,1168,1185,1107,99516,112534548,00,0.00,N,5,-60, +20250611,1168,1144,1176,1132,55108,63746219,00,0.00,N,2,24, +20250610,1144,1085,1167,1085,50694,57106718,00,0.00,N,2,62, +20250609,1082,1116,1134,1080,39803,43505147,00,0.00,N,5,-44, +20250605,1126,1137,1150,1100,13191,14957244,00,0.00,N,5,-8, +20250604,1134,1088,1158,1088,44463,49909435,00,0.00,N,2,36, +20250602,1098,1150,1158,1097,35090,39390187,00,0.00,N,5,-33, +20250530,1131,1084,1134,1084,33166,36944358,00,0.00,N,2,48, +20250529,1083,1051,1150,1051,111271,121809131,00,0.00,N,2,60, +20250528,1023,1060,1105,1023,55737,58867736,00,0.00,N,5,-37, +20250527,1060,1081,1110,1040,21534,23070623,00,0.00,N,5,-15, +20250526,1075,1136,1136,1022,81637,87407900,00,0.00,N,5,-61, +20250523,1136,1172,1172,1099,71295,80411757,00,0.00,N,5,-2, +20250522,1138,1140,1162,1118,69078,78419901,00,0.00,N,5,-42, +20250521,1180,1079,1290,1070,1822533,2216043547,00,0.00,N,2,123, +20250520,1057,1043,1170,1042,184656,201938658,00,0.00,N,2,35, +20250519,1022,1075,1090,1015,74676,78564560,00,0.00,N,5,-53, 20250516,1075,1080,1098,1026,52136,55510726,00,0.00,N,5,-7, 20250515,1082,1090,1126,1066,85817,93196190,00,0.00,N,5,-5, 20250514,1087,1186,1186,1074,134982,149720541,00,0.00,N,5,-77, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index fad91a1414fc..136c6bb05116 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,51900,52500,52500,50850,387232,19998769250,00,0.00,N,2,900, +20250624,51000,51600,52300,50100,668284,34339003597,00,0.00,N,2,600, +20250623,50400,50500,51200,49550,522569,26195669550,00,0.00,N,5,-1200, +20250620,51600,50400,52100,49800,711366,36526443875,00,0.00,N,2,1000, +20250619,50600,51300,51400,48750,442132,22164876925,00,0.00,N,2,400, +20250618,50200,48450,50400,48450,530997,26352585800,00,0.00,N,2,1800, +20250617,48400,49650,50300,47550,857427,42003179400,00,0.00,N,2,200, +20250616,48200,47250,48600,46450,556080,26462689900,00,0.00,N,2,350, +20250613,47850,49000,49500,47600,1060573,50990974850,00,0.00,N,5,-1150, +20250612,49000,49500,50200,48950,550729,27130728025,00,0.00,N,5,-650, +20250611,49650,48500,50000,48400,469366,23193458750,00,0.00,N,2,1600, +20250610,48050,48850,49000,47500,384332,18547052400,00,0.00,N,5,-250, +20250609,48300,48800,49300,47850,515701,25009020850,00,0.00,N,2,1150, +20250605,47150,44650,47800,44500,1080693,50615653850,00,0.00,N,2,3550, +20250604,43600,42100,44250,42100,1013920,44215085675,00,0.00,N,2,3000, +20250602,40600,39100,41300,39050,354996,14480309925,00,0.00,N,2,1000, +20250530,39600,40400,40600,39600,312289,12496119900,00,0.00,N,5,-1400, +20250529,41000,41050,41300,40250,203366,8298510450,00,0.00,N,2,700, +20250528,40300,40700,41350,40150,305305,12426839050,00,0.00,N,2,200, +20250527,40100,40850,40900,39500,197504,7876866175,00,0.00,N,5,-700, +20250526,40800,39950,41200,39500,326215,13279399100,00,0.00,N,2,1350, +20250523,39450,39950,40150,39200,151983,6014087900,00,0.00,N,5,-500, +20250522,39950,40250,40300,39400,204597,8151594050,00,0.00,N,2,50, +20250521,39900,39400,40250,38850,216524,8645453075,00,0.00,N,2,500, +20250520,39400,39500,40500,39050,270615,10748297025,00,0.00,N,2,550, +20250519,38850,39500,39600,38350,285829,11076423625,00,0.00,N,5,-1450, 20250516,40300,39350,40800,39300,380985,15278126100,00,0.00,N,2,1300, 20250515,39000,40000,41450,38900,438941,17481135575,00,0.00,N,5,-950, 20250514,39950,41050,41300,39600,508285,20328553625,00,0.00,N,5,-450, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 381887e5406f..95ea7a114ac2 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27950,29150,29250,27700,332770,9393160125,00,0.00,N,5,-850, +20250624,28800,29600,29600,28400,668756,19316496250,00,0.00,N,2,1200, +20250623,27600,25800,28150,25500,697822,19008591900,00,0.00,N,2,1200, +20250620,26400,26000,26950,25850,286770,7606013625,00,0.00,N,2,350, +20250619,26050,26150,26650,25700,135679,3533453225,00,0.00,N,2,200, +20250618,25850,25650,25850,25400,87970,2259049700,00,0.00,N,2,150, +20250617,25700,26000,26500,25250,186569,4824009975,00,0.00,N,2,100, +20250616,25600,25200,25650,24800,118791,3002813450,00,0.00,N,2,50, +20250613,25550,26350,26400,24550,317856,8021883750,00,0.00,N,5,-600, +20250612,26150,26200,26600,26050,156087,4096322975,00,0.00,N,5,-50, +20250611,26200,26200,26300,25800,96404,2514904575,00,0.00,N,2,200, +20250610,26000,26700,26950,25900,172363,4546327575,00,0.00,N,5,-450, +20250609,26450,26600,26750,26050,201589,5323614175,00,0.00,N,5,-350, +20250605,26800,26350,26950,25800,204312,5411485200,00,0.00,N,2,350, +20250604,26450,25500,26550,25350,358399,9359314900,00,0.00,N,2,1450, +20250602,25000,24100,25200,23750,195505,4825612875,00,0.00,N,2,1000, +20250530,24000,24000,24000,23500,91479,2175545825,00,0.00,N,2,150, +20250529,23850,24100,24150,23650,107435,2565509900,00,0.00,N,2,100, +20250528,23750,24000,24250,23650,86658,2065990300,00,0.00,N,3,0, +20250527,23750,24200,24300,23600,65571,1557896575,00,0.00,N,5,-400, +20250526,24150,23300,24250,23300,85076,2040384925,00,0.00,N,2,700, +20250523,23450,23950,24100,23400,107379,2530955425,00,0.00,N,5,-450, +20250522,23900,23850,24250,23600,120116,2857260675,00,0.00,N,5,-350, +20250521,24250,24600,24700,24250,81255,1984737350,00,0.00,N,5,-150, +20250520,24400,25200,25550,24400,192900,4785268825,00,0.00,N,5,-450, +20250519,24850,25550,25600,24500,299716,7454259000,00,0.00,N,5,-1400, 20250516,26250,27300,27650,25800,393318,10414472450,00,0.00,N,5,-750, 20250515,27000,28100,28250,26400,912494,24772360475,00,0.00,N,2,750, 20250514,26250,25700,26300,25500,256127,6647511100,00,0.00,N,2,950, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 41b389be0513..eac0d30ad0c2 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6150,6320,6340,6100,259059,1602610080,00,0.00,N,5,-190, +20250624,6340,6050,6350,5930,461302,2831780025,00,0.00,N,2,240, +20250623,6100,5850,6100,5800,439511,2631110745,00,0.00,N,2,210, +20250620,5890,5860,5920,5800,220858,1291024225,00,0.00,N,2,40, +20250619,5850,5900,5930,5830,173948,1020672770,00,0.00,N,5,-30, +20250618,5880,5740,5940,5700,430479,2526751025,00,0.00,N,2,140, +20250617,5740,5760,5790,5660,240789,1378693415,00,0.00,N,2,10, +20250616,5730,5540,5830,5490,262037,1492433880,00,0.00,N,2,190, +20250613,5540,5770,5780,5500,285206,1601235675,00,0.00,N,5,-160, +20250612,5700,5700,5720,5590,175005,990282135,00,0.00,N,2,20, +20250611,5680,5720,5750,5580,225551,1277486875,00,0.00,N,5,-30, +20250610,5710,5580,5710,5510,402154,2263991300,00,0.00,N,2,150, +20250609,5560,5420,5580,5410,236006,1302791625,00,0.00,N,2,170, +20250605,5390,5360,5420,5340,153667,826842095,00,0.00,N,2,60, +20250604,5330,5330,5370,5295,293166,1560588610,00,0.00,N,2,30, +20250602,5300,5300,5360,5240,217957,1152199770,00,0.00,N,3,0, +20250530,5300,5310,5330,5250,69320,366677110,00,0.00,N,5,-10, +20250529,5310,5280,5320,5250,106924,565091770,00,0.00,N,2,30, +20250528,5280,5250,5300,5210,143511,754588295,00,0.00,N,2,10, +20250527,5270,5120,5430,5100,463454,2448071335,00,0.00,N,2,150, +20250526,5120,5100,5130,5050,48009,245174280,00,0.00,N,2,20, +20250523,5100,5130,5160,5070,62768,320005465,00,0.00,N,3,0, +20250522,5100,5120,5140,5050,77125,393106265,00,0.00,N,3,0, +20250521,5100,5100,5160,5090,77275,396063250,00,0.00,N,2,10, +20250520,5090,5180,5260,5090,162119,839304825,00,0.00,N,5,-40, +20250519,5130,5230,5330,5120,324628,1688062655,00,0.00,N,5,-90, 20250516,5220,5390,5400,5200,324567,1716799120,00,0.00,N,5,-160, 20250515,5380,5200,5430,5110,821262,4361964915,00,0.00,N,2,170, 20250514,5210,5140,5230,5090,119568,617727780,00,0.00,N,2,100, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 27d8c15f5a7f..acc6b7d216c3 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,106900,108000,109200,105200,2109,225805200,00,0.00,N,5,-1000, +20250624,107900,107000,111300,106400,955,103267250,00,0.00,N,2,900, +20250623,107000,106900,115000,101200,2562,276621500,00,0.00,N,2,1000, +20250620,106000,103600,107000,103500,383,40550700,00,0.00,N,2,2200, +20250619,103800,103000,106400,103000,502,52488150,00,0.00,N,2,200, +20250618,103600,101900,105800,101900,258,26878750,00,0.00,N,2,1900, +20250617,101700,103800,110000,101700,778,83149050,00,0.00,N,5,-2000, +20250616,103700,103000,106400,101000,1055,108808250,00,0.00,N,2,2900, +20250613,100800,108500,108600,100800,2260,237322450,00,0.00,N,5,-5900, +20250612,106700,114900,114900,106700,1639,176933000,00,0.00,N,5,-2100, +20250611,108800,109100,111500,104000,879,95545900,00,0.00,N,5,-300, +20250610,109100,108300,115500,108300,3039,339089250,00,0.00,N,2,1100, +20250609,108000,107500,114300,106500,2545,276548700,00,0.00,N,2,3300, +20250605,104700,104300,105500,102400,3451,361978000,00,0.00,N,2,2400, +20250604,102300,98700,102500,98600,2707,273164600,00,0.00,N,2,3700, +20250602,98600,99200,99600,93000,1865,181346900,00,0.00,N,5,-300, +20250530,98900,103500,104000,98100,2968,298868450,00,0.00,N,5,-700, +20250529,99600,94700,99700,94700,3246,316222500,00,0.00,N,2,5000, +20250528,94600,95000,95300,93100,4114,387186900,00,0.00,N,5,-100, +20250527,94700,98600,100000,93200,5753,543068700,00,0.00,N,5,-4000, +20250526,98700,98200,98700,96500,169,16529800,00,0.00,N,2,500, +20250523,98200,96700,98400,96700,187,18299800,00,0.00,N,2,2900, +20250522,95300,97600,97600,95300,300,29037500,00,0.00,N,5,-1800, +20250521,97100,99500,99500,97100,136,13335400,00,0.00,N,2,300, +20250520,96800,95000,101500,95000,384,37931700,00,0.00,N,2,1800, +20250519,95000,95100,96100,95000,323,30979400,00,0.00,N,5,-100, 20250516,95100,98300,98300,94800,146,13986500,00,0.00,N,5,-2300, 20250515,97400,100000,100000,96500,226,22048600,00,0.00,N,5,-300, 20250514,97700,95300,97700,93700,70,6701600,00,0.00,N,2,3500, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 89be4a973669..b3360287b37d 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3145,3130,3235,3125,108200,342981910,00,0.00,N,2,20, +20250624,3125,3100,3170,3100,90012,281907173,00,0.00,N,2,45, +20250623,3080,3095,3190,3060,117292,365919130,00,0.00,N,5,-40, +20250620,3120,3125,3175,3075,59243,185244115,00,0.00,N,3,0, +20250619,3120,3105,3140,3075,45778,142119200,00,0.00,N,5,-10, +20250618,3130,3135,3150,3075,46879,145735345,00,0.00,N,5,-20, +20250617,3150,3200,3235,3080,104903,329076726,00,0.00,N,5,-55, +20250616,3205,3220,3245,3160,80371,257300295,00,0.00,N,5,-50, +20250613,3255,3325,3330,3150,168919,543947879,00,0.00,N,5,-35, +20250612,3290,3185,3370,3160,521130,1708252723,00,0.00,N,2,130, +20250611,3160,3130,3195,3115,83451,262453478,00,0.00,N,2,35, +20250610,3125,3120,3150,3090,41100,128125440,00,0.00,N,2,5, +20250609,3120,3120,3170,3100,59911,187035749,00,0.00,N,5,-20, +20250605,3140,3115,3170,3080,98431,308866575,00,0.00,N,2,20, +20250604,3120,3040,3120,3020,92166,283297526,00,0.00,N,2,95, +20250602,3025,3000,3030,2965,46537,139807165,00,0.00,N,2,20, +20250530,3005,2970,3015,2955,39316,117606990,00,0.00,N,2,10, +20250529,2995,3015,3045,2990,37889,114240345,00,0.00,N,5,-30, +20250528,3025,2975,3025,2975,37769,113412403,00,0.00,N,2,30, +20250527,2995,2985,3030,2950,96492,288267196,00,0.00,N,5,-20, +20250526,3015,2980,3025,2980,25332,76066280,00,0.00,N,3,0, +20250523,3015,2970,3040,2970,39662,119074500,00,0.00,N,2,15, +20250522,3000,3010,3025,2965,66339,198213045,00,0.00,N,5,-25, +20250521,3025,3065,3070,3015,100469,305129967,00,0.00,N,5,-40, +20250520,3065,3020,3075,3020,97730,299125565,00,0.00,N,2,35, +20250519,3030,3060,3190,3005,331449,1029510064,00,0.00,N,3,0, 20250516,3030,3110,3140,3030,169237,519045080,00,0.00,N,5,-80, 20250515,3110,3210,3215,3050,281337,876456149,00,0.00,N,5,-100, 20250514,3210,3170,3460,3115,2312642,7657438483,00,0.00,N,2,40, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 360657cdf3a3..2ca2a77f5360 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2130,2130,2185,2105,1369901,2944931343,00,0.00,N,2,5, +20250624,2125,2070,2135,2055,1432717,3011041703,00,0.00,N,2,70, +20250623,2055,2045,2080,2030,1401195,2876594524,00,0.00,N,5,-5, +20250620,2060,2110,2120,2060,1677164,3492223975,00,0.00,N,5,-40, +20250619,2100,2135,2140,2085,1171764,2463221477,00,0.00,N,5,-30, +20250618,2130,2180,2185,2125,1083710,2326231236,00,0.00,N,5,-30, +20250617,2160,2215,2235,2150,1686693,3689277081,00,0.00,N,5,-55, +20250616,2215,2190,2215,2150,1766995,3844150395,00,0.00,N,5,-5, +20250613,2220,2305,2305,2195,1939846,4314839938,00,0.00,N,5,-50, +20250612,2270,2270,2320,2260,2601369,5951341001,00,0.00,N,2,10, +20250611,2260,2295,2320,2250,1610478,3659305192,00,0.00,N,5,-35, +20250610,2295,2220,2315,2175,4614627,10377471362,00,0.00,N,2,105, +20250609,2190,2165,2210,2165,2165795,4738812263,00,0.00,N,2,35, +20250605,2155,2145,2165,2125,1339428,2876137316,00,0.00,N,2,10, +20250604,2145,2145,2165,2135,721450,1548978004,00,0.00,N,2,5, +20250602,2140,2165,2180,2130,845830,1816735349,00,0.00,N,5,-25, +20250530,2165,2220,2245,2155,1782141,3929294847,00,0.00,N,5,-60, +20250529,2225,2185,2260,2165,2298214,5080576907,00,0.00,N,2,50, +20250528,2175,2200,2200,2160,954592,2082384068,00,0.00,N,5,-10, +20250527,2185,2225,2265,2170,1320517,2906079527,00,0.00,N,3,0, +20250526,2185,2165,2220,2165,774322,1700371731,00,0.00,N,5,-5, +20250523,2190,2210,2220,2165,795893,1743239454,00,0.00,N,5,-15, +20250522,2205,2190,2310,2190,1439075,3199569990,00,0.00,N,5,-5, +20250521,2210,2235,2295,2200,890185,1997951873,00,0.00,N,5,-15, +20250520,2225,2230,2297,2195,1312767,2948293958,00,0.00,N,2,30, +20250519,2195,2180,2235,2180,850761,1877292154,00,0.00,N,5,-25, 20250516,2220,2300,2340,2200,1775223,4000962560,00,0.00,N,5,-80, 20250515,2300,2325,2360,2280,907747,2093666141,00,0.00,N,5,-20, 20250514,2320,2335,2365,2275,1246994,2903993539,00,0.00,N,2,20, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 8641429f074e..fbb821b768fe 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2920,2930,2960,2915,220927,648768207,00,0.00,N,5,-10, +20250624,2930,2910,2940,2905,235213,687834068,00,0.00,N,2,30, +20250623,2900,2905,2925,2880,278844,808438237,00,0.00,N,5,-25, +20250620,2925,2950,2960,2915,236289,692475678,00,0.00,N,5,-25, +20250619,2950,2945,2955,2910,243640,715901806,00,0.00,N,2,10, +20250618,2940,2890,2945,2865,289007,844464715,00,0.00,N,2,60, +20250617,2880,2895,2915,2855,222922,643736858,00,0.00,N,5,-25, +20250616,2905,2845,2910,2825,234787,676579500,00,0.00,N,2,60, +20250613,2845,2890,2895,2820,362410,1031714905,00,0.00,N,5,-45, +20250612,2890,2940,2940,2885,343811,999127972,00,0.00,N,5,-50, +20250611,2940,2935,2945,2920,185706,544702791,00,0.00,N,2,5, +20250610,2935,2930,2960,2905,301982,884810760,00,0.00,N,2,5, +20250609,2930,2910,2935,2890,295387,861438374,00,0.00,N,2,40, +20250605,2890,2915,2935,2880,194514,565028807,00,0.00,N,5,-25, +20250604,2915,2885,2915,2870,178109,516356833,00,0.00,N,2,50, +20250602,2865,2860,2870,2830,327894,935008375,00,0.00,N,5,-10, +20250530,2875,2895,3030,2875,1412008,4161489074,00,0.00,N,5,-20, +20250529,2895,2925,2940,2880,238710,692847633,00,0.00,N,5,-20, +20250528,2915,2970,2970,2900,456173,1334658333,00,0.00,N,2,15, +20250527,2900,2865,2925,2850,413577,1197331618,00,0.00,N,2,55, +20250526,2845,2795,2855,2785,209229,591271346,00,0.00,N,2,55, +20250523,2790,2820,2825,2785,153846,431252685,00,0.00,N,5,-30, +20250522,2820,2830,2840,2810,170644,481206508,00,0.00,N,5,-30, +20250521,2850,2830,2865,2830,140492,400475264,00,0.00,N,2,20, +20250520,2830,2835,2850,2830,154545,438751030,00,0.00,N,2,5, +20250519,2825,2865,2865,2805,300823,852911420,00,0.00,N,5,-50, 20250516,2875,2890,2895,2850,280606,804730480,00,0.00,N,3,0, 20250515,2875,2895,2925,2875,225525,652623372,00,0.00,N,5,-20, 20250514,2895,2850,2895,2840,343824,988828931,00,0.00,N,2,55, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index de07849488d3..412577bda005 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2920,2925,2940,2905,197199,576266944,00,0.00,N,5,-5, +20250624,2925,2915,2935,2910,253468,741024175,00,0.00,N,2,20, +20250623,2905,2925,2925,2875,111462,323586415,00,0.00,N,5,-20, +20250620,2925,2935,2940,2910,149658,438072626,00,0.00,N,5,-10, +20250619,2935,2925,2935,2905,149135,435942409,00,0.00,N,2,10, +20250618,2925,2925,2925,2890,184859,537166018,00,0.00,N,3,0, +20250617,2925,2940,2955,2895,226074,661001872,00,0.00,N,5,-5, +20250616,2930,2905,2945,2890,187094,546550975,00,0.00,N,2,5, +20250613,2925,3025,3025,2905,300469,882956432,00,0.00,N,5,-95, +20250612,3020,3030,3030,2995,177782,535818135,00,0.00,N,5,-10, +20250611,3030,3015,3035,2980,220452,664976252,00,0.00,N,2,10, +20250610,3020,2955,3030,2945,433403,1302930806,00,0.00,N,2,65, +20250609,2955,2905,2955,2905,271677,797358265,00,0.00,N,2,50, +20250605,2905,2920,2930,2895,154401,449534602,00,0.00,N,5,-10, +20250604,2915,2890,2925,2885,257576,748353131,00,0.00,N,2,15, +20250602,2900,2900,2905,2860,271892,783690660,00,0.00,N,5,-10, +20250530,2910,2920,2945,2880,283096,822386450,00,0.00,N,5,-15, +20250529,2925,2920,2925,2885,156009,453999873,00,0.00,N,2,15, +20250528,2910,2970,2970,2905,238103,697341780,00,0.00,N,5,-40, +20250527,2950,2950,2985,2920,212674,627948595,00,0.00,N,2,10, +20250526,2940,2885,2940,2870,184076,535083568,00,0.00,N,2,40, +20250523,2900,2910,2915,2870,168457,486877093,00,0.00,N,5,-5, +20250522,2905,2930,2935,2875,309461,897842534,00,0.00,N,5,-50, +20250521,2955,2905,2955,2895,283283,830343140,00,0.00,N,2,45, +20250520,2910,2880,2915,2855,249932,722831293,00,0.00,N,2,50, +20250519,2860,2890,2920,2835,397257,1141562143,00,0.00,N,5,-60, 20250516,2920,2835,2920,2835,776706,2240740943,00,0.00,N,2,75, 20250515,2845,2805,2865,2795,2125765,6026126861,00,0.00,N,2,115, 20250514,2730,2740,2745,2715,760856,2098349822,00,0.00,N,2,5, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 9a39c9932d62..f157a63d5540 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,54600,57900,57900,54400,194245,10791727200,00,0.00,N,5,-4200, +20250624,58800,60500,60600,58100,317391,18728951100,00,0.00,N,2,700, +20250623,58100,52600,58900,52200,374914,21116802700,00,0.00,N,2,4700, +20250620,53400,54000,54000,52100,99843,5286566750,00,0.00,N,5,-600, +20250619,54000,56500,56600,53100,110516,6018813450,00,0.00,N,5,-1700, +20250618,55700,52500,55700,52000,171330,9374944850,00,0.00,N,2,2800, +20250617,52900,56800,57100,52100,191148,10443818450,00,0.00,N,5,-1900, +20250616,54800,50800,55400,50000,144612,7664135450,00,0.00,N,2,4200, +20250613,50600,53000,53200,49800,142890,7286657625,00,0.00,N,5,-2000, +20250612,52600,56100,56200,51400,245184,12971883550,00,0.00,N,5,-2400, +20250611,55000,49800,55500,49450,182167,9605899700,00,0.00,N,2,5400, +20250610,49600,50700,50800,49450,75836,3776097025,00,0.00,N,5,-1200, +20250609,50800,50100,51900,50000,118036,6008884050,00,0.00,N,2,1600, +20250605,49200,49300,50500,48400,96469,4757476825,00,0.00,N,2,250, +20250604,48950,49750,50200,48700,93024,4584324750,00,0.00,N,2,500, +20250602,48450,47550,48600,45000,38822,1866461650,00,0.00,N,2,450, +20250530,48000,48400,48700,47450,60682,2905823675,00,0.00,N,5,-700, +20250529,48700,49600,49750,48050,75787,3674966525,00,0.00,N,5,-150, +20250528,48850,49300,49600,48350,43082,2104341400,00,0.00,N,2,100, +20250527,48750,49650,50000,48500,44425,2177662025,00,0.00,N,5,-850, +20250526,49600,50700,50700,49500,29488,1470397825,00,0.00,N,5,-500, +20250523,50100,49850,50400,49100,23301,1157500200,00,0.00,N,2,600, +20250522,49500,49800,50400,49100,52586,2608617500,00,0.00,N,5,-800, +20250521,50300,50500,51500,49900,40135,2038201100,00,0.00,N,2,500, +20250520,49800,50800,51100,49800,58471,2949076825,00,0.00,N,5,-500, +20250519,50300,50100,50900,49500,58482,2920809125,00,0.00,N,5,-900, 20250516,51200,53200,53500,50500,104345,5337008950,00,0.00,N,5,-2400, 20250515,53600,54800,55000,53200,27562,1488174500,00,0.00,N,5,-1100, 20250514,54700,54700,55200,53600,29303,1595961350,00,0.00,N,2,500, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 010af04d23c0..d270039c4da4 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14260,14850,14930,14060,332638,4776618555,00,0.00,N,5,-240, +20250624,14500,14610,15090,14480,614087,9062551350,00,0.00,N,2,220, +20250623,14280,14260,14500,14150,247779,3537738880,00,0.00,N,5,-390, +20250620,14670,14900,15820,14500,1016996,15510196955,00,0.00,N,5,-60, +20250619,14730,15270,15270,14550,454596,6746225025,00,0.00,N,5,-360, +20250618,15090,14760,15320,14460,432277,6468810710,00,0.00,N,2,440, +20250617,14650,15010,15600,14010,657528,9874378515,00,0.00,N,5,-150, +20250616,14800,14140,14800,13900,574344,8367720460,00,0.00,N,2,660, +20250613,14140,15270,15300,13800,753807,10744599075,00,0.00,N,5,-700, +20250612,14840,13620,15270,13580,1209832,17689108270,00,0.00,N,2,1090, +20250611,13750,13320,13900,13240,428745,5842186155,00,0.00,N,2,490, +20250610,13260,13630,13650,12950,431951,5730776550,00,0.00,N,5,-320, +20250609,13580,13700,13790,13160,376277,5077342105,00,0.00,N,2,140, +20250605,13440,14270,14340,13350,474869,6570371700,00,0.00,N,5,-410, +20250604,13850,13400,13940,13080,629585,8556727125,00,0.00,N,2,820, +20250602,13030,12910,13340,12620,401456,5238001610,00,0.00,N,2,50, +20250530,12980,13040,13340,12850,203645,2656214865,00,0.00,N,5,-110, +20250529,13090,13300,13300,12650,426385,5495994570,00,0.00,N,2,20, +20250528,13070,13580,13780,12990,374965,4981369725,00,0.00,N,5,-410, +20250527,13480,13820,13880,13330,340771,4622394835,00,0.00,N,5,-350, +20250526,13830,14360,14360,13600,504920,7017213490,00,0.00,N,5,-490, +20250523,14320,14600,14950,14040,898140,12951776125,00,0.00,N,2,430, +20250522,13890,14000,14380,13820,354562,4971563710,00,0.00,N,5,-110, +20250521,14000,13400,14350,13170,996567,13784558015,00,0.00,N,2,1160, +20250520,12840,12720,13900,12720,432407,5734632965,00,0.00,N,2,270, +20250519,12570,12650,12830,12350,461406,5809921775,00,0.00,N,5,-270, 20250516,12840,11850,12940,11510,1189219,14746660470,00,0.00,N,2,1600, 20250515,11240,11460,11710,11000,222244,2526259665,00,0.00,N,5,-60, 20250514,11300,11460,11500,11260,148130,1683814665,00,0.00,N,2,10, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 31e22f91a382..e97705de0920 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4990,5070,5070,4930,12547,62437465,00,0.00,N,5,-40, +20250624,5030,4980,5070,4920,16983,84935045,00,0.00,N,2,115, +20250623,4915,4985,4985,4885,39847,196317820,00,0.00,N,5,-70, +20250620,4985,5000,5050,4855,56269,278500705,00,0.00,N,5,-15, +20250619,5000,5030,5040,4900,67256,332340194,00,0.00,N,5,-30, +20250618,5030,5070,5070,4980,41453,208212200,00,0.00,N,5,-40, +20250617,5070,5130,5150,5020,16186,82489080,00,0.00,N,5,-50, +20250616,5120,5140,5140,5010,10774,54562025,00,0.00,N,2,70, +20250613,5050,5160,5160,5040,30374,154170390,00,0.00,N,5,-70, +20250612,5120,5210,5210,5080,77554,398196510,00,0.00,N,5,-100, +20250611,5220,5320,5330,5160,40874,213316880,00,0.00,N,5,-80, +20250610,5300,5180,5320,5180,21244,111652465,00,0.00,N,2,140, +20250609,5160,5160,5240,5140,27869,144656530,00,0.00,N,3,0, +20250605,5160,5150,5190,5080,22659,116250790,00,0.00,N,2,60, +20250604,5100,5140,5150,5050,20457,103959695,00,0.00,N,2,40, +20250602,5060,5090,5150,5010,21096,106974080,00,0.00,N,5,-30, +20250530,5090,5140,5230,5060,28686,146571130,00,0.00,N,3,0, +20250529,5090,5110,5170,5060,23720,121002505,00,0.00,N,5,-40, +20250528,5130,5110,5170,5080,18215,93060070,00,0.00,N,2,50, +20250527,5080,5140,5190,5040,16959,86758995,00,0.00,N,5,-40, +20250526,5120,5210,5290,5050,17622,90667320,00,0.00,N,5,-100, +20250523,5220,5190,5280,5110,9806,50917030,00,0.00,N,2,30, +20250522,5190,5140,5220,5100,10106,52235450,00,0.00,N,2,30, +20250521,5160,5050,5220,5050,15138,77747770,00,0.00,N,2,110, +20250520,5050,5020,5130,5000,21411,108055580,00,0.00,N,2,30, +20250519,5020,5290,5330,5020,36087,184844320,00,0.00,N,5,-270, 20250516,5290,5310,5350,5210,37031,194236070,00,0.00,N,5,-60, 20250515,5350,5290,5450,5210,22791,121767320,00,0.00,N,2,80, 20250514,5270,5340,5380,5230,28848,152114490,00,0.00,N,5,-40, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index d6b6711e9ad4..2765760be654 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7100,7050,7330,6900,146301,1041409620,00,0.00,N,2,90, +20250624,7010,7090,7140,6960,115374,812914860,00,0.00,N,2,40, +20250623,6970,6810,7100,6770,73237,509310655,00,0.00,N,5,-30, +20250620,7000,6780,7060,6760,75453,523359895,00,0.00,N,2,240, +20250619,6760,6710,6880,6710,31142,211387210,00,0.00,N,3,0, +20250618,6760,6700,6890,6650,20102,135441335,00,0.00,N,3,0, +20250617,6760,6690,6970,6610,41442,281221140,00,0.00,N,2,70, +20250616,6690,6670,6770,6550,25544,170012970,00,0.00,N,2,20, +20250613,6670,6910,6950,6590,71033,476179580,00,0.00,N,5,-280, +20250612,6950,6950,7010,6540,50423,348759055,00,0.00,N,5,-40, +20250611,6990,7010,7090,6950,44882,313638365,00,0.00,N,2,10, +20250610,6980,7020,7200,6920,31828,222316670,00,0.00,N,5,-50, +20250609,7030,7010,7110,6970,29539,207256640,00,0.00,N,2,10, +20250605,7020,7070,7150,6970,28940,205405350,00,0.00,N,5,-50, +20250604,7070,6930,7120,6910,24543,173160660,00,0.00,N,2,190, +20250602,6880,6810,6890,6770,24787,169467980,00,0.00,N,2,80, +20250530,6800,6920,6970,6790,32971,225218385,00,0.00,N,5,-170, +20250529,6970,6900,7100,6900,27205,191024650,00,0.00,N,2,70, +20250528,6900,6910,7050,6820,16163,112252745,00,0.00,N,2,10, +20250527,6890,7000,7170,6880,47366,328337590,00,0.00,N,5,-160, +20250526,7050,7200,7200,7000,15957,112650970,00,0.00,N,2,10, +20250523,7040,7130,7230,6970,35161,247156670,00,0.00,N,5,-90, +20250522,7130,7310,7310,7120,37236,266978195,00,0.00,N,5,-180, +20250521,7310,7330,7450,7310,31010,228658755,00,0.00,N,5,-100, +20250520,7410,7240,7560,7240,44684,333275655,00,0.00,N,2,180, +20250519,7230,7500,7500,7130,36783,265111235,00,0.00,N,5,-270, 20250516,7500,7380,7870,7380,101203,768659140,00,0.00,N,2,140, 20250515,7360,7770,7770,7350,54551,408713340,00,0.00,N,5,-230, 20250514,7590,7370,7680,7350,112188,847086900,00,0.00,N,2,250, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 424cd0e70a48..0b555ea2cd59 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5570,5650,5650,5510,453855,2525446365,00,0.00,N,5,-60, +20250624,5630,5580,5690,5540,454086,2546253795,00,0.00,N,2,100, +20250623,5530,5800,5850,5430,1152822,6453075010,00,0.00,N,5,-400, +20250620,5930,5750,6020,5750,1058598,6254320550,00,0.00,N,2,150, +20250619,5780,5620,5850,5560,706211,4067909780,00,0.00,N,2,160, +20250618,5620,5630,5710,5540,281503,1584415865,00,0.00,N,5,-20, +20250617,5640,5820,5960,5580,718896,4133814640,00,0.00,N,5,-180, +20250616,5820,5640,5850,5500,614174,3504949740,00,0.00,N,2,180, +20250613,5640,5610,5830,5420,1062344,5956447415,00,0.00,N,2,40, +20250612,5600,5610,5710,5530,477245,2666964880,00,0.00,N,5,-40, +20250611,5640,5670,5730,5570,522177,2918389300,00,0.00,N,5,-40, +20250610,5680,5770,5810,5640,428275,2440664560,00,0.00,N,5,-80, +20250609,5760,5710,5770,5590,745865,4241458105,00,0.00,N,2,50, +20250605,5710,6100,6100,5660,1451459,8407512670,00,0.00,N,5,-370, +20250604,6080,5960,6080,5810,843152,5010153365,00,0.00,N,2,120, +20250602,5960,5890,6230,5760,1688338,10162386740,00,0.00,N,2,70, +20250530,5890,5840,6000,5770,1312435,7737443640,00,0.00,N,2,50, +20250529,5840,5430,5880,5290,2951148,16598587905,00,0.00,N,2,440, +20250528,5400,5530,5540,5050,3379557,17896570215,00,0.00,N,5,-230, +20250527,5630,5640,5710,5500,856374,4784216415,00,0.00,N,5,-10, +20250526,5640,5710,5790,5480,1464370,8193287945,00,0.00,N,5,-160, +20250523,5800,5700,5960,5700,816765,4765537500,00,0.00,N,5,-70, +20250522,5870,5940,6000,5750,1700019,9947050195,00,0.00,N,5,-210, +20250521,6080,6150,6200,5970,1116380,6781507135,00,0.00,N,5,-80, +20250520,6160,5950,6480,5860,5126713,32201960725,00,0.00,N,2,180, +20250519,5980,5430,6340,5380,9941007,60084332925,00,0.00,N,2,460, 20250516,5520,5500,5640,5200,4086945,22250630810,00,0.00,N,2,280, 20250515,5240,5260,5380,5150,1031303,5453160955,00,0.00,N,5,-10, 20250514,5250,5340,5440,5130,1232431,6459682425,00,0.00,N,5,-90, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 9426e902c16b..49a647b7a1b2 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6230,6060,6410,5850,388705,2368444720,00,0.00,N,2,190, +20250624,6040,5950,6090,5850,289210,1729568200,00,0.00,N,2,250, +20250623,5790,5750,5900,5585,185310,1068253865,00,0.00,N,2,20, +20250620,5770,5710,5930,5630,173392,1007427550,00,0.00,N,2,60, +20250619,5710,5770,5800,5650,80841,459753770,00,0.00,N,5,-30, +20250618,5740,5760,5860,5660,70101,401485470,00,0.00,N,5,-10, +20250617,5750,5780,5840,5660,104553,600714270,00,0.00,N,3,0, +20250616,5750,5720,5790,5600,95923,545237985,00,0.00,N,5,-40, +20250613,5790,5930,5930,5720,141358,818081145,00,0.00,N,5,-120, +20250612,5910,6020,6020,5900,124296,737277805,00,0.00,N,5,-90, +20250611,6000,5980,6050,5960,83557,501566320,00,0.00,N,2,40, +20250610,5960,6090,6130,5950,143694,862893860,00,0.00,N,5,-130, +20250609,6090,6190,6290,6040,115085,702988300,00,0.00,N,5,-100, +20250605,6190,6060,6210,6020,81020,497656600,00,0.00,N,2,100, +20250604,6090,5970,6140,5970,103638,630088975,00,0.00,N,2,140, +20250602,5950,6000,6000,5850,56515,333955325,00,0.00,N,3,0, +20250530,5950,5920,5960,5820,66446,391848050,00,0.00,N,2,20, +20250529,5930,6070,6070,5930,60372,360918645,00,0.00,N,5,-40, +20250528,5970,6040,6070,5970,74205,445536380,00,0.00,N,5,-20, +20250527,5990,5900,5990,5790,89958,533225415,00,0.00,N,2,160, +20250526,5830,5800,5900,5750,90725,529670175,00,0.00,N,5,-20, +20250523,5850,5910,5990,5840,73327,431546850,00,0.00,N,5,-20, +20250522,5870,5970,6000,5860,108897,645917805,00,0.00,N,5,-100, +20250521,5970,6170,6230,5960,181920,1099738660,00,0.00,N,5,-210, +20250520,6180,6220,6330,6160,114836,712328625,00,0.00,N,5,-20, +20250519,6200,6440,6440,6170,134062,836401615,00,0.00,N,5,-220, 20250516,6420,6550,6790,6390,211766,1391733615,00,0.00,N,5,-80, 20250515,6500,6930,6930,6500,202856,1348405275,00,0.00,N,5,-320, 20250514,6820,6670,6930,6550,448476,3026190805,00,0.00,N,2,320, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 1706f6c7f18f..2c687ebecd27 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5780,5890,5890,5770,95837,556668895,00,0.00,N,5,-100, +20250624,5880,5880,5900,5790,171351,1001983885,00,0.00,N,2,70, +20250623,5810,5960,5960,5770,212381,1235943215,00,0.00,N,5,-220, +20250620,6030,6100,6190,5990,230862,1395646675,00,0.00,N,5,-20, +20250619,6050,5950,6120,5870,224599,1353532730,00,0.00,N,2,130, +20250618,5920,5790,5960,5790,178050,1053072520,00,0.00,N,2,130, +20250617,5790,5900,5910,5730,98419,570393975,00,0.00,N,5,-60, +20250616,5850,5830,5870,5700,95941,554963315,00,0.00,N,2,20, +20250613,5830,5820,5930,5750,142641,830865470,00,0.00,N,3,0, +20250612,5830,5800,5920,5800,238486,1400128850,00,0.00,N,5,-20, +20250611,5850,5790,5850,5710,66085,382947225,00,0.00,N,2,70, +20250610,5780,5740,5870,5670,137585,795076790,00,0.00,N,2,50, +20250609,5730,5680,5740,5650,87887,500894035,00,0.00,N,2,100, +20250605,5630,5580,5680,5570,62666,352132945,00,0.00,N,2,50, +20250604,5580,5470,5580,5440,72889,402697675,00,0.00,N,2,110, +20250602,5470,5480,5540,5420,63914,350621655,00,0.00,N,3,0, +20250530,5470,5380,5490,5380,38488,209869265,00,0.00,N,2,60, +20250529,5410,5410,5450,5380,59601,322840590,00,0.00,N,3,0, +20250528,5410,5360,5420,5340,49749,268137525,00,0.00,N,2,50, +20250527,5360,5420,5430,5350,22226,119602480,00,0.00,N,5,-60, +20250526,5420,5490,5490,5370,38950,210997520,00,0.00,N,3,0, +20250523,5420,5270,5460,5270,48773,262111725,00,0.00,N,2,150, +20250522,5270,5270,5330,5190,33058,174120515,00,0.00,N,3,0, +20250521,5270,5350,5390,5270,39505,210320810,00,0.00,N,5,-120, +20250520,5390,5360,5430,5310,20711,110906075,00,0.00,N,2,30, +20250519,5360,5300,5440,5230,42101,223905085,00,0.00,N,5,-10, 20250516,5370,5510,5510,5330,109435,590041720,00,0.00,N,5,-90, 20250515,5460,5500,5520,5390,92778,507909210,00,0.00,N,2,40, 20250514,5420,5410,5440,5320,45692,246150945,00,0.00,N,2,40, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index e6bd9e3b07a9..e825412c3bcd 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,453,465,467,448,564941,256319322,00,0.00,N,5,-11, +20250624,464,445,495,445,3254010,1529045326,00,0.00,N,2,19, +20250623,445,436,447,424,730604,317367966,00,0.00,N,2,9, +20250620,436,436,447,433,750477,328769888,00,0.00,N,3,0, +20250619,436,447,447,435,458066,201031623,00,0.00,N,5,-1, +20250618,437,421,445,421,554494,240395247,00,0.00,N,5,-2, +20250617,439,442,453,430,829500,365087873,00,0.00,N,5,-3, +20250616,442,443,450,437,349304,154566749,00,0.00,N,5,-1, +20250613,443,446,472,440,828648,371389198,00,0.00,N,5,-3, +20250612,446,461,465,445,566633,257132611,00,0.00,N,5,-12, +20250611,458,452,459,443,732989,329976213,00,0.00,N,2,6, +20250610,452,430,463,429,1297389,581723918,00,0.00,N,2,24, +20250609,428,424,435,424,607793,260288377,00,0.00,N,2,5, +20250605,423,427,434,421,785853,333102538,00,0.00,N,5,-4, +20250604,427,438,445,420,933486,397386596,00,0.00,N,5,-4, +20250602,431,430,517,425,8714344,4115298728,00,0.00,N,2,6, +20250530,425,430,436,411,1271308,535519473,00,0.00,N,5,-3, +20250529,428,422,445,416,1635977,705110359,00,0.00,N,2,7, +20250528,421,432,444,410,1414676,599594063,00,0.00,N,5,-11, +20250527,432,440,454,427,1592830,697913595,00,0.00,N,5,-3, +20250526,435,467,479,405,2195277,951059905,00,0.00,N,5,-36, +20250523,471,470,492,463,920928,439571898,00,0.00,N,2,2, +20250522,469,490,495,467,777645,370471054,00,0.00,N,5,-20, +20250521,489,490,498,485,467810,229190797,00,0.00,N,3,0, +20250520,489,490,498,486,372278,182162626,00,0.00,N,5,-1, +20250519,490,506,512,489,716346,354676814,00,0.00,N,5,-16, 20250516,506,507,517,497,928623,466743673,00,0.00,N,2,1, 20250515,505,530,530,499,2063459,1053110953,00,0.00,N,5,-34, 20250514,539,493,633,493,13258579,7699771221,00,0.00,N,2,52, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index a4c501004f06..6f3a24a4d518 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250625,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250624,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250623,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250620,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250619,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250618,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250617,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250616,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250613,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250612,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250611,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250610,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250609,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250605,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250604,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250602,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250530,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250529,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250528,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250527,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250526,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250523,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250522,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250521,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250520,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250519,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250516,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250515,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250514,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250513,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250512,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250514,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250513,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250512,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250509,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250508,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250507,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index fe8606f0103f..830a7ae74758 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13180,12400,13300,12400,1276785,16499174500,00,0.00,N,2,150, +20250624,13030,12800,13030,12110,1254796,15810407090,00,0.00,N,2,680, +20250623,12350,11770,12940,11770,1582441,19650336040,00,0.00,N,2,510, +20250620,11840,11280,12020,10970,1823494,20823366150,00,0.00,N,2,140, +20250619,11700,12120,12600,11300,5723567,67805974485,00,0.00,N,2,970, +20250618,10730,9370,10860,9350,6851567,70582485655,00,0.00,N,2,1590, +20250617,9140,9320,9360,9000,436698,4013538095,00,0.00,N,5,-40, +20250616,9180,8990,9330,8930,552596,5075028025,00,0.00,N,2,250, +20250613,8930,9300,9400,8770,409642,3659056095,00,0.00,N,5,-190, +20250612,9120,9170,9280,8960,298455,2725300090,00,0.00,N,5,-50, +20250611,9170,8930,9540,8890,895277,8292202325,00,0.00,N,2,70, +20250610,9100,9630,9640,8890,977075,8887321930,00,0.00,N,3,0, +20250609,9100,8060,9200,7990,2048433,18101265350,00,0.00,N,2,1310, +20250605,7790,7610,7810,7610,125358,971436925,00,0.00,N,2,130, +20250604,7660,7660,7700,7570,88944,678847265,00,0.00,N,2,150, +20250602,7510,7520,7630,7490,36990,279257960,00,0.00,N,5,-40, +20250530,7550,7600,7670,7520,43407,330205505,00,0.00,N,5,-60, +20250529,7610,7630,7640,7450,60806,460814620,00,0.00,N,2,50, +20250528,7560,7390,7630,7390,81030,612490440,00,0.00,N,2,230, +20250527,7330,7260,7400,7260,51340,376534565,00,0.00,N,3,0, +20250526,7330,7450,7450,7330,38690,285171245,00,0.00,N,3,0, +20250523,7330,7350,7440,7300,37584,276476910,00,0.00,N,5,-30, +20250522,7360,7300,7480,7300,35432,261107070,00,0.00,N,5,-60, +20250521,7420,7390,7540,7350,47285,353330715,00,0.00,N,2,70, +20250520,7350,7560,7630,7220,74823,555031245,00,0.00,N,5,-180, +20250519,7530,7650,7710,7430,82832,623434385,00,0.00,N,5,-180, 20250516,7710,7730,7780,7680,39451,304379155,00,0.00,N,5,-50, 20250515,7760,7860,7880,7760,55261,432207495,00,0.00,N,5,-180, 20250514,7940,7840,7940,7750,49893,392158440,00,0.00,N,2,150, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 2054b1dfe5da..20b00eee8ee0 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1770,1842,1887,1769,263090,475668194,00,0.00,N,5,-71, +20250624,1841,1837,1900,1825,249362,461185140,00,0.00,N,2,21, +20250623,1820,1941,1941,1750,534496,970507326,00,0.00,N,5,-136, +20250620,1956,1866,2095,1866,1910080,3798153473,00,0.00,N,2,94, +20250619,1862,1835,1865,1825,222723,411318558,00,0.00,N,2,27, +20250618,1835,1851,1870,1787,201614,366322773,00,0.00,N,5,-15, +20250617,1850,1799,1870,1776,440566,812070837,00,0.00,N,2,51, +20250616,1799,1759,1868,1731,300690,535777405,00,0.00,N,2,40, +20250613,1759,1869,1869,1750,490539,880849358,00,0.00,N,5,-110, +20250612,1869,1768,1909,1754,840532,1548730294,00,0.00,N,2,102, +20250611,1767,1799,1799,1722,327437,576305551,00,0.00,N,5,-12, +20250610,1779,1733,1790,1671,582487,1010797679,00,0.00,N,2,71, +20250609,1708,1590,1744,1580,578356,970359535,00,0.00,N,2,118, +20250605,1590,1571,1592,1555,129952,204789164,00,0.00,N,2,20, +20250604,1570,1546,1570,1507,106282,164889172,00,0.00,N,2,25, +20250602,1545,1527,1549,1481,122178,186129330,00,0.00,N,2,18, +20250530,1527,1541,1560,1518,89955,137984032,00,0.00,N,5,-14, +20250529,1541,1507,1547,1500,114586,175183173,00,0.00,N,2,34, +20250528,1507,1542,1550,1493,147090,223652237,00,0.00,N,5,-35, +20250527,1542,1530,1565,1511,118445,182258155,00,0.00,N,2,12, +20250526,1530,1505,1569,1500,184870,283179836,00,0.00,N,2,25, +20250523,1505,1502,1525,1486,74736,112559276,00,0.00,N,5,-5, +20250522,1510,1520,1535,1480,124041,188107620,00,0.00,N,5,-17, +20250521,1527,1503,1549,1490,105013,159303003,00,0.00,N,2,14, +20250520,1513,1547,1559,1497,210740,320614721,00,0.00,N,5,-34, +20250519,1547,1618,1618,1511,198203,306910138,00,0.00,N,5,-71, 20250516,1618,1615,1625,1582,159656,255623971,00,0.00,N,2,8, 20250515,1610,1626,1633,1596,158479,255908901,00,0.00,N,5,-16, 20250514,1626,1600,1626,1579,219338,351419968,00,0.00,N,2,17, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 6a032986d261..32d58f55d3e1 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9990,9960,10230,9680,470070,4704490910,00,0.00,N,2,50, +20250624,9940,9900,9960,9770,297815,2940288660,00,0.00,N,2,340, +20250623,9600,9390,9690,9170,259307,2450598170,00,0.00,N,2,230, +20250620,9370,9250,9660,9220,209001,1990565170,00,0.00,N,2,50, +20250619,9320,9530,9700,9180,228993,2141312930,00,0.00,N,5,-190, +20250618,9510,9300,9580,9240,227345,2151105815,00,0.00,N,2,200, +20250617,9310,9860,9890,9130,401460,3805906065,00,0.00,N,5,-590, +20250616,9900,9750,9960,9500,209298,2041827800,00,0.00,N,2,110, +20250613,9790,10120,10120,9500,359629,3508663735,00,0.00,N,5,-220, +20250612,10010,9760,10250,9580,522695,5215783705,00,0.00,N,2,290, +20250611,9720,9780,9840,9700,223311,2178282070,00,0.00,N,5,-50, +20250610,9770,9870,9890,9670,145118,1414519895,00,0.00,N,5,-40, +20250609,9810,10160,10170,9730,216462,2144441140,00,0.00,N,5,-170, +20250605,9980,10190,10190,9810,231734,2307479755,00,0.00,N,2,50, +20250604,9930,9540,10060,9400,338710,3327650780,00,0.00,N,2,540, +20250602,9390,9380,9570,9250,91440,860193910,00,0.00,N,2,40, +20250530,9350,9420,9430,9180,89926,840718955,00,0.00,N,5,-120, +20250529,9470,9780,9780,9410,203763,1934808400,00,0.00,N,5,-180, +20250528,9650,9560,9830,9540,264354,2566066650,00,0.00,N,2,110, +20250527,9540,9710,9770,9390,202667,1930436640,00,0.00,N,5,-250, +20250526,9790,9790,9890,9590,195768,1900435575,00,0.00,N,2,20, +20250523,9770,9930,10190,9510,488658,4803746695,00,0.00,N,3,0, +20250522,9770,9490,9950,9280,854141,8281970090,00,0.00,N,2,620, +20250521,9150,9160,9800,9090,441864,4159498760,00,0.00,N,2,20, +20250520,9130,9180,9320,9070,123730,1134406140,00,0.00,N,5,-80, +20250519,9210,9270,9340,9060,164667,1510382450,00,0.00,N,5,-230, 20250516,9440,9440,9600,9350,188201,1784277200,00,0.00,N,3,0, 20250515,9440,9930,10020,9330,385147,3669332860,00,0.00,N,5,-480, 20250514,9920,9600,9940,9420,333636,3231310940,00,0.00,N,2,320, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 0bcf6dbe462a..fb60bdeaba08 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2490,2565,2565,2460,425087,1063476950,00,0.00,N,5,-50, +20250624,2540,2505,2560,2495,570551,1440012818,00,0.00,N,2,65, +20250623,2475,2510,2520,2450,572355,1423560422,00,0.00,N,5,-40, +20250620,2515,2475,2540,2450,697729,1749534581,00,0.00,N,2,25, +20250619,2490,2430,2525,2360,873147,2143373050,00,0.00,N,2,60, +20250618,2430,2365,2455,2335,703681,1697071818,00,0.00,N,2,70, +20250617,2360,2310,2405,2300,569174,1349134936,00,0.00,N,2,50, +20250616,2310,2310,2335,2275,380925,874512295,00,0.00,N,5,-30, +20250613,2340,2380,2395,2305,432762,1009922530,00,0.00,N,5,-35, +20250612,2375,2320,2425,2300,689694,1644391610,00,0.00,N,2,45, +20250611,2330,2250,2360,2245,645249,1494957951,00,0.00,N,2,90, +20250610,2240,2230,2265,2200,272534,610110720,00,0.00,N,2,15, +20250609,2225,2200,2235,2180,301535,669610813,00,0.00,N,2,30, +20250605,2195,2180,2265,2175,350794,778048444,00,0.00,N,2,15, +20250604,2180,2150,2185,2125,223634,484231260,00,0.00,N,2,50, +20250602,2130,2125,2160,2120,145266,310708962,00,0.00,N,5,-20, +20250530,2150,2175,2180,2135,251297,540666626,00,0.00,N,5,-10, +20250529,2160,2165,2185,2130,411387,887439755,00,0.00,N,5,-20, +20250528,2180,2180,2220,2170,345562,757297864,00,0.00,N,3,0, +20250527,2180,2240,2280,2165,498148,1099440825,00,0.00,N,5,-60, +20250526,2240,2230,2280,2220,207534,466627356,00,0.00,N,3,0, +20250523,2240,2280,2295,2235,267383,603101077,00,0.00,N,5,-25, +20250522,2265,2270,2285,2225,262528,593184065,00,0.00,N,5,-5, +20250521,2270,2270,2295,2250,332560,753626125,00,0.00,N,5,-5, +20250520,2275,2315,2315,2255,222732,506382057,00,0.00,N,5,-45, +20250519,2320,2245,2320,2215,400927,912560030,00,0.00,N,2,65, 20250516,2255,2285,2295,2245,434900,982160129,00,0.00,N,5,-30, 20250515,2285,2345,2345,2270,574820,1317776037,00,0.00,N,5,-55, 20250514,2340,2430,2435,2325,724903,1715905922,00,0.00,N,2,10, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 5ab391af0152..a4ee8b9c6ee6 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32200,34750,36500,31300,1024118,34365154350,00,0.00,N,5,-150, +20250624,32350,33100,33300,31800,439360,14230286625,00,0.00,N,5,-100, +20250623,32450,29900,33400,29700,971755,31285902800,00,0.00,N,2,1650, +20250620,30800,31800,34950,30050,2033021,65146240975,00,0.00,N,2,300, +20250619,30500,30550,30800,29200,678841,20513375700,00,0.00,N,2,1650, +20250618,28850,27900,29350,27400,419550,11989294300,00,0.00,N,2,550, +20250617,28300,29050,29300,27500,439565,12517795075,00,0.00,N,5,-550, +20250616,28850,28250,29900,27900,502596,14564316475,00,0.00,N,5,-100, +20250613,28950,29450,30300,28550,705251,20580461600,00,0.00,N,5,-1200, +20250612,30150,32600,34600,29650,2049996,64930207225,00,0.00,N,2,800, +20250611,29350,27900,29800,27550,1101087,31693120600,00,0.00,N,2,850, +20250610,28500,29000,31850,27400,2548416,73654149275,00,0.00,N,2,2550, +20250609,25950,22500,26500,21850,3724166,91467630975,00,0.00,N,2,5500, +20250605,20450,20550,20650,20000,193356,3919060875,00,0.00,N,2,350, +20250604,20100,19290,20450,19110,542774,10711986965,00,0.00,N,2,1750, +20250602,18350,17990,18400,17880,183175,3337873075,00,0.00,N,2,500, +20250530,17850,18000,18000,17360,249916,4407426590,00,0.00,N,5,-150, +20250529,18000,17810,18340,17810,190170,3432283490,00,0.00,N,2,250, +20250528,17750,17990,18200,17400,456142,8110930655,00,0.00,N,5,-130, +20250527,17880,17400,18390,17060,1343513,24004890725,00,0.00,N,5,-1540, +20250526,19420,19840,19840,19210,197991,3859869890,00,0.00,N,5,-480, +20250523,19900,20400,20400,19460,243094,4814526740,00,0.00,N,5,-400, +20250522,20300,20600,20750,20150,183656,3748727350,00,0.00,N,5,-300, +20250521,20600,20850,20900,19950,285912,5809891845,00,0.00,N,2,100, +20250520,20500,20950,21300,20100,481920,9973356325,00,0.00,N,5,-550, +20250519,21050,22000,22000,20400,297498,6253015350,00,0.00,N,5,-350, 20250516,21400,20850,21550,20750,227955,4845792425,00,0.00,N,2,500, 20250515,20900,21250,21250,20500,257293,5356898600,00,0.00,N,5,-400, 20250514,21300,19500,21450,19200,1072187,22125729585,00,0.00,N,2,2130, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 9b3c82044a76..590f5641a4c2 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1422,1413,1428,1390,17417,24513340,00,0.00,N,2,8, +20250624,1414,1384,1435,1383,38046,53534906,00,0.00,N,2,20, +20250623,1394,1430,1441,1333,53261,74012734,00,0.00,N,5,-48, +20250620,1442,1438,1442,1423,17877,25605946,00,0.00,N,2,4, +20250619,1438,1419,1445,1410,20442,29197236,00,0.00,N,2,19, +20250618,1419,1400,1421,1400,14940,21106288,00,0.00,N,2,11, +20250617,1408,1406,1420,1405,111948,157545815,00,0.00,N,2,2, +20250616,1406,1397,1570,1392,469536,690825551,00,0.00,N,2,9, +20250613,1397,1428,1432,1383,36222,51089317,00,0.00,N,5,-31, +20250612,1428,1413,1440,1400,33325,47287378,00,0.00,N,2,15, +20250611,1413,1396,1418,1387,40418,56861516,00,0.00,N,2,17, +20250610,1396,1356,1396,1356,79145,109100070,00,0.00,N,2,40, +20250609,1356,1326,1360,1325,41899,56347566,00,0.00,N,2,31, +20250605,1325,1318,1337,1308,52161,68937447,00,0.00,N,2,17, +20250604,1308,1275,1334,1275,22950,29764086,00,0.00,N,2,36, +20250602,1272,1345,1345,1216,119477,151153171,00,0.00,N,5,-38, +20250530,1310,1315,1330,1303,30266,39701369,00,0.00,N,5,-5, +20250529,1315,1298,1316,1297,31666,41398947,00,0.00,N,2,18, +20250528,1297,1280,1299,1280,26373,33975938,00,0.00,N,2,17, +20250527,1280,1271,1292,1268,51780,65996233,00,0.00,N,2,10, +20250526,1270,1335,1335,1226,150155,193920408,00,0.00,N,5,-65, +20250523,1335,1324,1337,1321,24743,32923015,00,0.00,N,2,2, +20250522,1333,1329,1334,1320,19519,25815647,00,0.00,N,2,4, +20250521,1329,1323,1344,1321,8889,11772664,00,0.00,N,2,6, +20250520,1323,1332,1345,1313,29355,38978115,00,0.00,N,5,-9, +20250519,1332,1343,1382,1320,55836,74599085,00,0.00,N,5,-11, 20250516,1343,1343,1380,1340,55753,75252124,00,0.00,N,5,-7, 20250515,1350,1355,1367,1350,19783,26794348,00,0.00,N,5,-5, 20250514,1355,1351,1368,1351,19270,26242259,00,0.00,N,2,5, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 1a33cde27cf6..fdc677b4e140 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1818,1839,1839,1755,18970,34191690,00,0.00,N,5,-21, +20250624,1839,1789,1847,1789,16410,29907280,00,0.00,N,2,50, +20250623,1789,1842,1860,1789,12422,22673289,00,0.00,N,5,-71, +20250620,1860,1843,1880,1830,32339,60217091,00,0.00,N,2,17, +20250619,1843,1823,1844,1823,18367,33708561,00,0.00,N,2,20, +20250618,1823,1807,1833,1800,23796,43065482,00,0.00,N,2,16, +20250617,1807,1818,1818,1797,6768,12249832,00,0.00,N,5,-11, +20250616,1818,1815,1818,1793,15659,28357154,00,0.00,N,3,0, +20250613,1818,1844,1844,1755,30899,55491693,00,0.00,N,5,-26, +20250612,1844,1814,1880,1810,47522,88177597,00,0.00,N,2,30, +20250611,1814,1776,1865,1776,129004,236801624,00,0.00,N,2,38, +20250610,1776,1742,1782,1737,27506,48472361,00,0.00,N,2,34, +20250609,1742,1726,1742,1716,17210,29845839,00,0.00,N,2,16, +20250605,1726,1723,1740,1717,18964,32812897,00,0.00,N,2,9, +20250604,1717,1712,1719,1696,11516,19621724,00,0.00,N,2,5, +20250602,1712,1729,1729,1689,11079,18837892,00,0.00,N,2,23, +20250530,1689,1715,1715,1671,12359,20911323,00,0.00,N,2,18, +20250529,1671,1637,1673,1637,11401,18827647,00,0.00,N,2,34, +20250528,1637,1661,1661,1635,23596,38871036,00,0.00,N,5,-24, +20250527,1661,1677,1677,1650,10087,16761550,00,0.00,N,5,-16, +20250526,1677,1636,1684,1635,19406,32311032,00,0.00,N,2,41, +20250523,1636,1655,1691,1636,5889,9679365,00,0.00,N,5,-19, +20250522,1655,1686,1686,1652,5812,9674018,00,0.00,N,5,-31, +20250521,1686,1650,1715,1643,27182,45607519,00,0.00,N,2,53, +20250520,1633,1680,1680,1633,17430,28756867,00,0.00,N,5,-47, +20250519,1680,1702,1702,1665,10709,18033933,00,0.00,N,5,-22, 20250516,1702,1720,1725,1691,10750,18456448,00,0.00,N,5,-18, 20250515,1720,1714,1723,1700,2388,4096836,00,0.00,N,2,6, 20250514,1714,1729,1729,1710,27476,47211031,00,0.00,N,5,-12, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index fd33863b71bd..764061b7b955 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1371,1375,1375,1361,17907,24453309,00,0.00,N,2,6, +20250624,1365,1353,1380,1350,80442,109541312,00,0.00,N,2,13, +20250623,1352,1359,1367,1350,46299,62737436,00,0.00,N,5,-9, +20250620,1361,1360,1387,1360,47076,64361792,00,0.00,N,2,1, +20250619,1360,1359,1378,1357,19491,26518586,00,0.00,N,2,1, +20250618,1359,1359,1370,1351,42744,58064942,00,0.00,N,3,0, +20250617,1359,1355,1376,1348,64113,86982282,00,0.00,N,5,-3, +20250616,1362,1369,1385,1352,61823,84097274,00,0.00,N,5,-7, +20250613,1369,1379,1379,1355,115568,157853085,00,0.00,N,5,-10, +20250612,1379,1395,1395,1374,47483,65709631,00,0.00,N,5,-5, +20250611,1384,1371,1384,1368,121765,167308286,00,0.00,N,2,13, +20250610,1371,1353,1373,1340,171016,231355033,00,0.00,N,2,19, +20250609,1352,1361,1361,1341,55232,74552190,00,0.00,N,2,11, +20250605,1341,1333,1355,1328,98813,132236651,00,0.00,N,2,6, +20250604,1335,1333,1348,1332,85663,114423643,00,0.00,N,3,0, +20250602,1335,1349,1349,1325,111910,149157232,00,0.00,N,2,2, +20250530,1333,1336,1336,1315,34076,45109341,00,0.00,N,5,-3, +20250529,1336,1319,1340,1312,57208,76016540,00,0.00,N,2,18, +20250528,1318,1312,1323,1308,82547,108535610,00,0.00,N,2,7, +20250527,1311,1326,1335,1306,127998,168170824,00,0.00,N,5,-14, +20250526,1325,1325,1334,1320,35678,47194737,00,0.00,N,3,0, +20250523,1325,1331,1334,1316,47739,63106923,00,0.00,N,5,-6, +20250522,1331,1344,1344,1320,67299,89467108,00,0.00,N,5,-6, +20250521,1337,1333,1363,1326,35953,48107443,00,0.00,N,2,5, +20250520,1332,1329,1341,1328,55905,74455410,00,0.00,N,5,-1, +20250519,1333,1360,1360,1332,120455,161272150,00,0.00,N,5,-30, 20250516,1363,1389,1396,1360,136135,186719625,00,0.00,N,5,-33, 20250515,1396,1402,1402,1387,69991,97411597,00,0.00,N,5,-12, 20250514,1408,1403,1434,1398,63389,89041575,00,0.00,N,2,5, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 40c74d10b5ae..f6ea43e0f5c0 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,803,796,805,795,111190,88837639,00,0.00,N,2,4, +20250624,799,788,800,788,280659,222963293,00,0.00,N,2,11, +20250623,788,802,802,784,143427,113055240,00,0.00,N,5,-15, +20250620,803,805,805,781,187524,148380066,00,0.00,N,2,1, +20250619,802,813,813,789,196312,156219148,00,0.00,N,3,0, +20250618,802,808,810,795,88422,70983330,00,0.00,N,5,-2, +20250617,804,806,811,793,175235,140551512,00,0.00,N,5,-2, +20250616,806,801,829,795,245818,197178981,00,0.00,N,2,3, +20250613,803,830,830,801,310126,253149229,00,0.00,N,5,-26, +20250612,829,828,838,820,161481,133564963,00,0.00,N,3,0, +20250611,829,836,840,822,97312,80405521,00,0.00,N,5,-7, +20250610,836,847,850,835,97732,82296212,00,0.00,N,5,-11, +20250609,847,829,848,826,128971,108106104,00,0.00,N,2,21, +20250605,826,815,828,811,88748,72651928,00,0.00,N,2,11, +20250604,815,813,823,797,290395,234590183,00,0.00,N,2,2, +20250602,813,826,826,803,41971,33938953,00,0.00,N,5,-2, +20250530,815,829,829,810,71683,58480192,00,0.00,N,5,-12, +20250529,827,818,831,809,83677,68500696,00,0.00,N,2,9, +20250528,818,817,822,805,51141,41772068,00,0.00,N,2,6, +20250527,812,814,827,803,24922,20140018,00,0.00,N,5,-2, +20250526,814,817,821,807,64066,52189556,00,0.00,N,5,-3, +20250523,817,817,829,805,48005,39084641,00,0.00,N,3,0, +20250522,817,829,829,808,88465,71928142,00,0.00,N,5,-7, +20250521,824,818,824,807,104755,85788322,00,0.00,N,2,6, +20250520,818,833,833,805,82460,67041047,00,0.00,N,5,-7, +20250519,825,824,832,818,109835,90652251,00,0.00,N,5,-8, 20250516,833,850,852,813,177623,147751251,00,0.00,N,5,-16, 20250515,849,855,862,846,126462,107407721,00,0.00,N,5,-6, 20250514,855,860,867,850,99714,85548695,00,0.00,N,5,-3, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index f18922c14fda..2064fcbd7e01 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1751,1742,1770,1735,80469,141285436,00,0.00,N,2,19, +20250624,1732,1737,1758,1700,118041,204611563,00,0.00,N,2,6, +20250623,1726,1737,1737,1699,133722,229596129,00,0.00,N,5,-11, +20250620,1737,1730,1764,1719,112849,197156906,00,0.00,N,2,7, +20250619,1730,1744,1748,1717,131660,228263704,00,0.00,N,5,-7, +20250618,1737,1737,1739,1707,84782,145965182,00,0.00,N,5,-2, +20250617,1739,1760,1773,1714,187968,326483141,00,0.00,N,5,-21, +20250616,1760,1800,1810,1748,179127,316672969,00,0.00,N,5,-50, +20250613,1810,1752,1818,1710,557581,995618366,00,0.00,N,2,58, +20250612,1752,1835,1835,1736,761961,1343701008,00,0.00,N,5,-133, +20250611,1885,1888,1905,1866,134453,253153295,00,0.00,N,5,-22, +20250610,1907,1906,1929,1881,114213,217327231,00,0.00,N,5,-18, +20250609,1925,1942,1963,1893,232054,445973638,00,0.00,N,5,-16, +20250605,1941,1879,1979,1862,661230,1275181750,00,0.00,N,2,80, +20250604,1861,1890,1903,1855,495615,926183592,00,0.00,N,5,-28, +20250602,1889,1917,1929,1888,408334,775008543,00,0.00,N,5,-4, +20250530,1893,1902,1960,1885,292323,557165632,00,0.00,N,5,-15, +20250529,1908,1942,1950,1905,218496,418306151,00,0.00,N,5,-42, +20250528,1950,1916,1955,1899,194334,372595962,00,0.00,N,2,34, +20250527,1916,1966,1968,1901,267363,516850946,00,0.00,N,5,-36, +20250526,1952,1969,1979,1921,313857,613959762,00,0.00,N,2,12, +20250523,1940,2020,2020,1940,846244,1675276208,00,0.00,N,5,-70, +20250522,2010,2450,2450,1989,8592180,18089758741,00,0.00,N,2,125, +20250521,1885,1800,1915,1800,496226,953343982,00,0.00,N,2,98, +20250520,1787,1710,1790,1710,177753,312377204,00,0.00,N,2,77, +20250519,1710,1710,1748,1680,138241,236744092,00,0.00,N,2,10, 20250516,1700,1700,1760,1684,195674,335016186,00,0.00,N,5,-9, 20250515,1709,1663,1709,1660,104080,175254874,00,0.00,N,2,29, 20250514,1680,1695,1695,1651,128882,214562268,00,0.00,N,5,-24, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 7c3154c0b518..8f4438f7069b 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6190,6290,6370,6050,71713,443446470,00,0.00,N,5,-110, +20250624,6300,6360,6410,6250,36209,227963770,00,0.00,N,2,40, +20250623,6260,6390,6510,6220,70594,444838210,00,0.00,N,5,-240, +20250620,6500,6560,6640,6480,39099,255114140,00,0.00,N,5,-120, +20250619,6620,6610,6680,6510,38098,250529260,00,0.00,N,2,30, +20250618,6590,6580,6700,6570,20623,136338490,00,0.00,N,5,-20, +20250617,6610,6690,6700,6510,39693,262656875,00,0.00,N,5,-30, +20250616,6640,6630,6760,6540,39613,262452910,00,0.00,N,5,-100, +20250613,6740,6860,6860,6620,60938,406715645,00,0.00,N,5,-110, +20250612,6850,6880,6900,6770,49290,337254415,00,0.00,N,5,-10, +20250611,6860,6940,6940,6780,25964,177542635,00,0.00,N,2,90, +20250610,6770,6920,6920,6760,10312,70008400,00,0.00,N,5,-40, +20250609,6810,6930,6930,6740,18666,126750685,00,0.00,N,5,-30, +20250605,6840,6870,6930,6820,17551,120403220,00,0.00,N,5,-80, +20250604,6920,6890,7010,6710,26447,181357230,00,0.00,N,2,20, +20250602,6900,6990,7030,6870,24256,168563875,00,0.00,N,2,70, +20250530,6830,6850,6870,6740,30866,210530490,00,0.00,N,2,90, +20250529,6740,6770,6810,6650,17745,118797235,00,0.00,N,3,0, +20250528,6740,6780,6810,6300,55680,371320965,00,0.00,N,5,-20, +20250527,6760,6790,6890,6700,11966,80814845,00,0.00,N,5,-40, +20250526,6800,6840,6840,6745,17769,120360870,00,0.00,N,5,-40, +20250523,6840,6830,6915,6770,14736,100702890,00,0.00,N,2,30, +20250522,6810,6800,6860,6730,27879,189467980,00,0.00,N,2,10, +20250521,6800,6550,6800,6550,34413,231314520,00,0.00,N,2,260, +20250520,6540,6450,6620,6450,28330,185056090,00,0.00,N,2,10, +20250519,6530,6600,6620,6500,21410,139978730,00,0.00,N,5,-50, 20250516,6580,6740,6740,6550,48627,321488210,00,0.00,N,5,-110, 20250515,6690,6610,6710,6550,20367,135183140,00,0.00,N,2,50, 20250514,6640,6830,6830,6510,35807,237597840,00,0.00,N,5,-120, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 936acc41d30a..8bb835643e0f 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10750,10730,10860,10500,59471,638804190,00,0.00,N,3,0, +20250624,10750,10810,10820,10680,65334,701015000,00,0.00,N,2,50, +20250623,10700,10680,10720,10360,86080,908880315,00,0.00,N,5,-10, +20250620,10710,10800,10900,10580,100953,1085681835,00,0.00,N,2,80, +20250619,10630,10700,10730,10500,86392,918476480,00,0.00,N,2,150, +20250618,10480,10270,10590,10260,109740,1145343485,00,0.00,N,2,280, +20250617,10200,10150,10300,10040,59911,608859310,00,0.00,N,2,50, +20250616,10150,9960,10160,9950,54791,549678150,00,0.00,N,2,30, +20250613,10120,10240,10270,9960,123898,1245193505,00,0.00,N,5,-130, +20250612,10250,10350,10350,10190,37804,387018955,00,0.00,N,5,-10, +20250611,10260,10220,10400,10220,64287,664526830,00,0.00,N,2,90, +20250610,10170,10240,10370,10170,56533,579629685,00,0.00,N,5,-20, +20250609,10190,10190,10305,10160,62599,640285055,00,0.00,N,2,80, +20250605,10110,10200,10300,10080,62342,634219040,00,0.00,N,5,-70, +20250604,10180,10140,10330,10130,45324,462333025,00,0.00,N,2,40, +20250602,10140,10310,10310,10070,49535,503795520,00,0.00,N,5,-150, +20250530,10290,10230,10410,10040,76895,787916360,00,0.00,N,3,0, +20250529,10290,10200,10320,10050,90391,919868610,00,0.00,N,2,130, +20250528,10160,9800,10250,9750,273824,2749342115,00,0.00,N,2,600, +20250527,9560,9280,9560,9280,31679,298656705,00,0.00,N,2,210, +20250526,9350,9330,9420,9290,41676,389055015,00,0.00,N,5,-70, +20250523,9420,9350,9520,9320,46179,432108115,00,0.00,N,5,-10, +20250522,9430,9500,9560,9390,23678,223281620,00,0.00,N,5,-170, +20250521,9600,9440,9600,9440,30177,287536785,00,0.00,N,2,160, +20250520,9440,9680,9680,9410,34701,329435360,00,0.00,N,5,-60, +20250519,9500,9580,9590,9370,39904,377112940,00,0.00,N,5,-80, 20250516,9580,9800,9800,9490,44659,427446400,00,0.00,N,5,-120, 20250515,9700,9760,9870,9700,38180,372662170,00,0.00,N,5,-170, 20250514,9870,9780,9890,9710,78224,767991005,00,0.00,N,2,110, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 882fde89a511..ba05c82a7537 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6130,6160,6170,6080,25610,156812565,00,0.00,N,2,10, +20250624,6120,6160,6240,6100,39481,242480555,00,0.00,N,5,-30, +20250623,6150,6190,6190,6020,44720,272362030,00,0.00,N,5,-40, +20250620,6190,6030,6320,5870,95404,585851250,00,0.00,N,2,170, +20250619,6020,6160,6160,5900,46180,275277290,00,0.00,N,5,-30, +20250618,6050,5850,6060,5730,98031,575976920,00,0.00,N,2,200, +20250617,5850,5760,6000,5740,117561,686022260,00,0.00,N,2,120, +20250616,5730,5510,6510,5510,1019110,6183396070,00,0.00,N,2,220, +20250613,5510,5610,5660,5500,27755,154310805,00,0.00,N,5,-120, +20250612,5630,5680,5700,5580,11780,66609030,00,0.00,N,5,-50, +20250611,5680,5710,5710,5530,34528,194722165,00,0.00,N,5,-20, +20250610,5700,5690,5710,5620,10180,57806700,00,0.00,N,2,10, +20250609,5690,5620,5800,5620,22751,129661845,00,0.00,N,2,80, +20250605,5610,5700,5700,5570,7887,44458240,00,0.00,N,5,-20, +20250604,5630,5520,5720,5520,16545,93164720,00,0.00,N,2,110, +20250602,5520,5480,5580,5440,5678,31229815,00,0.00,N,2,40, +20250530,5480,5580,5580,5420,16679,91299265,00,0.00,N,5,-30, +20250529,5510,5540,5600,5510,7764,42982850,00,0.00,N,5,-70, +20250528,5580,5500,5580,5500,10762,59588195,00,0.00,N,2,30, +20250527,5550,5610,5650,5530,8763,48771930,00,0.00,N,5,-60, +20250526,5610,5540,5630,5500,7383,41064865,00,0.00,N,2,70, +20250523,5540,5440,5680,5430,10671,59108415,00,0.00,N,2,100, +20250522,5440,5480,5490,5410,10993,59754645,00,0.00,N,2,10, +20250521,5430,5450,5590,5420,11949,65495220,00,0.00,N,5,-20, +20250520,5450,5380,5500,5380,10476,57079560,00,0.00,N,2,70, +20250519,5380,5570,5570,5380,29969,162839890,00,0.00,N,5,-190, 20250516,5570,5550,5650,5530,30589,170970435,00,0.00,N,2,30, 20250515,5540,5510,5620,5470,19863,110341860,00,0.00,N,2,10, 20250514,5530,5470,5530,5450,16852,92618255,00,0.00,N,2,40, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 03dbb8d9c524..298d286b829e 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1125,1149,1149,1112,48366,54485865,00,0.00,N,5,-12, +20250624,1137,1121,1150,1118,53892,61135402,00,0.00,N,2,16, +20250623,1121,1162,1171,1109,62087,70296395,00,0.00,N,5,-36, +20250620,1157,1146,1162,1130,35285,40572763,00,0.00,N,2,11, +20250619,1146,1142,1198,1125,53333,61415212,00,0.00,N,2,4, +20250618,1142,1154,1160,1127,53409,61020192,00,0.00,N,5,-11, +20250617,1153,1183,1183,1145,87945,101569141,00,0.00,N,5,-27, +20250616,1180,1189,1202,1165,48841,57608163,00,0.00,N,5,-9, +20250613,1189,1220,1231,1164,63114,75530958,00,0.00,N,5,-31, +20250612,1220,1210,1246,1210,58659,71932262,00,0.00,N,2,10, +20250611,1210,1261,1273,1160,192933,232755687,00,0.00,N,5,-57, +20250610,1267,1256,1300,1249,46466,58974020,00,0.00,N,2,12, +20250609,1255,1275,1319,1250,102327,130106394,00,0.00,N,5,-20, +20250605,1275,1323,1342,1273,96755,124636273,00,0.00,N,5,-48, +20250604,1323,1355,1358,1309,79520,105044572,00,0.00,N,5,-32, +20250602,1355,1342,1377,1298,76824,102703320,00,0.00,N,3,0, +20250530,1355,1346,1381,1335,66553,89944300,00,0.00,N,5,-5, +20250529,1360,1358,1364,1339,32376,43778141,00,0.00,N,2,2, +20250528,1358,1357,1398,1321,65061,87617929,00,0.00,N,2,1, +20250527,1357,1409,1424,1303,109479,149705398,00,0.00,N,5,-53, +20250526,1410,1401,1423,1320,122526,166168912,00,0.00,N,2,9, +20250523,1401,1403,1432,1350,302619,422699140,00,0.00,N,5,-33, +20250522,1434,1296,1438,1251,416341,567431088,00,0.00,N,2,121, +20250521,1313,1294,1338,1250,166905,216631237,00,0.00,N,2,18, +20250520,1295,1345,1587,1257,1353769,1932757146,00,0.00,N,5,-50, +20250519,1345,1307,1379,1306,75508,101566250,00,0.00,N,2,9, 20250516,1336,1409,1409,1310,133150,179927566,00,0.00,N,5,-34, 20250515,1370,1539,1539,1354,455736,657076068,00,0.00,N,5,-54, 20250514,1424,1385,1480,1380,357671,511010417,00,0.00,N,2,38, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 5e9341743046..ddd39c17ad9b 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,41400,40900,41500,40900,15057,619939850,00,0.00,N,2,100, +20250624,41300,40850,41500,38800,31880,1307642800,00,0.00,N,2,600, +20250623,40700,41550,41700,40650,26294,1082737575,00,0.00,N,5,-850, +20250620,41550,41700,42050,41000,29578,1228993325,00,0.00,N,5,-150, +20250619,41700,40900,41800,40750,18671,771484975,00,0.00,N,2,450, +20250618,41250,40550,41800,40550,22481,924658425,00,0.00,N,2,650, +20250617,40600,41000,41400,40500,39653,1616456850,00,0.00,N,5,-600, +20250616,41200,39850,41300,39800,23174,942213050,00,0.00,N,2,1200, +20250613,40000,41700,41700,39900,31700,1278366875,00,0.00,N,5,-1300, +20250612,41300,41700,41700,40750,28342,1165874775,00,0.00,N,5,-50, +20250611,41350,42000,42000,40800,31076,1278302600,00,0.00,N,5,-700, +20250610,42050,42900,42900,40950,43374,1802760525,00,0.00,N,5,-150, +20250609,42200,41100,43000,41100,65202,2742897650,00,0.00,N,2,1200, +20250605,41000,41800,41800,40700,38459,1574838700,00,0.00,N,5,-900, +20250604,41900,39900,42100,39900,69320,2865925500,00,0.00,N,2,2250, +20250602,39650,40400,40400,39250,39113,1554000375,00,0.00,N,5,-700, +20250530,40350,40200,41300,39550,52016,2101063225,00,0.00,N,2,300, +20250529,40050,39300,40700,39050,46964,1877554325,00,0.00,N,2,750, +20250528,39300,38550,39500,37800,43294,1677440950,00,0.00,N,2,1100, +20250527,38200,38200,38500,37850,19106,728217350,00,0.00,N,2,50, +20250526,38150,37750,38300,37650,13741,522761850,00,0.00,N,2,50, +20250523,38100,37600,38250,37500,15496,589233250,00,0.00,N,2,750, +20250522,37350,37900,38200,37350,11989,454062175,00,0.00,N,5,-550, +20250521,37900,37800,38050,37300,17377,655957100,00,0.00,N,5,-50, +20250520,37950,37550,38150,37300,26355,998779350,00,0.00,N,2,750, +20250519,37200,38000,38000,36450,36775,1362193825,00,0.00,N,5,-500, 20250516,37700,38200,38700,37450,26542,1009460125,00,0.00,N,5,-550, 20250515,38250,38750,38750,38200,15471,595610775,00,0.00,N,5,-500, 20250514,38750,37700,38850,37600,45144,1731595250,00,0.00,N,2,1200, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 138af6a97550..3499f5de6b15 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3005,2980,3010,2950,65846,196564005,00,0.00,N,2,35, +20250624,2970,2990,3015,2950,76130,226795630,00,0.00,N,3,0, +20250623,2970,3035,3070,2940,112047,332574010,00,0.00,N,5,-115, +20250620,3085,3020,3085,2970,78667,239327729,00,0.00,N,2,95, +20250619,2990,3040,3050,2975,160438,480636264,00,0.00,N,5,-40, +20250618,3030,3070,3110,3010,124530,377329465,00,0.00,N,5,-40, +20250617,3070,3145,3160,3030,58702,180158734,00,0.00,N,5,-75, +20250616,3145,3060,3220,3035,62959,197331457,00,0.00,N,2,40, +20250613,3105,3185,3185,3060,57048,176783740,00,0.00,N,5,-80, +20250612,3185,3205,3220,3100,57609,181416830,00,0.00,N,5,-15, +20250611,3200,3100,3210,3100,90553,286897958,00,0.00,N,2,105, +20250610,3095,3080,3095,3050,41028,126008640,00,0.00,N,5,-15, +20250609,3110,3080,3120,3075,45696,141878895,00,0.00,N,3,0, +20250605,3110,3080,3110,3045,44158,135922528,00,0.00,N,2,25, +20250604,3085,3080,3100,3030,61894,189442875,00,0.00,N,2,40, +20250602,3045,3055,3060,3020,32374,98335070,00,0.00,N,5,-40, +20250530,3085,3095,3095,3020,48439,147555770,00,0.00,N,5,-10, +20250529,3095,3000,3095,2990,53985,164246565,00,0.00,N,2,95, +20250528,3000,2980,3040,2960,76332,228617314,00,0.00,N,2,25, +20250527,2975,2910,2985,2810,226185,660723327,00,0.00,N,2,115, +20250526,2860,3330,3365,2855,611580,1830121322,00,0.00,N,5,-505, +20250523,3365,3460,3480,3325,39817,133899707,00,0.00,N,5,-95, +20250522,3460,3400,3530,3325,56756,195238590,00,0.00,N,2,50, +20250521,3410,3360,3410,3305,71361,240443079,00,0.00,N,2,60, +20250520,3350,3300,3380,3270,133867,443395398,00,0.00,N,2,25, +20250519,3325,3305,3340,3250,42148,139051417,00,0.00,N,3,0, 20250516,3325,3475,3510,3295,127625,427376042,00,0.00,N,5,-185, 20250515,3510,3495,3590,3470,43481,152374731,00,0.00,N,5,-30, 20250514,3540,3470,3580,3400,75615,266035755,00,0.00,N,2,70, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 621eda6db133..9c9990e75647 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1235,1243,1246,1226,282476,348783658,00,0.00,N,5,-3, +20250624,1238,1223,1252,1223,528125,655276396,00,0.00,N,2,21, +20250623,1217,1229,1231,1206,392825,477583965,00,0.00,N,5,-17, +20250620,1234,1211,1241,1203,423919,520407560,00,0.00,N,2,19, +20250619,1215,1234,1234,1209,248042,301689552,00,0.00,N,5,-15, +20250618,1230,1211,1246,1203,423516,519805550,00,0.00,N,2,19, +20250617,1211,1223,1247,1202,542524,663244365,00,0.00,N,5,-18, +20250616,1229,1240,1250,1211,644529,789984730,00,0.00,N,5,-21, +20250613,1250,1320,1320,1248,1488651,1889338197,00,0.00,N,5,-64, +20250612,1314,1306,1340,1275,3612324,4698697867,00,0.00,N,5,-58, +20250611,1372,1142,1470,1139,11957072,16414742342,00,0.00,N,2,230, +20250610,1142,1143,1146,1136,97714,111512734,00,0.00,N,5,-1, +20250609,1143,1135,1150,1132,262517,299667287,00,0.00,N,2,7, +20250605,1136,1136,1146,1127,388728,440994794,00,0.00,N,5,-7, +20250604,1143,1135,1149,1125,116804,132649295,00,0.00,N,2,10, +20250602,1133,1147,1148,1119,163018,183928207,00,0.00,N,5,-14, +20250530,1147,1138,1151,1130,183977,210514924,00,0.00,N,2,9, +20250529,1138,1125,1138,1115,108647,122691646,00,0.00,N,2,18, +20250528,1120,1124,1131,1112,154352,172375209,00,0.00,N,5,-4, +20250527,1124,1107,1129,1107,203236,227851078,00,0.00,N,2,9, +20250526,1115,1121,1124,1111,157246,175298321,00,0.00,N,5,-6, +20250523,1121,1143,1143,1100,376850,420588318,00,0.00,N,5,-22, +20250522,1143,1101,1172,1085,1062382,1215150049,00,0.00,N,2,37, +20250521,1106,1100,1112,1091,148484,163704965,00,0.00,N,2,6, +20250520,1100,1104,1110,1090,206911,226487221,00,0.00,N,5,-2, +20250519,1102,1125,1125,1087,311266,342163933,00,0.00,N,5,-14, 20250516,1116,1139,1158,1110,1493000,1691246873,00,0.00,N,3,0, 20250515,1116,1113,1129,1105,618802,693578008,00,0.00,N,2,12, 20250514,1104,1090,1105,1078,373624,412586233,00,0.00,N,2,16, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 58c3038e60ab..f9aa49571a76 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3710,3700,3770,3675,178554,666221370,00,0.00,N,2,45, +20250624,3665,3590,3735,3590,162506,595368123,00,0.00,N,2,105, +20250623,3560,3700,3710,3510,152859,546194592,00,0.00,N,5,-160, +20250620,3720,3710,3765,3685,68001,252905324,00,0.00,N,2,30, +20250619,3690,3730,3755,3650,89658,330903122,00,0.00,N,5,-40, +20250618,3730,3530,3735,3375,234230,857195464,00,0.00,N,2,195, +20250617,3535,3550,3590,3300,183893,643903194,00,0.00,N,5,-15, +20250616,3550,3575,3580,3480,82834,291166579,00,0.00,N,5,-30, +20250613,3580,3690,3695,3480,121270,433444621,00,0.00,N,5,-105, +20250612,3685,3650,3690,3625,107032,390794071,00,0.00,N,2,55, +20250611,3630,3585,3740,3580,165742,606316858,00,0.00,N,2,50, +20250610,3580,3640,3645,3555,56258,201237868,00,0.00,N,5,-40, +20250609,3620,3570,3640,3565,143385,517880344,00,0.00,N,2,80, +20250605,3540,3380,3557,3380,125512,440209719,00,0.00,N,2,160, +20250604,3380,3330,3405,3310,69127,233456537,00,0.00,N,2,80, +20250602,3300,3330,3335,3260,51049,168055840,00,0.00,N,5,-10, +20250530,3310,3225,3460,3225,78798,262509842,00,0.00,N,2,50, +20250529,3260,3195,3275,3185,71664,231291108,00,0.00,N,2,90, +20250528,3170,3110,3245,3110,89842,287512240,00,0.00,N,2,35, +20250527,3135,3235,3265,3080,184203,578437127,00,0.00,N,5,-125, +20250526,3260,3205,3290,3200,46910,152040237,00,0.00,N,2,25, +20250523,3235,3265,3285,3220,65056,210570918,00,0.00,N,5,-40, +20250522,3275,3295,3310,3260,29286,95848717,00,0.00,N,5,-30, +20250521,3305,3270,3340,3270,44239,146266093,00,0.00,N,2,20, +20250520,3285,3300,3385,3280,31734,105027442,00,0.00,N,2,5, +20250519,3280,3365,3365,3260,63829,209922340,00,0.00,N,5,-105, 20250516,3385,3440,3470,3385,90850,310081385,00,0.00,N,5,-85, 20250515,3470,3495,3530,3425,125167,433048064,00,0.00,N,5,-20, 20250514,3490,3470,3555,3465,159514,561271738,00,0.00,N,2,25, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 085a406c7e6c..5846d6a865f4 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,86600,85300,88500,83700,555587,47923827000,00,0.00,N,2,800, +20250624,85800,86100,86900,82400,573665,48677347250,00,0.00,N,2,1700, +20250623,84100,80300,85300,79400,615376,51063360350,00,0.00,N,2,2100, +20250620,82000,85000,85100,80500,531435,43685445450,00,0.00,N,5,-2700, +20250619,84700,78500,86300,78100,1607522,133579971600,00,0.00,N,2,5600, +20250618,79100,76300,83000,74700,1773432,141205411950,00,0.00,N,2,5900, +20250617,73200,79900,80700,70600,887541,66998260550,00,0.00,N,5,-2200, +20250616,75400,70300,75900,70200,706645,51940940950,00,0.00,N,2,6000, +20250613,69400,71900,72000,68500,321640,22317873650,00,0.00,N,5,-1200, +20250612,70600,71700,74200,70600,458803,33062471200,00,0.00,N,2,1200, +20250611,69400,70300,71000,68500,326374,22761690500,00,0.00,N,2,300, +20250610,69100,68400,72000,67000,564000,39154173200,00,0.00,N,2,2100, +20250609,67000,66600,67000,64000,365849,24054605700,00,0.00,N,2,700, +20250605,66300,68300,68400,65600,285391,19007762500,00,0.00,N,5,-1500, +20250604,67800,69800,69800,67500,230152,15771729400,00,0.00,N,5,-700, +20250602,68500,67500,69700,65700,331461,22624725950,00,0.00,N,2,1500, +20250530,67000,66300,67000,65100,226417,15004770400,00,0.00,N,2,100, +20250529,66900,66200,69200,66000,378270,25522266600,00,0.00,N,2,1600, +20250528,65300,70000,70000,64400,420703,28144294700,00,0.00,N,5,-3600, +20250527,68900,66900,69200,66000,248667,16881155200,00,0.00,N,2,1800, +20250526,67100,67900,68200,65500,322568,21507168800,00,0.00,N,2,700, +20250523,66400,67900,67900,65000,240495,15958828800,00,0.00,N,5,-200, +20250522,66600,65500,68300,65300,274482,18415888800,00,0.00,N,5,-500, +20250521,67100,68500,68500,63700,240903,16022882350,00,0.00,N,3,0, +20250520,67100,65900,67500,65600,338793,22631193800,00,0.00,N,2,2300, +20250519,64800,64500,66000,63100,426540,27539439450,00,0.00,N,2,1900, 20250516,62900,63700,64200,62900,191023,12144042500,00,0.00,N,5,-200, 20250515,63100,64100,64200,61600,235633,14807600050,00,0.00,N,5,-100, 20250514,63200,61700,63600,60800,419253,26187788850,00,0.00,N,2,2500, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 4bfdd1a49585..074adda5958a 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4120,4150,4230,4060,402382,1657838577,00,0.00,N,5,-25, +20250624,4145,4045,4180,4045,646895,2658789279,00,0.00,N,2,125, +20250623,4020,4060,4070,3920,475593,1894047357,00,0.00,N,5,-65, +20250620,4085,4050,4090,3955,445680,1798780360,00,0.00,N,2,35, +20250619,4050,4050,4135,4025,494044,2013943727,00,0.00,N,3,0, +20250618,4050,4100,4125,4030,304356,1236352177,00,0.00,N,5,-45, +20250617,4095,4120,4150,4030,451557,1844552236,00,0.00,N,2,15, +20250616,4080,4140,4160,4050,441644,1800116524,00,0.00,N,5,-80, +20250613,4160,4360,4390,4120,771075,3244556306,00,0.00,N,5,-200, +20250612,4360,4570,4590,4360,978185,4374427156,00,0.00,N,5,-10, +20250611,4370,4310,4430,4310,504972,2202539313,00,0.00,N,2,5, +20250610,4365,4460,4460,4310,420380,1831562277,00,0.00,N,5,-95, +20250609,4460,4350,4490,4300,716043,3164017239,00,0.00,N,2,165, +20250605,4295,4325,4385,4255,431105,1860279185,00,0.00,N,5,-25, +20250604,4320,4275,4330,4255,319629,1371215524,00,0.00,N,2,60, +20250602,4260,4300,4315,4170,249380,1060851133,00,0.00,N,5,-35, +20250530,4295,4385,4390,4270,334343,1438543641,00,0.00,N,5,-110, +20250529,4405,4420,4430,4340,262053,1152982512,00,0.00,N,2,15, +20250528,4390,4450,4450,4340,379477,1667023008,00,0.00,N,2,50, +20250527,4340,4410,4430,4320,410511,1786008118,00,0.00,N,5,-70, +20250526,4410,4460,4480,4355,484219,2133312355,00,0.00,N,5,-50, +20250523,4460,4800,5030,4440,2063447,9638664216,00,0.00,N,2,50, +20250522,4410,4485,4505,4395,506978,2245494507,00,0.00,N,5,-150, +20250521,4560,4585,4940,4525,1458835,6872906564,00,0.00,N,2,15, +20250520,4545,4600,4650,4520,380427,1736868409,00,0.00,N,3,0, +20250519,4545,4600,4610,4455,475216,2143985671,00,0.00,N,5,-90, 20250516,4635,4900,4900,4555,1298985,6061891312,00,0.00,N,5,-350, 20250515,4985,5100,5200,4975,1203738,6103452023,00,0.00,N,5,-25, 20250514,5010,5250,5260,4955,1156476,5855712646,00,0.00,N,2,10, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 7aadbbe03b52..aa33815b8249 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32850,33200,34750,32000,158719,5261088275,00,0.00,N,5,-1400, +20250624,34250,31100,37150,29750,680048,23435385525,00,0.00,N,2,2750, +20250623,31500,29450,31500,27700,211737,6138365575,00,0.00,N,2,1200, +20250620,30300,31750,31750,29800,95868,2898346600,00,0.00,N,5,-1450, +20250619,31750,31050,32600,30350,169862,5356113675,00,0.00,N,2,1700, +20250618,30050,31400,32550,29450,184654,5646660375,00,0.00,N,5,-1150, +20250617,31200,35800,36200,30550,257981,8513470850,00,0.00,N,5,-3300, +20250616,34500,34900,35250,34400,82053,2843866350,00,0.00,N,2,1000, +20250613,33500,36700,36700,33500,82468,2827409800,00,0.00,N,5,-2000, +20250612,35500,34900,36150,34450,85480,3043651450,00,0.00,N,2,250, +20250611,35250,31600,38300,30200,557841,19496243525,00,0.00,N,2,2450, +20250610,32800,32500,34000,29600,626472,20126199975,00,0.00,N,2,3550, +20250609,29250,23150,29250,22800,350365,9442674450,00,0.00,N,1,6750, +20250605,22500,22150,22750,21950,20274,454697975,00,0.00,N,2,500, +20250604,22000,21250,22100,21250,16873,368245450,00,0.00,N,2,950, +20250602,21050,21200,21600,21000,12140,257800900,00,0.00,N,5,-100, +20250530,21150,21750,21750,21050,10361,219350500,00,0.00,N,5,-550, +20250529,21700,21100,21800,20800,14488,308819275,00,0.00,N,2,650, +20250528,21050,20700,21150,20600,6362,133454700,00,0.00,N,2,350, +20250527,20700,20800,20950,20200,14494,297202900,00,0.00,N,5,-50, +20250526,20750,21200,21500,20600,12867,269899150,00,0.00,N,5,-350, +20250523,21100,21650,21850,21000,30756,660200400,00,0.00,N,5,-400, +20250522,21500,22700,22700,21300,73968,1615924900,00,0.00,N,2,150, +20250521,21350,20600,21450,20550,15874,334647500,00,0.00,N,2,750, +20250520,20600,20550,21150,20450,12938,268835300,00,0.00,N,2,50, +20250519,20550,21100,21350,20350,16295,336455150,00,0.00,N,5,-400, 20250516,20950,21250,21600,20700,20748,437284850,00,0.00,N,5,-400, 20250515,21350,21800,21950,21350,14175,306474525,00,0.00,N,5,-650, 20250514,22000,22100,22350,21550,21151,461874350,00,0.00,N,2,150, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index f2b4dced1764..97083e9e63c5 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22900,22600,23100,22600,7693,175932500,00,0.00,N,2,400, +20250624,22500,22900,23150,22400,24638,558534450,00,0.00,N,3,0, +20250623,22500,23200,23200,22400,14830,335153850,00,0.00,N,5,-700, +20250620,23200,23200,23450,22900,3164,73643650,00,0.00,N,2,100, +20250619,23100,23750,23750,22950,9919,229671100,00,0.00,N,5,-350, +20250618,23450,23450,23700,23300,14103,330963600,00,0.00,N,2,50, +20250617,23400,23300,23550,22850,8127,188552950,00,0.00,N,2,100, +20250616,23300,23300,23550,22900,6753,156905425,00,0.00,N,5,-200, +20250613,23500,24300,24350,22800,13541,314768150,00,0.00,N,5,-500, +20250612,24000,24200,24500,23850,11343,274673550,00,0.00,N,5,-300, +20250611,24300,23100,24300,23100,11697,276631075,00,0.00,N,2,1200, +20250610,23100,23150,23200,22800,4023,92522525,00,0.00,N,2,200, +20250609,22900,23000,23150,22850,6258,144067150,00,0.00,N,5,-100, +20250605,23000,22900,23150,22700,13354,305484825,00,0.00,N,2,150, +20250604,22850,22850,22900,22500,5933,134857400,00,0.00,N,2,50, +20250602,22800,22800,22950,22500,3567,80734250,00,0.00,N,2,150, +20250530,22650,22650,22950,22500,5387,122480600,00,0.00,N,2,50, +20250529,22600,22500,22650,22350,5536,124279500,00,0.00,N,2,250, +20250528,22350,22350,22600,22300,4422,98970600,00,0.00,N,5,-100, +20250527,22450,22850,22850,22350,5505,123833000,00,0.00,N,5,-450, +20250526,22900,22800,23000,22600,7824,178388025,00,0.00,N,2,100, +20250523,22800,23100,23100,22350,9951,224756450,00,0.00,N,5,-200, +20250522,23000,22600,23200,22250,17576,403257800,00,0.00,N,2,700, +20250521,22300,21900,22500,21900,4169,92906600,00,0.00,N,2,400, +20250520,21900,22200,22300,21900,3507,77340900,00,0.00,N,5,-250, +20250519,22150,22050,22650,20500,17271,373889425,00,0.00,N,5,-150, 20250516,22300,22600,22600,21950,6959,155415250,00,0.00,N,3,0, 20250515,22300,22750,22900,22150,10992,247311725,00,0.00,N,5,-300, 20250514,22600,22600,23100,22300,12861,291232925,00,0.00,N,2,200, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index c88e8ad44a70..cbe34292026f 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11450,9270,11750,8960,10824152,115946641050,00,0.00,N,2,2090, +20250624,9360,9200,9450,9100,235511,2185705915,00,0.00,N,2,340, +20250623,9020,8840,9020,8720,220434,1948795690,00,0.00,N,5,-160, +20250620,9180,9470,9480,9110,259828,2394902345,00,0.00,N,5,-420, +20250619,9600,9870,9950,9510,274444,2651025195,00,0.00,N,5,-140, +20250618,9740,9610,9820,9500,314191,3033054425,00,0.00,N,2,140, +20250617,9600,10250,10550,9300,672034,6705903075,00,0.00,N,5,-120, +20250616,9720,9610,9910,9460,343136,3335107530,00,0.00,N,2,190, +20250613,9530,10130,10250,9350,701153,6871574970,00,0.00,N,2,40, +20250612,9490,9600,9670,9400,378131,3601288545,00,0.00,N,5,-330, +20250611,9820,10100,10600,9690,1371367,13677048795,00,0.00,N,2,520, +20250610,9300,9440,9590,8820,818654,7515894875,00,0.00,N,2,40, +20250609,9260,8670,9460,8560,1868940,16927007090,00,0.00,N,2,890, +20250605,8370,8200,8460,8110,264214,2195141560,00,0.00,N,2,140, +20250604,8230,8180,8320,7950,392815,3222973535,00,0.00,N,2,130, +20250602,8100,7850,8180,7850,191276,1544691740,00,0.00,N,2,270, +20250530,7830,7850,7920,7710,65109,507611680,00,0.00,N,2,20, +20250529,7810,7840,7840,7680,46610,362975240,00,0.00,N,2,60, +20250528,7750,7680,7840,7650,51330,398066400,00,0.00,N,2,70, +20250527,7680,7790,7860,7640,67480,520968605,00,0.00,N,5,-90, +20250526,7770,7800,7910,7640,68342,530773370,00,0.00,N,3,0, +20250523,7770,7820,7980,7740,104358,817753845,00,0.00,N,5,-80, +20250522,7850,8070,8090,7850,147409,1169491365,00,0.00,N,5,-20, +20250521,7870,8100,8100,7850,133009,1055206540,00,0.00,N,5,-190, +20250520,8060,7920,8120,7920,115480,926055715,00,0.00,N,2,150, +20250519,7910,8000,8100,7850,140890,1118220300,00,0.00,N,5,-180, 20250516,8090,8330,8330,8010,244499,1983311505,00,0.00,N,5,-230, 20250515,8320,8610,8970,8250,1258584,10962635895,00,0.00,N,5,-200, 20250514,8520,8400,8830,8160,1183167,10142163310,00,0.00,N,2,130, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index cb69b339d825..7ce56eee9e5a 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1616,1613,1638,1600,352313,571811368,00,0.00,N,2,8, +20250624,1608,1580,1613,1570,247330,395666129,00,0.00,N,2,24, +20250623,1584,1610,1610,1540,202205,317881058,00,0.00,N,5,-27, +20250620,1611,1587,1617,1581,296230,474702902,00,0.00,N,2,26, +20250619,1585,1544,1626,1544,534334,852464233,00,0.00,N,2,41, +20250618,1544,1533,1554,1521,136629,210724009,00,0.00,N,2,9, +20250617,1535,1565,1575,1518,227054,349675076,00,0.00,N,5,-37, +20250616,1572,1569,1589,1549,140398,220651757,00,0.00,N,2,3, +20250613,1569,1612,1617,1548,349500,552069090,00,0.00,N,5,-32, +20250612,1601,1595,1608,1579,186701,297798672,00,0.00,N,3,0, +20250611,1601,1588,1608,1576,282494,450415488,00,0.00,N,2,13, +20250610,1588,1561,1612,1552,494234,784350642,00,0.00,N,2,27, +20250609,1561,1541,1565,1529,241421,374158360,00,0.00,N,2,21, +20250605,1540,1538,1551,1530,132038,203216264,00,0.00,N,2,2, +20250604,1538,1547,1565,1519,165428,253918704,00,0.00,N,5,-7, +20250602,1545,1522,1555,1522,74265,114599273,00,0.00,N,2,23, +20250530,1522,1550,1565,1511,150743,230715247,00,0.00,N,5,-43, +20250529,1565,1541,1570,1532,169655,262439955,00,0.00,N,2,24, +20250528,1541,1542,1590,1538,538388,843575451,00,0.00,N,2,12, +20250527,1529,1547,1551,1524,89599,137604133,00,0.00,N,5,-18, +20250526,1547,1558,1572,1533,158956,247056966,00,0.00,N,5,-5, +20250523,1552,1510,1568,1506,352266,543679456,00,0.00,N,2,42, +20250522,1510,1506,1515,1493,64611,97198796,00,0.00,N,2,4, +20250521,1506,1510,1510,1494,53242,79919618,00,0.00,N,2,6, +20250520,1500,1470,1508,1470,68419,102220648,00,0.00,N,2,20, +20250519,1480,1501,1508,1475,67848,100696618,00,0.00,N,5,-17, 20250516,1497,1505,1590,1477,369469,562356331,00,0.00,N,2,2, 20250515,1495,1495,1570,1473,311961,468425547,00,0.00,N,3,0, 20250514,1495,1485,1495,1471,72498,107726152,00,0.00,N,2,10, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 2d0896e6fd6a..7ffd1f155aa5 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5000,5020,5040,4945,136715,679816533,00,0.00,N,5,-10, +20250624,5010,4930,5220,4930,403104,2043485782,00,0.00,N,2,80, +20250623,4930,4915,5050,4875,105521,523023330,00,0.00,N,2,5, +20250620,4925,5040,5050,4920,94688,468091465,00,0.00,N,5,-75, +20250619,5000,4910,5130,4855,221745,1114101819,00,0.00,N,2,145, +20250618,4855,4840,4930,4830,54200,263852925,00,0.00,N,2,15, +20250617,4840,4830,4890,4800,52253,252693052,00,0.00,N,5,-30, +20250616,4870,4860,4890,4795,34805,168806397,00,0.00,N,2,10, +20250613,4860,4940,4975,4800,89699,435054968,00,0.00,N,5,-80, +20250612,4940,5030,5100,4920,90343,450540089,00,0.00,N,5,-90, +20250611,5030,5010,5200,4975,123599,624442471,00,0.00,N,2,20, +20250610,5010,5070,5100,4975,68140,342156570,00,0.00,N,5,-60, +20250609,5070,4960,5140,4960,218821,1103812429,00,0.00,N,2,115, +20250605,4955,4910,4970,4905,34470,170352075,00,0.00,N,2,45, +20250604,4910,4830,4925,4815,45527,221569240,00,0.00,N,2,80, +20250602,4830,4880,4905,4825,26775,129968345,00,0.00,N,5,-50, +20250530,4880,4850,4900,4830,23982,116854978,00,0.00,N,2,30, +20250529,4850,4810,4850,4800,71523,345049225,00,0.00,N,2,40, +20250528,4810,4770,4830,4770,60668,291391260,00,0.00,N,2,40, +20250527,4770,4855,4875,4725,65886,316405363,00,0.00,N,5,-85, +20250526,4855,4850,4955,4850,48366,235901665,00,0.00,N,2,5, +20250523,4850,4885,4910,4830,32935,160609464,00,0.00,N,5,-35, +20250522,4885,4935,4935,4880,23729,116219068,00,0.00,N,5,-50, +20250521,4935,4905,4960,4905,26782,132234316,00,0.00,N,2,30, +20250520,4905,4865,4970,4850,40045,195387764,00,0.00,N,2,40, +20250519,4865,4930,5040,4850,72056,353766531,00,0.00,N,5,-95, 20250516,4960,5070,5080,4950,93768,466745122,00,0.00,N,5,-160, 20250515,5120,5210,5220,5080,42554,217586810,00,0.00,N,5,-100, 20250514,5220,5170,5270,5130,45639,237593260,00,0.00,N,2,50, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 8540c64ee76f..96007f74c196 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2200,2160,2225,2100,21418,45989667,00,0.00,N,2,40, +20250624,2160,2110,2200,2110,20490,43699060,00,0.00,N,2,50, +20250623,2110,2200,2205,2110,8550,18280605,00,0.00,N,5,-90, +20250620,2200,2150,2300,2110,15818,34318655,00,0.00,N,2,50, +20250619,2150,2215,2230,2150,8268,18090610,00,0.00,N,5,-80, +20250618,2230,2160,2240,2105,15222,33116673,00,0.00,N,2,70, +20250617,2160,2225,2225,2150,9922,21492010,00,0.00,N,5,-65, +20250616,2225,2265,2265,2170,10680,23415613,00,0.00,N,5,-40, +20250613,2265,2370,2370,2155,23097,52042569,00,0.00,N,5,-20, +20250612,2285,2250,2285,2215,14453,32438235,00,0.00,N,2,35, +20250611,2250,2260,2260,2225,6391,14360990,00,0.00,N,5,-10, +20250610,2260,2245,2260,2150,7158,15901380,00,0.00,N,2,15, +20250609,2245,2210,2270,2140,12721,28120770,00,0.00,N,2,35, +20250605,2210,2135,2225,2130,23056,50430950,00,0.00,N,2,85, +20250604,2125,2165,2175,2125,30683,66375570,00,0.00,N,5,-40, +20250602,2165,2165,2165,2100,5672,12092005,00,0.00,N,3,0, +20250530,2165,2165,2205,2080,16190,34555655,00,0.00,N,3,0, +20250529,2165,2080,2285,2080,20427,44340870,00,0.00,N,2,65, +20250528,2100,2100,2110,2060,21828,45679075,00,0.00,N,3,0, +20250527,2100,2055,2100,2050,4878,10110525,00,0.00,N,2,60, +20250526,2040,2060,2060,2040,9050,18488825,00,0.00,N,5,-20, +20250523,2060,2050,2090,2010,6144,12595227,00,0.00,N,2,10, +20250522,2050,2090,2105,2050,10019,20839580,00,0.00,N,5,-35, +20250521,2085,2090,2135,2080,15112,31657930,00,0.00,N,5,-10, +20250520,2095,2150,2150,2095,3367,7108290,00,0.00,N,5,-55, +20250519,2150,2095,2160,2090,14740,31062179,00,0.00,N,2,55, 20250516,2095,2170,2170,2050,32912,68713550,00,0.00,N,5,-75, 20250515,2170,2300,2300,2145,31814,70282580,00,0.00,N,5,-25, 20250514,2195,2185,2222,2165,13497,29617442,00,0.00,N,2,10, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 87603d0ee152..8b4ba17cfea0 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1999,1979,2050,1946,217632,433870296,00,0.00,N,2,20, +20250624,1979,1930,2005,1915,127892,251113734,00,0.00,N,2,33, +20250623,1946,1980,1980,1901,111958,217723828,00,0.00,N,5,-34, +20250620,1980,2010,2015,1967,66486,131989339,00,0.00,N,5,-4, +20250619,1984,2040,2040,1970,80174,159998932,00,0.00,N,5,-16, +20250618,2000,2070,2105,2000,81286,164725805,00,0.00,N,5,-85, +20250617,2085,1985,2130,1970,95788,197058754,00,0.00,N,2,97, +20250616,1988,2010,2030,1967,156701,312123680,00,0.00,N,5,-37, +20250613,2025,2190,2200,1996,225704,462743302,00,0.00,N,5,-175, +20250612,2200,2265,2265,2130,118836,258965695,00,0.00,N,5,-30, +20250611,2230,2140,2280,2100,256034,557454854,00,0.00,N,2,95, +20250610,2135,2235,2270,2070,259328,552514005,00,0.00,N,5,-115, +20250609,2250,2415,2440,2230,199538,461575335,00,0.00,N,5,-95, +20250605,2345,2430,2465,2310,101584,242706743,00,0.00,N,5,-35, +20250604,2380,2555,2700,2370,205489,520538045,00,0.00,N,5,-55, +20250602,2435,2340,2480,2250,100132,239240597,00,0.00,N,2,90, +20250530,2345,2400,2405,2335,53920,127403639,00,0.00,N,5,-55, +20250529,2400,2400,2445,2340,82410,195799981,00,0.00,N,5,-25, +20250528,2425,2615,2635,2380,205298,505539259,00,0.00,N,5,-200, +20250527,2625,2460,2635,2335,202050,507341332,00,0.00,N,2,230, +20250526,2395,2500,2660,2390,316900,787617312,00,0.00,N,5,-85, +20250523,2480,2700,2700,2365,482193,1193747893,00,0.00,N,5,-175, +20250522,2655,3060,3060,2650,190731,524066664,00,0.00,N,5,-300, +20250521,2955,2930,3115,2910,115047,346337210,00,0.00,N,2,35, +20250520,2920,3110,3110,2885,186334,548210744,00,0.00,N,5,-150, +20250519,3070,3165,3355,2930,409155,1274544591,00,0.00,N,5,-180, 20250516,3250,3680,3700,2870,1238849,3862972968,00,0.00,N,5,-330, 20250515,3580,4240,4500,3550,876617,3491132380,00,0.00,N,5,-545, 20250514,4125,3960,4130,3810,214241,859484280,00,0.00,N,2,185, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 31de24da951f..c05b97d7d54b 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2430,2520,2520,2430,120032,295957765,00,0.00,N,5,-90, +20250624,2520,2525,2610,2500,102427,259595904,00,0.00,N,3,0, +20250623,2520,2585,2585,2495,124124,313012295,00,0.00,N,5,-65, +20250620,2585,2620,2635,2555,79429,206475485,00,0.00,N,5,-35, +20250619,2620,2790,2790,2615,207275,557511831,00,0.00,N,5,-180, +20250618,2800,2600,2925,2580,357869,997343562,00,0.00,N,2,190, +20250617,2610,2640,2705,2525,49676,129727525,00,0.00,N,2,30, +20250616,2580,2515,2650,2515,86880,224099215,00,0.00,N,2,20, +20250613,2560,2630,2660,2545,195328,508346712,00,0.00,N,5,-55, +20250612,2615,2790,2790,2595,75632,198760190,00,0.00,N,5,-15, +20250611,2630,2585,2640,2500,91580,234589370,00,0.00,N,2,115, +20250610,2515,2530,2620,2510,73429,187252886,00,0.00,N,5,-55, +20250609,2570,2625,2715,2490,129785,328878802,00,0.00,N,5,-45, +20250605,2615,2505,2755,2495,127487,336557877,00,0.00,N,2,90, +20250604,2525,2460,2600,2460,74124,187394433,00,0.00,N,2,70, +20250602,2455,2650,2650,2455,77821,195160205,00,0.00,N,5,-80, +20250530,2535,2565,2680,2535,73497,188529780,00,0.00,N,5,-50, +20250529,2585,2695,2785,2585,75113,201212211,00,0.00,N,5,-55, +20250528,2640,2605,2705,2565,82817,218804658,00,0.00,N,2,15, +20250527,2625,2710,2710,2625,43979,116828165,00,0.00,N,5,-75, +20250526,2700,2525,2845,2455,160671,427398690,00,0.00,N,2,240, +20250523,2460,2500,2540,2460,49004,122144500,00,0.00,N,3,0, +20250522,2460,2620,2620,2460,77376,194611600,00,0.00,N,5,-100, +20250521,2560,2610,2670,2560,49310,128050110,00,0.00,N,5,-60, +20250520,2620,2710,2735,2610,79894,211919555,00,0.00,N,5,-120, +20250519,2740,2700,2765,2650,83760,226554365,00,0.00,N,2,40, 20250516,2700,2810,2850,2700,119715,331100185,00,0.00,N,5,-120, 20250515,2820,2650,2835,2650,105463,290171633,00,0.00,N,2,150, 20250514,2670,2630,2685,2615,34579,91631875,00,0.00,N,2,10, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 2ba2d75c367d..7be821aa2a1a 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6570,6730,6800,6400,6336737,41691676045,00,0.00,N,5,-450, +20250624,7020,6300,7250,6170,27373182,185351102295,00,0.00,N,2,850, +20250623,6170,6000,6550,5940,10307975,64157042160,00,0.00,N,2,30, +20250620,6140,6080,6350,5850,6372870,39082090805,00,0.00,N,2,70, +20250619,6070,6450,6890,6010,8273261,52153859640,00,0.00,N,5,-170, +20250618,6240,6080,6470,5800,7390759,45513193365,00,0.00,N,2,220, +20250617,6020,6390,6440,5580,6619784,39762530135,00,0.00,N,5,-230, +20250616,6250,6070,6360,5880,10451907,64485922105,00,0.00,N,2,210, +20250613,6040,6080,6250,5850,10552076,63706078850,00,0.00,N,2,250, +20250612,5790,6050,6060,5740,8172610,48181765105,00,0.00,N,5,-220, +20250611,6010,6110,6420,5740,20092095,122727880935,00,0.00,N,2,80, +20250610,5930,5270,5930,4840,34304429,184597196362,00,0.00,N,1,1365, +20250609,4565,4200,4565,4185,16915763,75079569361,00,0.00,N,1,1050, +20250605,3515,3455,3670,3390,3915967,13864698731,00,0.00,N,2,60, +20250604,3455,3425,3460,3390,505205,1731545620,00,0.00,N,2,100, +20250602,3355,3350,3420,3335,355427,1197681354,00,0.00,N,2,5, +20250530,3350,3390,3405,3345,288536,970387696,00,0.00,N,5,-60, +20250529,3410,3385,3435,3375,384438,1309001960,00,0.00,N,2,30, +20250528,3380,3400,3465,3365,747709,2550823626,00,0.00,N,2,45, +20250527,3335,3435,3460,3315,686462,2322164695,00,0.00,N,5,-65, +20250526,3400,3425,3455,3375,678877,2316702665,00,0.00,N,5,-130, +20250523,3530,3380,3530,3350,1563593,5407602323,00,0.00,N,2,110, +20250522,3420,3590,3595,3400,2671244,9298369392,00,0.00,N,2,150, +20250521,3270,3250,3310,3250,424138,1389271967,00,0.00,N,5,-5, +20250520,3275,3245,3410,3230,1540665,5111511680,00,0.00,N,2,40, +20250519,3235,3475,3475,3220,1117084,3686342134,00,0.00,N,5,-185, 20250516,3420,3555,3880,3365,21268101,77678189926,00,0.00,N,2,100, 20250515,3320,3060,3365,3055,4532705,14732487410,00,0.00,N,2,220, 20250514,3100,3095,3150,3060,647503,2012104118,00,0.00,N,2,60, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index ff56e549b918..2414e5449c38 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9350,9380,9470,9100,44379,412505015,00,0.00,N,2,150, +20250624,9200,9220,9260,9100,34372,315827500,00,0.00,N,2,190, +20250623,9010,9090,9150,8870,39332,353503530,00,0.00,N,5,-250, +20250620,9260,9210,9450,8890,27051,249279860,00,0.00,N,2,30, +20250619,9230,9180,9410,9080,41002,380281585,00,0.00,N,2,60, +20250618,9170,8830,9230,8610,61366,550098390,00,0.00,N,2,490, +20250617,8680,8540,8920,8480,61833,539594770,00,0.00,N,2,100, +20250616,8580,8920,8920,8450,76078,649234090,00,0.00,N,5,-230, +20250613,8810,9290,9320,8700,94078,836461880,00,0.00,N,5,-470, +20250612,9280,9600,9600,8790,59681,555541630,00,0.00,N,5,-200, +20250611,9480,9330,9570,9240,47589,447539985,00,0.00,N,2,180, +20250610,9300,9430,9460,9180,25197,233744370,00,0.00,N,5,-100, +20250609,9400,9500,9550,9330,19890,187486040,00,0.00,N,2,60, +20250605,9340,8970,9530,8960,50367,469578010,00,0.00,N,2,300, +20250604,9040,8970,9150,8940,31432,283563110,00,0.00,N,2,120, +20250602,8920,9000,9170,8880,26261,235249695,00,0.00,N,5,-160, +20250530,9080,9170,9260,9040,23093,210429360,00,0.00,N,5,-190, +20250529,9270,9330,9370,9150,41880,385720885,00,0.00,N,2,20, +20250528,9250,9060,9270,9040,22549,206929430,00,0.00,N,2,220, +20250527,9030,9180,9280,8900,33244,299355610,00,0.00,N,5,-140, +20250526,9170,9030,9320,9030,29796,273376730,00,0.00,N,2,140, +20250523,9030,9000,9230,8980,23058,209790320,00,0.00,N,2,10, +20250522,9020,9330,9380,9010,26610,242944990,00,0.00,N,5,-400, +20250521,9420,9490,9540,8900,25994,244177650,00,0.00,N,5,-40, +20250520,9460,9500,9560,9310,37881,359296610,00,0.00,N,2,160, +20250519,9300,9450,9520,9210,26076,242954445,00,0.00,N,5,-360, 20250516,9660,9610,9750,9420,53759,514378290,00,0.00,N,5,-20, 20250515,9680,9720,9790,9560,32331,312322735,00,0.00,N,5,-50, 20250514,9730,9700,9780,9610,23227,225388130,00,0.00,N,2,80, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index b30cfbe8899f..5cf3ee00551d 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,191800,198900,202000,190500,1551571,299610191450,00,0.00,N,5,-8200, +20250624,200000,201500,206000,196900,1683634,338689951850,00,0.00,N,5,-14000, +20250623,214000,219000,220500,207500,1088655,231365891500,00,0.00,N,2,2000, +20250620,212000,219000,220000,204500,2063225,436758518500,00,0.00,N,3,0, +20250619,212000,196600,213000,193500,1562014,318491973950,00,0.00,N,2,15500, +20250618,196500,201000,204000,195600,1081241,215163431400,00,0.00,N,5,-1500, +20250617,198000,195600,202000,191700,1481919,291295415800,00,0.00,N,5,-600, +20250616,198600,193200,198650,188100,1507235,294596437300,00,0.00,N,2,11800, +20250613,186800,183300,190500,178600,2117509,392690002800,00,0.00,N,2,7100, +20250612,179700,173200,179700,173000,1475368,261339283350,00,0.00,N,2,8800, +20250611,170900,176800,178000,168000,1621865,278767140600,00,0.00,N,2,2600, +20250610,168300,159500,169300,158000,1884303,311059785350,00,0.00,N,2,14900, +20250609,153400,154000,155400,148700,1073051,163456034350,00,0.00,N,5,-2100, +20250605,155500,157400,158100,150200,1014694,157066464100,00,0.00,N,5,-600, +20250604,156100,154000,156100,149800,1001543,154059616200,00,0.00,N,2,4100, +20250602,152000,149600,155200,147300,1311533,199804785800,00,0.00,N,2,5600, +20250530,146400,146700,150500,143300,2072980,304657639800,00,0.00,N,2,1000, +20250529,145400,142300,147700,139800,1231340,177459226150,00,0.00,N,2,6100, +20250528,139300,142600,145800,136000,1883965,265114610200,00,0.00,N,5,-1900, +20250527,141200,139700,141700,136600,1185759,166106066600,00,0.00,N,2,4600, +20250526,136600,135200,142300,133900,3272962,450935711300,00,0.00,N,2,11200, +20250523,125400,120900,125500,117800,1229818,151994419800,00,0.00,N,2,4600, +20250522,120800,118700,122000,116200,948524,113344325300,00,0.00,N,2,1200, +20250521,119600,116100,120600,114800,1411119,168074005200,00,0.00,N,2,5900, +20250520,113700,109600,116800,109500,1149918,130368119950,00,0.00,N,2,4700, +20250519,109000,111800,114100,108100,838060,92298036450,00,0.00,N,5,-4900, 20250516,113900,114500,116600,111600,1183926,134327439800,00,0.00,N,2,2600, 20250515,111300,108700,114800,103300,2032726,220112330700,00,0.00,N,2,3700, 20250514,107600,105700,110800,105700,1114314,120996917800,00,0.00,N,2,1000, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 270e3f86d2c3..2d45fae692ce 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,85500,92300,92300,84100,1352050,118208647600,00,0.00,N,5,-11500, +20250624,97000,100000,100000,91800,987777,93345777300,00,0.00,N,5,-400, +20250623,97400,92500,100800,92000,1333295,127760627900,00,0.00,N,2,8000, +20250620,89400,81900,89400,81600,1053066,90959129500,00,0.00,N,2,7600, +20250619,81800,81800,81800,77300,943636,75406669500,00,0.00,N,2,1700, +20250618,80100,74700,81600,73200,5537070,433841478200,00,0.00,N,2,4900, +20250617,75200,73800,78000,70700,7428527,554240764550,00,0.00,N,2,4100, +20250616,71100,64500,72900,63900,9106850,625234496050,00,0.00,N,2,7200, +20250613,63900,59700,64300,58200,7959500,491554462750,00,0.00,N,2,4900, +20250612,59000,52800,61600,52700,7645330,450028145150,00,0.00,N,2,6300, +20250611,52700,53400,54100,52400,332483,17727774350,00,0.00,N,5,-600, +20250610,53300,53900,54000,52700,297179,15838243200,00,0.00,N,5,-200, +20250609,53500,52000,53600,51800,382031,20174550550,00,0.00,N,2,2000, +20250605,51500,51500,52100,51000,268155,13831189400,00,0.00,N,2,300, +20250604,51200,50600,51300,50600,210224,10721815550,00,0.00,N,2,800, +20250602,50400,50200,50500,49600,143323,7179399300,00,0.00,N,2,200, +20250530,50200,50700,50900,50200,182337,9202638450,00,0.00,N,5,-700, +20250529,50900,51100,51300,50300,252356,12810493200,00,0.00,N,3,0, +20250528,50900,51600,51900,50700,293556,14994091200,00,0.00,N,5,-500, +20250527,51400,52300,53100,51000,230416,11939056600,00,0.00,N,5,-700, +20250526,52100,51400,52300,51300,138736,7196649250,00,0.00,N,2,400, +20250523,51700,52300,52600,51500,148536,7705644400,00,0.00,N,5,-700, +20250522,52400,52600,53000,51700,179864,9394354850,00,0.00,N,5,-800, +20250521,53200,52500,53700,52500,156131,8296854400,00,0.00,N,2,400, +20250520,52800,55500,55500,52600,307992,16473803500,00,0.00,N,5,-1900, +20250519,54700,54600,55300,54100,155191,8494675800,00,0.00,N,5,-400, 20250516,55100,55700,56000,54400,239654,13196296000,00,0.00,N,5,-400, 20250515,55500,56600,56700,55200,266163,14889634800,00,0.00,N,5,-1100, 20250514,56600,56100,57000,55800,366182,20714264950,00,0.00,N,2,600, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 623abb81348b..efcca4d0eaaa 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5880,5970,6000,5810,144227,847359600,00,0.00,N,5,-100, +20250624,5980,5810,5980,5700,236106,1376054310,00,0.00,N,2,170, +20250623,5810,5530,5870,5410,173239,995797600,00,0.00,N,2,190, +20250620,5620,5650,5690,5500,84500,471273420,00,0.00,N,2,10, +20250619,5610,5690,5750,5590,84739,478240155,00,0.00,N,5,-80, +20250618,5690,5580,5870,5480,359626,2037401220,00,0.00,N,2,90, +20250617,5600,5360,5730,5340,283397,1576100485,00,0.00,N,2,270, +20250616,5330,5250,5370,5100,44892,236888870,00,0.00,N,2,110, +20250613,5220,5470,5500,5100,90580,478052955,00,0.00,N,5,-190, +20250612,5410,5520,5520,5380,68139,369985110,00,0.00,N,5,-110, +20250611,5520,5450,5550,5410,63589,349385565,00,0.00,N,2,70, +20250610,5450,5540,5580,5390,87824,481717855,00,0.00,N,5,-90, +20250609,5540,5350,5580,5310,187362,1031561400,00,0.00,N,2,230, +20250605,5310,5270,5330,5210,54529,288089740,00,0.00,N,2,40, +20250604,5270,5130,5360,5130,76127,400017710,00,0.00,N,2,200, +20250602,5070,5080,5120,5020,40864,207718885,00,0.00,N,5,-10, +20250530,5080,5170,5170,5060,42133,214471640,00,0.00,N,5,-100, +20250529,5180,5140,5230,5140,37810,195745160,00,0.00,N,3,0, +20250528,5180,5150,5230,5110,35870,186105925,00,0.00,N,2,60, +20250527,5120,5210,5330,5090,41801,216058110,00,0.00,N,5,-80, +20250526,5200,5110,5240,5110,24882,129234445,00,0.00,N,2,60, +20250523,5140,5240,5270,5120,51921,268351515,00,0.00,N,5,-120, +20250522,5260,5200,5300,5150,72382,379461945,00,0.00,N,2,60, +20250521,5200,5140,5330,5120,126683,663684260,00,0.00,N,2,40, +20250520,5160,5040,5790,5040,901786,4833159330,00,0.00,N,2,140, +20250519,5020,5100,5110,5000,31206,156816655,00,0.00,N,5,-80, 20250516,5100,5200,5200,5050,45555,231918205,00,0.00,N,5,-140, 20250515,5240,5330,5330,5180,24112,126654910,00,0.00,N,5,-90, 20250514,5330,5350,5350,5260,22645,119927095,00,0.00,N,5,-20, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 461a349d6574..71638e5acf4e 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2085,2090,2090,2065,8172,17010410,00,0.00,N,5,-5, +20250624,2090,2105,2115,2030,7313,15047015,00,0.00,N,2,10, +20250623,2080,2175,2175,2035,18475,37972400,00,0.00,N,3,0, +20250620,2080,2080,2080,2035,6191,12716814,00,0.00,N,3,0, +20250619,2080,2100,2105,2055,7005,14502258,00,0.00,N,5,-20, +20250618,2100,2115,2155,2080,10651,22479262,00,0.00,N,5,-25, +20250617,2125,2095,2130,2060,4212,8827697,00,0.00,N,2,25, +20250616,2100,2135,2135,2050,7999,16514224,00,0.00,N,2,30, +20250613,2070,2105,2105,2010,18905,38684760,00,0.00,N,5,-35, +20250612,2105,2105,2105,2090,6075,12761795,00,0.00,N,3,0, +20250611,2105,2110,2110,2060,10981,22974220,00,0.00,N,2,5, +20250610,2100,2105,2115,2080,4702,9884462,00,0.00,N,5,-5, +20250609,2105,2135,2140,2030,3046,6410265,00,0.00,N,2,15, +20250605,2090,2085,2140,2075,9489,19833006,00,0.00,N,5,-20, +20250604,2110,2145,2145,2105,1551,3278380,00,0.00,N,3,0, +20250602,2110,2110,2145,2075,8848,18555640,00,0.00,N,5,-20, +20250530,2130,2140,2140,2110,3088,6575490,00,0.00,N,5,-25, +20250529,2155,2215,2215,2040,94121,196596782,00,0.00,N,5,-45, +20250528,2200,2200,2310,2140,19885,43495177,00,0.00,N,5,-30, +20250527,2230,2240,2385,2180,10653,23906800,00,0.00,N,5,-45, +20250526,2275,2215,2275,2210,3341,7450260,00,0.00,N,2,15, +20250523,2260,2280,2280,2250,1113,2510615,00,0.00,N,5,-20, +20250522,2280,2280,2280,2235,3077,6938285,00,0.00,N,5,-15, +20250521,2295,2200,2305,2170,4365,9821795,00,0.00,N,2,95, +20250520,2200,2200,2270,2140,6745,14716435,00,0.00,N,5,-15, +20250519,2215,2280,2335,2150,16676,36903530,00,0.00,N,5,-65, 20250516,2280,2380,2395,2155,30854,70190960,00,0.00,N,5,-60, 20250515,2340,2315,2380,2305,5544,13014555,00,0.00,N,5,-5, 20250514,2345,2320,2350,2305,2836,6587292,00,0.00,N,3,0, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 864d9574108d..8cf813a3c29d 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15130,15250,15250,14990,64204,968365340,00,0.00,N,2,50, +20250624,15080,14790,15260,14790,91869,1388548400,00,0.00,N,2,440, +20250623,14640,15010,15050,14300,126702,1848058825,00,0.00,N,5,-470, +20250620,15110,15100,15270,14990,97451,1474529360,00,0.00,N,5,-40, +20250619,15150,15070,15180,14970,64188,966279225,00,0.00,N,2,150, +20250618,15000,15090,15200,15000,136186,2049920655,00,0.00,N,5,-240, +20250617,15240,15180,15510,15080,103236,1581080630,00,0.00,N,2,70, +20250616,15170,15390,15580,15080,144971,2203086810,00,0.00,N,5,-130, +20250613,15300,16220,16310,15080,379235,5848926865,00,0.00,N,5,-920, +20250612,16220,16380,16500,16220,138147,2251639190,00,0.00,N,5,-80, +20250611,16300,16020,16530,16000,137993,2257905625,00,0.00,N,2,250, +20250610,16050,16010,16210,15860,79602,1279273255,00,0.00,N,2,20, +20250609,16030,15900,16050,15720,86993,1384335710,00,0.00,N,2,220, +20250605,15810,16020,16080,15760,140546,2231313795,00,0.00,N,5,-170, +20250604,15980,16260,16340,15970,110692,1785247130,00,0.00,N,5,-40, +20250602,16020,16520,16540,15940,129330,2082154165,00,0.00,N,5,-530, +20250530,16550,15900,16800,15800,251554,4131811845,00,0.00,N,2,640, +20250529,15910,15960,16030,15740,89329,1417529120,00,0.00,N,2,110, +20250528,15800,16150,16180,15800,135006,2151259720,00,0.00,N,5,-390, +20250527,16190,15720,16200,15650,123139,1965612220,00,0.00,N,2,340, +20250526,15850,16280,16490,15750,195585,3133213345,00,0.00,N,5,-330, +20250523,16180,17100,17250,16030,610121,9943804980,00,0.00,N,5,-1370, +20250522,17550,16010,17950,16010,1050791,18260391770,00,0.00,N,2,1460, +20250521,16090,16150,16380,15960,88861,1436530665,00,0.00,N,2,260, +20250520,15830,16450,16450,15800,69528,1111195605,00,0.00,N,5,-570, +20250519,16400,16050,16650,15970,136087,2225162980,00,0.00,N,2,550, 20250516,15850,16700,16760,15710,153754,2459924785,00,0.00,N,5,-910, 20250515,16760,16320,17120,16320,81857,1380995660,00,0.00,N,2,320, 20250514,16440,16910,17050,16150,73933,1219480940,00,0.00,N,5,-380, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 14202d8f9336..622979d33304 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,106800,105100,108000,103100,67028,7129174000,00,0.00,N,2,4800, +20250624,102000,101600,103900,101100,38653,3969354450,00,0.00,N,2,2500, +20250623,99500,100300,100700,98200,30531,3028268450,00,0.00,N,5,-2300, +20250620,101800,99900,102800,98600,48853,4967757150,00,0.00,N,2,1600, +20250619,100200,101300,101400,99600,17340,1745372050,00,0.00,N,5,-700, +20250618,100900,98100,101700,98100,28332,2850677000,00,0.00,N,2,1900, +20250617,99000,100100,104300,97000,47056,4717654900,00,0.00,N,5,-2100, +20250616,101100,102000,102200,98900,32508,3280129300,00,0.00,N,2,1200, +20250613,99900,98400,101000,94400,105670,10500527300,00,0.00,N,2,1100, +20250612,98800,101700,101700,97500,65262,6475907350,00,0.00,N,5,-3100, +20250611,101900,94000,102400,93800,76159,7578520050,00,0.00,N,2,7400, +20250610,94500,94800,95400,93300,22889,2161143000,00,0.00,N,2,100, +20250609,94400,96900,97900,93500,23747,2266230900,00,0.00,N,5,-1100, +20250605,95500,95400,97800,90400,39363,3777108500,00,0.00,N,2,1000, +20250604,94500,91000,95100,90400,60316,5605578950,00,0.00,N,2,5300, +20250602,89200,87500,90100,87200,19450,1735252300,00,0.00,N,2,1600, +20250530,87600,89700,91200,87600,32283,2867184200,00,0.00,N,5,-3900, +20250529,91500,88900,91600,88200,40210,3647388800,00,0.00,N,2,4200, +20250528,87300,87500,89000,86800,38386,3364360150,00,0.00,N,2,200, +20250527,87100,85600,88300,84900,25517,2215778600,00,0.00,N,2,800, +20250526,86300,85300,87800,84500,15399,1334059250,00,0.00,N,2,1000, +20250523,85300,86200,86700,84800,14294,1223079150,00,0.00,N,2,300, +20250522,85000,90300,90300,84300,39893,3440023750,00,0.00,N,5,-4800, +20250521,89800,89900,90200,88500,23026,2063807750,00,0.00,N,5,-100, +20250520,89900,90300,91700,88700,19796,1780360900,00,0.00,N,5,-400, +20250519,90300,90400,90700,88400,23034,2066177900,00,0.00,N,5,-1000, 20250516,91300,95400,95400,90300,43334,4020056200,00,0.00,N,5,-4100, 20250515,95400,95300,96900,94600,48491,4635507950,00,0.00,N,5,-1700, 20250514,97100,97000,98500,96100,35866,3494505650,00,0.00,N,2,3100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 0c55899ab2f6..3582416a0276 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1215,1200,1248,1179,544657,649607544,00,0.00,N,2,5, +20250624,1210,1190,1239,1190,225330,273135464,00,0.00,N,2,20, +20250623,1190,1201,1249,1187,689693,830297122,00,0.00,N,5,-48, +20250620,1238,1271,1279,1225,379296,470870324,00,0.00,N,5,-32, +20250619,1270,1239,1285,1221,436684,551797121,00,0.00,N,2,27, +20250618,1243,1225,1264,1220,329082,407257897,00,0.00,N,2,4, +20250617,1239,1294,1294,1231,621874,779153895,00,0.00,N,5,-41, +20250616,1280,1360,1414,1252,3196240,4204231150,00,0.00,N,5,-80, +20250613,1360,1379,1381,1320,995007,1339817295,00,0.00,N,5,-19, +20250612,1379,1349,1379,1239,1535247,2040703093,00,0.00,N,2,30, +20250611,1349,1220,1370,1207,3172736,4193393893,00,0.00,N,2,133, +20250610,1216,1205,1229,1191,390056,470835725,00,0.00,N,2,12, +20250609,1204,1203,1227,1141,804140,942813608,00,0.00,N,2,1, +20250605,1203,1247,1247,1193,383762,464937290,00,0.00,N,5,-25, +20250604,1228,1240,1275,1211,434034,532533250,00,0.00,N,5,-12, +20250602,1240,1219,1263,1210,833412,1035387002,00,0.00,N,2,21, +20250530,1219,1181,1246,1172,960471,1173585783,00,0.00,N,2,27, +20250529,1192,1166,1205,1155,552559,651760671,00,0.00,N,2,26, +20250528,1166,1240,1240,1152,976746,1152317074,00,0.00,N,5,-30, +20250527,1196,1146,1219,1130,1230565,1446873538,00,0.00,N,2,50, +20250526,1146,1139,1152,1121,353419,400816674,00,0.00,N,2,7, +20250523,1139,1146,1195,1119,1276396,1467955992,00,0.00,N,5,-7, +20250522,1146,1135,1152,1110,448442,508494634,00,0.00,N,2,15, +20250521,1131,1159,1186,1117,1142043,1313193343,00,0.00,N,2,2, +20250520,1129,1125,1143,1091,1038871,1148324184,00,0.00,N,5,-6, +20250519,1135,1059,1167,1030,3152361,3551655598,00,0.00,N,2,93, 20250516,1042,1084,1154,1036,1633028,1773984955,00,0.00,N,5,-17, 20250515,1059,1051,1066,1040,258301,270833610,00,0.00,N,2,6, 20250514,1053,1041,1071,1041,320805,337858628,00,0.00,N,2,1, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index b3a931eef54e..03f05e58a363 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6460,6810,6820,6420,218518,1440502310,00,0.00,N,5,-370, +20250624,6830,6700,6940,6670,113733,777705895,00,0.00,N,2,190, +20250623,6640,6750,6900,6610,147651,992884405,00,0.00,N,5,-170, +20250620,6810,6840,6890,6550,142597,961112730,00,0.00,N,5,-80, +20250619,6890,6910,7010,6750,135670,929900605,00,0.00,N,5,-10, +20250618,6900,7040,7360,6890,357860,2535074590,00,0.00,N,5,-130, +20250617,7030,6760,7040,6600,359062,2440865755,00,0.00,N,2,280, +20250616,6750,6420,6780,6200,233061,1549543825,00,0.00,N,2,260, +20250613,6490,6590,6750,6390,177193,1155630755,00,0.00,N,5,-90, +20250612,6580,6640,6800,6580,128365,855382455,00,0.00,N,5,-120, +20250611,6700,6530,6700,6410,144822,950342515,00,0.00,N,2,180, +20250610,6520,6550,6670,6460,105652,693411095,00,0.00,N,5,-30, +20250609,6550,6300,6690,6240,421285,2760062020,00,0.00,N,2,320, +20250605,6230,6180,6320,6170,129838,808363675,00,0.00,N,2,10, +20250604,6220,6050,6240,5990,135417,829467325,00,0.00,N,2,170, +20250602,6050,6180,6180,5950,212665,1281296105,00,0.00,N,5,-130, +20250530,6180,6400,6400,6110,457406,2830844815,05,0.00,N,5,-400, +20250529,6580,6400,6590,6390,253827,1648752660,00,0.00,N,2,180, +20250528,6400,6610,6670,6360,234680,1516851460,00,0.00,N,5,-100, +20250527,6500,6830,6940,6460,314179,2096390145,00,0.00,N,5,-160, +20250526,6660,6500,6700,6370,196895,1301908750,00,0.00,N,2,230, +20250523,6430,6500,6600,6330,135796,867196635,00,0.00,N,5,-70, +20250522,6500,6590,6630,6400,118494,773217440,00,0.00,N,5,-40, +20250521,6540,6000,6740,6000,661461,4268957965,00,0.00,N,2,540, +20250520,6000,6010,6100,5980,3321551,19580133925,00,0.00,N,3,0, +20250519,6000,6050,6170,6000,241937,1468407180,00,0.00,N,2,110, 20250516,5890,6480,6480,5880,821648,4959976400,00,0.00,N,5,-940, 20250515,6830,6830,6860,6630,113439,762575370,00,0.00,N,3,0, 20250514,6830,6640,6890,6640,118058,798834190,00,0.00,N,2,130, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index daf205be40b5..ee760382c4ad 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7900,7830,7910,7720,22346,174912745,00,0.00,N,2,70, +20250624,7830,7720,7870,7650,31656,245285035,00,0.00,N,2,120, +20250623,7710,7990,7990,7640,44153,342027695,00,0.00,N,5,-310, +20250620,8020,7810,8170,7700,100345,806961355,00,0.00,N,2,210, +20250619,7810,7850,7860,7710,23169,179927020,00,0.00,N,5,-40, +20250618,7850,7670,7900,7600,44142,343711540,00,0.00,N,2,100, +20250617,7750,7690,7840,7580,32733,251854570,00,0.00,N,2,20, +20250616,7730,7680,7760,7450,53549,407249870,00,0.00,N,2,50, +20250613,7680,7720,7760,7470,59839,456913695,00,0.00,N,5,-40, +20250612,7720,7330,7930,7290,146785,1131135520,00,0.00,N,2,390, +20250611,7330,7300,7420,7200,14805,107653560,00,0.00,N,5,-10, +20250610,7340,7340,7360,7260,9769,71442860,00,0.00,N,3,0, +20250609,7340,7340,7460,7220,25180,185528700,00,0.00,N,3,0, +20250605,7340,7290,7460,7230,40805,298879760,00,0.00,N,2,10, +20250604,7330,7100,7350,7070,55769,404947185,00,0.00,N,2,250, +20250602,7080,7060,7220,6950,18643,131519130,00,0.00,N,2,20, +20250530,7060,7110,7140,7050,9710,68881360,00,0.00,N,5,-50, +20250529,7110,7010,7180,6970,12129,85928160,00,0.00,N,2,40, +20250528,7070,7030,7110,6960,21752,153234505,00,0.00,N,2,40, +20250527,7030,7090,7100,6930,19516,136484895,00,0.00,N,2,40, +20250526,6990,6890,7010,6800,10357,71967890,00,0.00,N,2,180, +20250523,6810,6860,6930,6780,9084,62145920,00,0.00,N,5,-50, +20250522,6860,6880,6880,6770,9502,64788100,00,0.00,N,3,0, +20250521,6860,6840,6950,6800,13951,95943970,00,0.00,N,2,10, +20250520,6850,6690,6940,6670,26919,184480660,00,0.00,N,2,130, +20250519,6720,6830,6830,6440,25640,172293435,00,0.00,N,5,-60, 20250516,6780,6930,6960,6780,22114,151323210,00,0.00,N,5,-150, 20250515,6930,6930,6930,6800,17438,119370930,00,0.00,N,2,40, 20250514,6890,6820,6930,6750,19842,135705370,00,0.00,N,2,70, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index c787441ee330..333afad6597d 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,31150,31050,31200,30200,56015,1729983725,00,0.00,N,2,300, +20250624,30850,31650,31750,30750,108540,3370598500,00,0.00,N,5,-1050, +20250623,31900,32250,32550,31600,75394,2409848225,00,0.00,N,3,0, +20250620,31900,31950,32450,31700,53876,1721996875,00,0.00,N,2,50, +20250619,31850,32500,32500,31300,52067,1649037100,00,0.00,N,5,-450, +20250618,32300,31500,32550,31000,145958,4676517625,00,0.00,N,2,1400, +20250617,30900,31950,32650,30700,116624,3667152550,00,0.00,N,5,-1450, +20250616,32350,30150,32400,29950,286679,9098686125,00,0.00,N,2,2750, +20250613,29600,30250,30250,29300,81605,2428978575,00,0.00,N,5,-800, +20250612,30400,29450,30400,29400,60884,1833358375,00,0.00,N,2,1000, +20250611,29400,29700,30150,28700,100626,2933992500,00,0.00,N,5,-150, +20250610,29550,29400,29600,29050,52496,1540669025,00,0.00,N,2,300, +20250609,29250,29950,30100,28900,79418,2332698850,00,0.00,N,5,-400, +20250605,29650,29000,29700,28750,62755,1835905600,00,0.00,N,2,600, +20250604,29050,28700,29100,28300,46890,1348552575,00,0.00,N,2,300, +20250602,28750,29550,29650,28450,42540,1223082125,00,0.00,N,5,-800, +20250530,29550,29650,29850,28950,49837,1462337600,00,0.00,N,5,-100, +20250529,29650,29300,29800,28900,50989,1502297350,00,0.00,N,2,750, +20250528,28900,29800,29800,28700,77556,2252224800,00,0.00,N,5,-550, +20250527,29450,30550,30700,29050,134149,3949658600,00,0.00,N,5,-1100, +20250526,30550,30150,31000,29950,59332,1819744425,00,0.00,N,2,350, +20250523,30200,29400,31000,29350,80638,2459703525,00,0.00,N,2,900, +20250522,29300,31150,31200,29150,94195,2803824400,00,0.00,N,5,-2000, +20250521,31300,29200,31400,29200,149705,4620490750,00,0.00,N,2,2200, +20250520,29100,30500,30600,29000,73818,2178103150,00,0.00,N,5,-850, +20250519,29950,29750,30850,29400,90792,2758453300,00,0.00,N,3,0, 20250516,29950,30000,30450,29100,109345,3267872325,00,0.00,N,2,100, 20250515,29850,28400,30000,27950,155165,4572558975,00,0.00,N,2,1500, 20250514,28350,28650,28650,27800,37311,1048398400,00,0.00,N,5,-200, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index ccac3926beb8..985955d4cc6a 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,128,128,128,128,0,0,00,0.00,Y,3,0, -20250515,128,128,128,128,0,0,00,0.00,Y,0,0, -20250514,128,128,128,128,0,0,00,0.00,Y,0,0, -20250513,128,128,128,128,0,0,00,0.00,Y,0,0, -20250512,128,128,128,128,0,0,00,0.00,Y,0,0, -20250509,128,128,128,128,0,0,00,0.00,N,0,0, -20250508,128,128,128,128,0,0,00,0.00,N,0,0, -20250507,128,128,128,128,0,0,00,0.00,N,0,0, -20250502,128,128,128,128,0,0,00,0.00,N,0,0, -20250430,128,128,128,128,0,0,00,0.00,N,0,0, -20250429,128,128,128,128,0,0,00,0.00,N,0,0, -20250428,128,128,128,128,0,0,00,0.00,N,0,0, -20250425,128,128,128,128,0,0,00,0.00,N,0,0, -20250424,128,128,128,128,0,0,00,0.00,N,0,0, -20250423,128,128,128,128,0,0,00,0.00,N,0,0, -20250422,128,128,128,128,0,0,00,0.00,N,0,0, -20250421,128,128,128,128,0,0,00,0.00,N,0,0, -20250418,128,129,131,126,951795,121674382,00,0.00,N,5,-1, -20250417,129,133,133,128,1327385,172403755,00,0.00,N,5,-6, -20250416,135,138,138,133,594810,80622469,00,0.00,N,5,-2, -20250415,137,139,139,136,532624,73279189,00,0.00,N,5,-1, -20250414,138,137,139,136,657917,90341300,00,0.00,N,2,2, -20250411,136,137,138,133,693347,94053764,00,0.00,N,3,0, -20250410,136,138,138,135,1151524,156896720,00,0.00,N,2,1, -20250409,135,134,137,132,856420,115052192,00,0.00,N,5,-1, -20250408,136,134,139,133,1504780,204038058,00,0.00,N,2,2, -20250407,134,143,143,133,2298619,314036681,00,0.00,N,5,-9, -20250404,143,143,145,139,1509948,213593651,00,0.00,N,5,-1, -20250403,144,149,149,143,1656947,240025562,00,0.00,N,5,-6, -20250402,150,149,152,145,1446782,213467776,00,0.00,N,2,1, -20250401,149,146,151,143,2052637,302282802,00,0.00,N,2,4, -20250331,145,151,151,142,2303447,337478215,00,0.00,N,5,-8, -20250328,153,149,154,148,2540613,382574913,00,0.00,N,2,4, -20250327,149,154,154,147,2803130,418568950,00,0.00,N,5,-5, -20250326,154,155,156,145,4469048,674140088,00,0.00,N,5,-1, -20250325,155,167,168,149,11438941,1783252037,00,0.00,N,5,-14, -20250324,169,143,179,141,51617882,8741813105,00,0.00,N,2,31, -20250321,138,149,150,138,2004704,288692604,00,0.00,N,5,-13, -20250320,151,151,155,147,2146689,321750579,00,0.00,N,2,1, -20250319,150,147,154,144,4704237,701495105,00,0.00,N,2,4, -20250318,146,151,157,142,10346728,1541640483,00,0.00,N,5,-26, -20250317,172,172,174,172,2317926,398683275,00,0.00,N,4,-73, -20250314,245,247,247,232,145976,35198799,00,0.00,N,5,-2, -20250313,247,250,250,243,55409,13642696,00,0.00,N,2,2, -20250312,245,245,251,244,36286,8934871,00,0.00,N,5,-2, -20250311,247,250,254,242,95578,23465336,00,0.00,N,5,-3, -20250310,250,252,254,242,110336,27308055,00,0.00,N,5,-5, -20250307,255,255,255,247,181612,45580108,00,0.00,N,2,1, -20250306,254,250,255,250,50953,12850253,00,0.00,N,3,0, -20250305,254,250,255,246,141811,35522843,00,0.00,N,2,1, -20250304,253,253,257,247,66001,16567904,00,0.00,N,5,-1, -20250228,254,256,256,246,77264,19351237,00,0.00,N,5,-2, -20250227,256,258,258,249,125992,31720909,00,0.00,N,2,4, -20250226,252,246,254,240,186918,46038029,00,0.00,N,2,6, -20250225,246,247,249,243,93305,22994392,00,0.00,N,5,-1, -20250224,247,245,248,240,123181,30100962,00,0.00,N,2,2, -20250221,245,247,247,237,88310,21507196,00,0.00,N,2,2, -20250220,243,242,247,237,135555,32727775,00,0.00,N,2,1, -20250219,242,242,245,233,205344,49506193,00,0.00,N,5,-2, -20250218,244,245,249,232,161144,38767974,00,0.00,N,5,-1, -20250217,245,250,253,242,199138,49141775,00,0.00,N,5,-5, -20250214,250,257,259,248,163395,41053210,00,0.00,N,5,-6, -20250213,256,259,259,255,141354,36109597,00,0.00,N,2,1, -20250212,255,259,259,252,71442,18132079,00,0.00,N,5,-4, -20250211,259,254,261,252,46790,11908006,00,0.00,N,2,4, -20250210,255,255,257,249,118722,29914791,00,0.00,N,2,1, -20250207,254,256,257,252,117760,29915743,00,0.00,N,5,-5, -20250206,259,257,259,253,89184,22842011,00,0.00,N,3,0, -20250205,259,259,259,254,34695,8912994,00,0.00,N,5,-1, -20250204,260,261,262,255,113030,29177976,00,0.00,N,5,-1, +20250625,1327,1385,1385,1271,261390,343286993,00,0.00,N,5,-61, +20250624,1388,1481,1495,1370,253837,360666213,00,0.00,N,5,-107, +20250623,1495,1470,1510,1430,187856,275909918,00,0.00,N,2,23, +20250620,1472,1521,1521,1451,140826,209537967,00,0.00,N,5,-66, +20250619,1538,1534,1549,1500,97951,148490735,00,0.00,N,2,4, +20250618,1534,1554,1571,1500,188783,289113904,00,0.00,N,5,-20, +20250617,1554,1602,1634,1553,221699,349893059,00,0.00,N,5,-48, +20250616,1602,1703,1726,1584,285007,466798741,00,0.00,N,5,-101, +20250613,1703,1705,1858,1690,426984,744410636,00,0.00,N,5,-27, +20250612,1730,1850,1865,1720,734150,1299473935,00,0.00,N,5,-160, +20250611,1890,1695,2055,1695,5472151,10402817895,00,0.00,N,2,196, +20250610,1694,1858,2040,1694,2098153,3993536070,00,0.00,N,5,-166, +20250609,1860,2300,2500,1801,4039313,8353151199,00,0.00,N,5,-165, +20250605,2025,1774,2025,1598,3175943,6024259123,00,0.00,N,1,465, +20250604,1560,1499,1560,1235,1403237,2105198977,01,-23.27,N,1,360, +20250602,1199,1198,1226,1196,184082,221813444,00,0.00,N,2,1, +20250530,1198,1163,1222,1163,103044,123150850,00,0.00,N,2,34, +20250529,1163,1186,1190,1137,185063,214089083,00,0.00,N,5,-23, +20250528,1186,1227,1244,1175,208378,251533776,00,0.00,N,5,-40, +20250527,1227,1193,1248,1187,328145,399040344,00,0.00,N,2,33, +20250526,1193,1154,1249,1154,607274,729695648,00,0.00,N,2,39, +20250523,1154,1080,1399,1080,3988521,4971339023,00,0.00,N,2,76, +20250522,1078,1061,1167,1058,550109,610624697,00,0.00,N,2,18, +20250521,1059,1107,1189,1011,507425,555346719,00,0.00,N,5,-46, +20250520,1106,1076,1339,1012,2231894,2605716665,00,0.00,N,2,29, +20250519,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250516,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250515,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250514,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250513,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250512,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250509,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250508,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250507,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250502,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250430,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250429,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250428,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250425,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250424,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250423,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250422,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250421,1076,1076,1076,1076,0,0,00,0.00,N,0,0, +20250418,1076,1084,1101,1059,113175,121674382,00,0.00,N,5,-8, +20250417,1084,1118,1118,1076,157835,172403755,00,0.00,N,5,-50, +20250416,1135,1160,1160,1118,70727,80622469,00,0.00,N,5,-16, +20250415,1152,1168,1168,1143,63332,73279189,00,0.00,N,5,-8, +20250414,1160,1152,1168,1143,78231,90341300,00,0.00,N,2,16, +20250411,1143,1152,1160,1118,82443,94053764,00,0.00,N,3,0, +20250410,1143,1160,1160,1135,136924,156896720,00,0.00,N,2,8, +20250409,1135,1126,1152,1110,101834,115052192,00,0.00,N,5,-8, +20250408,1143,1126,1168,1118,178929,204038058,00,0.00,N,2,16, +20250407,1126,1202,1202,1118,273322,314036681,00,0.00,N,5,-75, +20250404,1202,1202,1219,1168,179543,213593651,00,0.00,N,5,-8, +20250403,1211,1253,1253,1202,197022,240025562,00,0.00,N,5,-50, +20250402,1261,1253,1278,1219,172032,213467776,00,0.00,N,2,8, +20250401,1253,1227,1269,1202,244073,302282802,00,0.00,N,2,33, +20250331,1219,1269,1269,1194,273896,337478215,00,0.00,N,5,-67, +20250328,1286,1253,1295,1244,302096,382574913,00,0.00,N,2,33, +20250327,1253,1295,1295,1236,333312,418568950,00,0.00,N,5,-42, +20250326,1295,1303,1311,1219,531401,674140088,00,0.00,N,5,-8, +20250325,1303,1404,1412,1253,1360171,1783252037,00,0.00,N,5,-117, +20250324,1421,1202,1505,1185,6137732,8741813105,00,0.00,N,2,260, +20250321,1160,1253,1261,1160,238373,288692604,00,0.00,N,5,-109, +20250320,1269,1269,1303,1236,255256,321750579,00,0.00,N,2,8, +20250319,1261,1236,1295,1211,559367,701495105,00,0.00,N,2,33, +20250318,1227,1269,1320,1194,1230299,1541640483,00,0.00,N,5,-218, +20250317,1446,1446,1463,1446,275617,398683275,00,0.00,N,4,-613, +20250314,2060,2077,2077,1951,17357,35198799,00,0.00,N,5,-16, +20250313,2077,2102,2102,2043,6588,13642696,00,0.00,N,2,16, +20250312,2060,2060,2110,2052,4314,8934871,00,0.00,N,5,-16, +20250311,2077,2102,2136,2035,11364,23465336,00,0.00,N,5,-25, +20250310,2102,2119,2136,2035,13119,27308055,00,0.00,N,5,-42, +20250307,2144,2144,2144,2077,21594,45580108,00,0.00,N,2,8, +20250306,2136,2102,2144,2102,6058,12850253,00,0.00,N,3,0, +20250305,2136,2102,2144,2068,16862,35522843,00,0.00,N,2,8, +20250304,2127,2127,2161,2077,7847,16567904,00,0.00,N,5,-8, +20250228,2136,2152,2152,2068,9187,19351237,00,0.00,N,5,-16, +20250227,2152,2169,2169,2094,14981,31720909,00,0.00,N,2,33, +20250226,2119,2068,2136,2018,22225,46038029,00,0.00,N,2,50, +20250225,2068,2077,2094,2043,11094,22994392,00,0.00,N,5,-8, +20250224,2077,2060,2085,2018,14647,30100962,00,0.00,N,2,16, +20250221,2060,2077,2077,1993,10500,21507196,00,0.00,N,2,16, +20250220,2043,2035,2077,1993,16118,32727775,00,0.00,N,2,8, +20250219,2035,2035,2060,1959,24416,49506193,00,0.00,N,5,-16, +20250218,2052,2060,2094,1951,19161,38767974,00,0.00,N,5,-8, +20250217,2060,2102,2127,2035,23678,49141775,00,0.00,N,5,-42, +20250214,2102,2161,2178,2085,19428,41053210,00,0.00,N,5,-50, +20250213,2152,2178,2178,2144,16807,36109597,00,0.00,N,2,8, +20250212,2144,2178,2178,2119,8494,18132079,00,0.00,N,5,-33, +20250211,2178,2136,2194,2119,5563,11908006,00,0.00,N,2,33, +20250210,2144,2144,2161,2094,14116,29914791,00,0.00,N,2,8, +20250207,2136,2152,2161,2119,14002,29915743,00,0.00,N,5,-42, +20250206,2178,2161,2178,2127,10604,22842011,00,0.00,N,3,0, +20250205,2178,2178,2178,2136,4125,8912994,00,0.00,N,5,-8, +20250204,2186,2194,2203,2144,13440,29177976,00,0.00,N,5,-8, 20250203,261,267,267,251,270392,69650134,00,0.00,N,5,-8, 20250131,269,264,269,257,52099,13664593,00,0.00,N,2,3, 20250124,266,268,269,260,183078,48318849,00,0.00,N,5,-4, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index fdeae3878422..1e6e1a65fd8b 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3930,3900,3940,3815,45617,177954185,00,0.00,N,2,30, +20250624,3900,3800,3950,3790,55066,211266262,00,0.00,N,2,120, +20250623,3780,3850,3850,3765,14185,53739925,00,0.00,N,5,-70, +20250620,3850,3825,3870,3760,41934,160036051,00,0.00,N,2,60, +20250619,3790,3805,3815,3775,11308,42834520,00,0.00,N,5,-15, +20250618,3805,3800,3810,3770,30289,114852240,00,0.00,N,5,-5, +20250617,3810,3835,3835,3790,21402,81588621,00,0.00,N,5,-15, +20250616,3825,3835,3845,3765,42959,163038750,00,0.00,N,5,-20, +20250613,3845,4095,4190,3810,84991,333886440,00,0.00,N,5,-45, +20250612,3890,3905,3920,3840,91620,354491510,00,0.00,N,2,10, +20250611,3880,3820,3900,3820,31872,122973314,00,0.00,N,2,50, +20250610,3830,3820,3905,3790,16886,64717161,00,0.00,N,2,10, +20250609,3820,3835,3900,3785,19527,74528757,00,0.00,N,5,-15, +20250605,3835,3780,3840,3750,28616,109041660,00,0.00,N,2,80, +20250604,3755,3705,3785,3700,21335,79716861,00,0.00,N,2,65, +20250602,3690,3750,3790,3685,34652,128753531,00,0.00,N,5,-60, +20250530,3750,3795,3795,3700,25099,93465581,00,0.00,N,5,-10, +20250529,3760,3795,3800,3605,68549,256628840,00,0.00,N,3,0, +20250528,3760,3825,3865,3760,39064,147641247,00,0.00,N,5,-65, +20250527,3825,3850,3885,3790,14208,54092593,00,0.00,N,5,-25, +20250526,3850,3850,3950,3790,13288,50810125,00,0.00,N,5,-5, +20250523,3855,3865,3950,3810,18871,72176200,00,0.00,N,5,-10, +20250522,3865,3835,3940,3805,24831,95061695,00,0.00,N,2,20, +20250521,3845,3960,3960,3840,13779,53127935,00,0.00,N,5,-25, +20250520,3870,3850,3960,3845,16443,63709675,00,0.00,N,2,30, +20250519,3840,3970,4035,3815,35036,136103320,00,0.00,N,5,-135, 20250516,3975,4135,4160,3940,48967,196139540,00,0.00,N,5,-185, 20250515,4160,4155,4240,4140,14613,60844210,00,0.00,N,3,0, 20250514,4160,4155,4180,4120,11044,45755739,00,0.00,N,2,5, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 334144b63d6f..8a4b644abb47 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,145,145,145,145,0,0,00,0.00,Y,3,0, +20250625,145,145,145,145,0,0,00,0.00,Y,3,0, +20250624,145,145,145,145,0,0,00,0.00,Y,0,0, +20250623,145,145,145,145,0,0,00,0.00,Y,0,0, +20250620,145,145,145,145,0,0,00,0.00,Y,0,0, +20250619,145,145,145,145,0,0,00,0.00,Y,0,0, +20250618,145,145,145,145,0,0,00,0.00,Y,0,0, +20250617,145,145,145,145,0,0,00,0.00,Y,0,0, +20250616,145,145,145,145,0,0,00,0.00,Y,0,0, +20250613,145,145,145,145,0,0,00,0.00,Y,0,0, +20250612,145,145,145,145,0,0,00,0.00,Y,0,0, +20250611,145,145,145,145,0,0,00,0.00,Y,0,0, +20250610,145,145,145,145,0,0,00,0.00,Y,0,0, +20250609,145,145,145,145,0,0,00,0.00,Y,0,0, +20250605,145,145,145,145,0,0,00,0.00,Y,0,0, +20250604,145,145,145,145,0,0,00,0.00,Y,0,0, +20250602,145,145,145,145,0,0,00,0.00,Y,0,0, +20250530,145,145,145,145,0,0,00,0.00,Y,0,0, +20250529,145,145,145,145,0,0,00,0.00,Y,0,0, +20250528,145,145,145,145,0,0,00,0.00,Y,0,0, +20250527,145,145,145,145,0,0,00,0.00,Y,0,0, +20250526,145,145,145,145,0,0,00,0.00,Y,0,0, +20250523,145,145,145,145,0,0,00,0.00,Y,0,0, +20250522,145,145,145,145,0,0,00,0.00,Y,0,0, +20250521,145,145,145,145,0,0,00,0.00,Y,0,0, +20250520,145,145,145,145,0,0,00,0.00,Y,0,0, +20250519,145,145,145,145,0,0,00,0.00,Y,0,0, +20250516,145,145,145,145,0,0,00,0.00,Y,0,0, 20250515,145,145,145,145,0,0,00,0.00,Y,0,0, -20250514,145,145,145,145,0,0,00,0.00,Y,0,0, -20250513,145,145,145,145,0,0,00,0.00,Y,0,0, -20250512,145,145,145,145,0,0,00,0.00,Y,0,0, +20250514,145,145,145,145,0,0,00,0.00,N,0,0, +20250513,145,145,145,145,0,0,00,0.00,N,0,0, +20250512,145,145,145,145,0,0,00,0.00,N,0,0, 20250509,145,145,145,145,0,0,00,0.00,N,0,0, 20250508,145,145,145,145,0,0,00,0.00,N,0,0, 20250507,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 4c51127a16e1..6ca3ea63d6ae 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,873,887,895,868,73522,64332667,00,0.00,N,5,-14, +20250624,887,868,893,868,65296,57298816,00,0.00,N,2,19, +20250623,868,889,889,842,103015,90004967,00,0.00,N,5,-29, +20250620,897,898,902,880,53531,47629601,00,0.00,N,2,7, +20250619,890,895,897,877,93732,82870933,00,0.00,N,2,1, +20250618,889,892,905,877,116988,103988096,00,0.00,N,5,-3, +20250617,892,906,910,880,89986,80219579,00,0.00,N,5,-6, +20250616,898,900,906,877,90630,80858818,00,0.00,N,2,1, +20250613,897,924,934,895,224074,206162674,00,0.00,N,5,-18, +20250612,915,905,920,901,107850,98398128,00,0.00,N,2,7, +20250611,908,930,930,906,128024,116456141,00,0.00,N,5,-18, +20250610,926,924,926,906,100884,91965662,00,0.00,N,2,11, +20250609,915,929,939,913,71213,65500648,00,0.00,N,5,-10, +20250605,925,928,946,919,88521,82374209,00,0.00,N,2,6, +20250604,919,927,933,909,100425,92618218,00,0.00,N,2,1, +20250602,918,913,949,908,80848,73908389,00,0.00,N,2,5, +20250530,913,950,950,910,98148,90173614,00,0.00,N,5,-2, +20250529,915,903,936,902,130476,120427052,00,0.00,N,2,14, +20250528,901,896,923,886,164461,148958675,00,0.00,N,2,5, +20250527,896,902,918,872,142955,126521149,00,0.00,N,5,-6, +20250526,902,887,928,887,161473,147082443,00,0.00,N,2,16, +20250523,886,901,901,882,97401,86576520,00,0.00,N,5,-15, +20250522,901,903,914,870,150568,134826395,00,0.00,N,5,-1, +20250521,902,883,914,870,154833,138111079,00,0.00,N,2,4, +20250520,898,858,908,851,289963,255170056,00,0.00,N,2,42, +20250519,856,929,939,840,847827,731487671,00,0.00,N,5,-70, 20250516,926,925,1183,922,7355941,7665624495,00,0.00,N,2,16, 20250515,910,924,947,907,163113,149072065,00,0.00,N,5,-14, 20250514,924,949,957,912,135078,124694851,00,0.00,N,5,-25, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 43021a7f2043..644bb2763daa 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,76700,78000,78600,76000,157466,12152086950,00,0.00,N,5,-100, +20250624,76800,75500,80000,75400,236330,18346416250,00,0.00,N,2,1400, +20250623,75400,77000,77600,73400,218959,16529867450,00,0.00,N,2,1400, +20250620,74000,73700,75400,71700,215458,15839301150,00,0.00,N,2,800, +20250619,73200,77000,77400,72300,251213,18682102100,00,0.00,N,5,-3200, +20250618,76400,77600,80000,76000,191188,14853241550,00,0.00,N,5,-2900, +20250617,79300,80600,80600,76700,300057,23692318400,00,0.00,N,5,-2900, +20250616,82200,78600,85000,78200,562218,46343600250,00,0.00,N,2,1700, +20250613,80500,86000,90000,76800,1189194,96914243400,00,0.00,N,2,8000, +20250612,72500,59700,74900,59500,1392725,98238812950,00,0.00,N,2,13100, +20250611,59400,60200,60900,59400,98440,5926002950,00,0.00,N,5,-800, +20250610,60200,61300,61700,59800,98781,5953009250,00,0.00,N,5,-1200, +20250609,61400,61600,63400,60900,128837,7978674200,00,0.00,N,2,600, +20250605,60800,61100,62000,60100,104624,6389254700,00,0.00,N,5,-200, +20250604,61000,58000,63600,57000,298114,18077876150,00,0.00,N,2,3800, +20250602,57200,58100,58500,57200,82060,4725111150,00,0.00,N,5,-1200, +20250530,58400,59200,59300,57400,88372,5147176650,00,0.00,N,5,-900, +20250529,59300,59200,59700,58700,48967,2899234850,00,0.00,N,2,500, +20250528,58800,59100,59900,58600,68708,4059760200,00,0.00,N,3,0, +20250527,58800,59800,60100,58600,72958,4316688800,00,0.00,N,5,-1500, +20250526,60300,59500,61300,58700,122497,7391222550,00,0.00,N,2,1600, +20250523,58700,59000,59100,58000,48712,2853289850,00,0.00,N,3,0, +20250522,58700,57600,59500,57200,82717,4811764650,00,0.00,N,2,500, +20250521,58200,58600,59300,58200,65542,3838782300,00,0.00,N,3,0, +20250520,58200,59300,60800,57800,131164,7753878650,00,0.00,N,3,0, +20250519,58200,58600,61200,57800,107257,6321632200,00,0.00,N,5,-1100, 20250516,59300,60600,60800,58600,121078,7177699750,00,0.00,N,5,-1900, 20250515,61200,59900,65800,59200,271296,16856912700,00,0.00,N,2,1200, 20250514,60000,58800,60200,58200,78883,4681966700,00,0.00,N,2,700, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 9f06756744b9..209aebac29f0 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8730,9110,9110,8730,86757,773324550,00,0.00,N,5,-390, +20250624,9120,9040,9280,8920,91558,828213865,00,0.00,N,2,160, +20250623,8960,9040,9100,8700,122759,1088344750,00,0.00,N,5,-150, +20250620,9110,9150,9240,8740,116153,1042545310,00,0.00,N,5,-30, +20250619,9140,9530,9550,8970,199848,1839947910,00,0.00,N,5,-430, +20250618,9570,8600,9600,8550,461922,4282454425,00,0.00,N,2,880, +20250617,8690,8650,8950,8510,178470,1562508895,00,0.00,N,5,-60, +20250616,8750,8560,8970,8450,174504,1528341030,00,0.00,N,2,140, +20250613,8610,9170,9290,8490,271573,2365192250,00,0.00,N,5,-560, +20250612,9170,9920,9920,9150,361352,3422678850,00,0.00,N,5,-810, +20250611,9980,9910,10190,9270,615450,6042926530,00,0.00,N,2,70, +20250610,9910,9050,11200,8400,4365824,44782995835,00,0.00,N,2,1130, +20250609,8780,7960,8800,7950,262121,2230215945,00,0.00,N,2,830, +20250605,7950,7890,8230,7770,138067,1106811135,00,0.00,N,2,60, +20250604,7890,8120,8290,7450,240886,1884995495,00,0.00,N,2,40, +20250602,7850,7530,7850,7350,136228,1044179685,00,0.00,N,2,290, +20250530,7560,8000,8010,7460,111579,845013415,00,0.00,N,5,-250, +20250529,7810,7840,8390,7810,155326,1256411730,00,0.00,N,5,-20, +20250528,7830,7500,8180,7330,221120,1741124805,00,0.00,N,2,450, +20250527,7380,7910,8060,7380,84210,644551075,00,0.00,N,5,-530, +20250526,7910,7780,8100,7650,72456,570025470,00,0.00,N,2,160, +20250523,7750,7820,8320,7750,106077,842716015,00,0.00,N,5,-80, +20250522,7830,8210,8250,7690,170838,1342314850,00,0.00,N,5,-570, +20250521,8400,8250,8800,8110,145940,1227684515,00,0.00,N,2,290, +20250520,8110,8060,8500,8060,138221,1132741220,00,0.00,N,5,-130, +20250519,8240,8520,8600,8160,128598,1077811430,00,0.00,N,5,-280, 20250516,8520,9090,9090,8390,214047,1851286900,00,0.00,N,5,-600, 20250515,9120,9650,9650,8960,186231,1717553040,00,0.00,N,5,-430, 20250514,9550,9700,9910,9190,176110,1681398765,00,0.00,N,5,-50, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 438e8ff15bca..c641196c969e 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,270,271,273,266,545685,146460301,00,0.00,N,2,1, +20250624,269,264,276,260,925753,247163493,00,0.00,N,5,-1, +20250623,270,284,304,269,2249385,633537350,00,0.00,N,5,-10, +20250620,280,279,282,274,312903,86562031,00,0.00,N,3,0, +20250619,280,280,282,273,365100,101787861,00,0.00,N,2,1, +20250618,279,273,284,272,900384,248661268,00,0.00,N,2,8, +20250617,271,265,279,262,1550638,418886843,00,0.00,N,5,-5, +20250616,276,290,310,264,9809162,2811354980,00,0.00,N,2,4, +20250613,272,259,290,253,5960377,1655972759,00,0.00,N,2,13, +20250612,259,256,264,256,256456,66364829,00,0.00,N,2,1, +20250611,258,257,265,254,328301,84506088,00,0.00,N,2,1, +20250610,257,262,262,255,261950,67658334,00,0.00,N,5,-1, +20250609,258,256,258,248,472460,119179419,00,0.00,N,2,2, +20250605,256,261,264,255,256088,66415646,00,0.00,N,5,-5, +20250604,261,260,263,257,110104,28610231,00,0.00,N,2,2, +20250602,259,255,260,254,197133,50650269,00,0.00,N,2,4, +20250530,255,257,259,251,294776,75072528,00,0.00,N,5,-3, +20250529,258,259,260,257,70569,18207625,00,0.00,N,5,-1, +20250528,259,256,261,256,155936,40176209,00,0.00,N,2,3, +20250527,256,257,258,254,89423,22882230,00,0.00,N,2,1, +20250526,255,254,258,250,266571,67527500,00,0.00,N,2,1, +20250523,254,256,261,253,151460,38615577,00,0.00,N,3,0, +20250522,254,268,268,252,711202,183601397,00,0.00,N,5,-12, +20250521,266,266,271,264,347220,92739965,00,0.00,N,5,-1, +20250520,267,274,277,267,641273,173598283,00,0.00,N,5,-6, +20250519,273,276,307,270,4513790,1288114898,00,0.00,N,2,1, 20250516,272,280,282,267,1107670,302143253,00,0.00,N,5,-8, 20250515,280,278,288,271,610795,169567510,00,0.00,N,3,0, 20250514,280,275,285,273,762035,211922336,00,0.00,N,2,5, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 5e1fafd1c5da..f52dab2f4b0b 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1894,1941,1966,1884,1453838,2787842119,00,0.00,N,5,-47, +20250624,1941,2050,2055,1929,2377582,4663297320,00,0.00,N,5,-99, +20250623,2040,2005,2155,2005,3056076,6387943170,00,0.00,N,5,-20, +20250620,2060,2180,2295,1997,8118436,17409795739,00,0.00,N,5,-25, +20250619,2085,1935,2085,1914,9219367,18462851895,00,0.00,N,2,195, +20250618,1890,1734,1991,1708,9468711,17942550524,00,0.00,N,2,144, +20250617,1746,1821,1836,1722,1852070,3280913832,00,0.00,N,5,-69, +20250616,1815,1749,1883,1675,5762420,10343946881,00,0.00,N,2,69, +20250613,1746,1745,2090,1684,25966711,49682646070,00,0.00,N,2,15, +20250612,1731,1598,1744,1591,1803391,3058051773,00,0.00,N,2,131, +20250611,1600,1618,1618,1580,140238,223930164,00,0.00,N,2,9, +20250610,1591,1602,1604,1585,168196,267629389,00,0.00,N,5,-7, +20250609,1598,1592,1602,1579,226079,360006149,00,0.00,N,2,24, +20250605,1574,1572,1585,1557,147790,232448111,00,0.00,N,2,2, +20250604,1572,1564,1576,1557,122654,192156254,00,0.00,N,2,9, +20250602,1563,1579,1579,1551,133468,208557381,00,0.00,N,5,-4, +20250530,1567,1532,1580,1527,179526,278462932,00,0.00,N,2,26, +20250529,1541,1547,1549,1536,116488,179568934,00,0.00,N,5,-6, +20250528,1547,1560,1560,1530,128565,198684368,00,0.00,N,2,4, +20250527,1543,1560,1560,1516,203786,312866038,00,0.00,N,5,-3, +20250526,1546,1549,1550,1526,119932,184407592,00,0.00,N,2,13, +20250523,1533,1536,1550,1521,129575,199115386,00,0.00,N,5,-2, +20250522,1535,1559,1559,1525,145278,222441840,00,0.00,N,5,-24, +20250521,1559,1532,1563,1520,208529,323541683,00,0.00,N,2,31, +20250520,1528,1519,1539,1519,125356,191503904,00,0.00,N,2,5, +20250519,1523,1532,1538,1507,162520,246654754,00,0.00,N,5,-9, 20250516,1532,1530,1565,1523,234508,360789775,00,0.00,N,2,2, 20250515,1530,1603,1603,1530,248787,388718013,00,0.00,N,5,-58, 20250514,1588,1559,1593,1558,223374,353362497,00,0.00,N,2,29, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index dce77f4d47ab..cc6d56349322 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4140,4235,4235,4135,433186,1804049530,00,0.00,N,5,-50, +20250624,4190,4225,4280,4020,1018319,4282052149,00,0.00,N,5,-410, +20250623,4600,4920,4980,4600,2481587,11821586984,00,0.00,N,2,155, +20250620,4445,4560,4565,4445,682188,3060742203,00,0.00,N,5,-245, +20250619,4690,4520,4740,4480,1376096,6336549806,00,0.00,N,2,100, +20250618,4590,4720,4745,4450,1376579,6295389625,00,0.00,N,2,40, +20250617,4550,4480,4645,4415,1822250,8234715114,00,0.00,N,5,-160, +20250616,4710,5270,5290,4600,3694683,18066574269,00,0.00,N,5,-115, +20250613,4825,4345,4920,4295,7520683,35539902978,00,0.00,N,2,520, +20250612,4305,4280,4305,4240,191649,821122827,00,0.00,N,2,85, +20250611,4220,4255,4350,4195,179497,764215757,00,0.00,N,5,-10, +20250610,4230,4165,4240,4130,186186,783899987,00,0.00,N,2,90, +20250609,4140,4125,4260,4105,256593,1070981843,00,0.00,N,2,10, +20250605,4130,4110,4135,4095,89068,366265028,00,0.00,N,2,15, +20250604,4115,4075,4160,4060,167327,688395785,00,0.00,N,2,30, +20250602,4085,4065,4105,4060,74997,306078400,00,0.00,N,2,15, +20250530,4070,4135,4140,4015,212578,867462536,00,0.00,N,5,-75, +20250529,4145,4150,4150,4115,97772,404424765,00,0.00,N,5,-5, +20250528,4150,4270,4270,4150,107349,449050162,00,0.00,N,5,-95, +20250527,4245,4135,4255,4105,321546,1348508150,00,0.00,N,2,120, +20250526,4125,4090,4150,4060,125872,516581125,00,0.00,N,5,-20, +20250523,4145,4300,4305,4100,599945,2506246296,00,0.00,N,2,110, +20250522,4035,4075,4110,3990,176218,711417506,00,0.00,N,5,-30, +20250521,4065,4030,4100,4010,109601,444276640,00,0.00,N,2,65, +20250520,4000,3995,4030,3990,57137,228816451,00,0.00,N,5,-10, +20250519,4010,4035,4040,3980,133485,533867970,00,0.00,N,5,-30, 20250516,4040,4095,4100,4040,142470,578892700,00,0.00,N,5,-55, 20250515,4095,4140,4165,4085,107411,440447037,00,0.00,N,5,-35, 20250514,4130,4100,4140,4070,134540,552413189,00,0.00,N,2,10, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 52b8562bb4d8..852cfab9cc7b 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4085,4210,4210,4075,1133235,4690414209,00,0.00,N,5,-125, +20250624,4210,4300,4405,4200,1060343,4510225639,00,0.00,N,5,-75, +20250623,4285,4320,4400,4245,1185916,5098458389,00,0.00,N,5,-175, +20250620,4460,4540,4570,4425,1065582,4785933627,00,0.00,N,5,-130, +20250619,4590,4720,4735,4510,1258099,5775516573,00,0.00,N,5,-125, +20250618,4715,4825,4855,4630,918232,4376001642,00,0.00,N,5,-110, +20250617,4825,4950,4980,4770,1078123,5231490742,00,0.00,N,5,-125, +20250616,4950,4750,5020,4680,2493000,12185327314,00,0.00,N,2,205, +20250613,4745,5280,5320,4690,3024282,14844429082,00,0.00,N,5,-535, +20250612,5280,4960,5560,4910,7139272,37856776125,00,0.00,N,2,320, +20250611,4960,5160,5340,4860,2841676,14339649338,00,0.00,N,5,-130, +20250610,5090,5110,5300,5060,1776269,9140140855,00,0.00,N,5,-40, +20250609,5130,5370,5500,5060,3367976,17597480185,00,0.00,N,5,-240, +20250605,5370,5450,5690,5260,3990554,21746450500,00,0.00,N,5,-100, +20250604,5470,6580,6650,5240,11105168,62369600165,00,0.00,N,5,-740, +20250602,6210,6600,6740,6100,4551722,29151739540,00,0.00,N,5,-480, +20250530,6690,7430,7500,6690,3933252,27260028235,00,0.00,N,5,-560, +20250529,7250,7000,7920,7000,9910111,74273932205,00,0.00,N,2,270, +20250528,6980,7240,7250,6760,2587787,18183475190,00,0.00,N,5,-110, +20250527,7090,7120,7370,6600,3669046,25708397100,00,0.00,N,2,110, +20250526,6980,7240,7350,6920,2241340,15826151350,00,0.00,N,5,-420, +20250523,7400,7660,8500,7370,5606363,44090705230,00,0.00,N,5,-10, +20250522,7410,7620,7780,7370,1712543,12820230055,00,0.00,N,5,-360, +20250521,7770,7850,8130,7600,2290788,17853721355,00,0.00,N,5,-30, +20250520,7800,7510,8180,7440,5677216,44378346565,00,0.00,N,2,370, +20250519,7430,7990,8040,7360,3123138,23653867305,00,0.00,N,5,-560, 20250516,7990,8300,8750,7700,5428742,44313034090,00,0.00,N,5,-280, 20250515,8270,9330,9330,8110,5863297,49727940840,00,0.00,N,5,-1090, 20250514,9360,10150,10240,9190,4326235,41076798140,00,0.00,N,5,-670, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 066496b7aa6f..acde3f27680c 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7820,7840,7890,7760,23021,179963795,00,0.00,N,5,-20, +20250624,7840,7690,7900,7690,34357,268571090,00,0.00,N,2,170, +20250623,7670,7820,7820,7610,42726,326762180,00,0.00,N,5,-210, +20250620,7880,7810,7900,7780,22725,178299120,00,0.00,N,2,40, +20250619,7840,7830,7870,7760,16414,128531040,00,0.00,N,2,20, +20250618,7820,7790,7830,7730,28075,218719480,00,0.00,N,2,10, +20250617,7810,7830,7900,7710,30399,237160240,00,0.00,N,5,-20, +20250616,7830,7820,7850,7720,35615,277397085,00,0.00,N,5,-20, +20250613,7850,8130,8130,7770,85254,671951480,00,0.00,N,5,-250, +20250612,8100,8280,8300,8090,35851,292367695,00,0.00,N,5,-180, +20250611,8280,8130,8300,8040,50129,409960245,00,0.00,N,2,240, +20250610,8040,8030,8080,7900,37042,296847010,00,0.00,N,2,50, +20250609,7990,8100,8100,7920,24622,196691180,00,0.00,N,5,-80, +20250605,8070,8050,8110,7980,24230,194822165,00,0.00,N,2,10, +20250604,8060,7890,8070,7890,27227,217513750,00,0.00,N,2,170, +20250602,7890,7920,7970,7800,35141,276419455,00,0.00,N,5,-40, +20250530,7930,7990,7990,7850,15515,122642720,00,0.00,N,5,-60, +20250529,7990,7950,7990,7840,25667,202881880,00,0.00,N,2,50, +20250528,7940,7920,7980,7850,39505,312275725,00,0.00,N,2,80, +20250527,7860,7900,8030,7840,30703,242717405,00,0.00,N,5,-100, +20250526,7960,7970,8050,7950,18334,146779160,00,0.00,N,5,-20, +20250523,7980,8180,8180,7980,36442,293626060,00,0.00,N,5,-190, +20250522,8170,8110,8200,8060,36984,300223410,00,0.00,N,3,0, +20250521,8170,8120,8240,8070,41873,341133900,00,0.00,N,2,50, +20250520,8120,7740,8180,7670,91699,725737955,00,0.00,N,2,420, +20250519,7700,7550,7740,7510,44622,341190005,00,0.00,N,2,150, 20250516,7550,7580,7650,7500,34120,257857310,00,0.00,N,5,-50, 20250515,7600,7640,7640,7470,23054,174278055,00,0.00,N,2,10, 20250514,7590,7450,7950,7410,42291,319891310,00,0.00,N,2,150, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 2579975cd7ba..595b4b766fed 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1307,1324,1324,1299,69526,90718677,00,0.00,N,5,-11, +20250624,1318,1312,1325,1306,47085,61907662,00,0.00,N,5,-1, +20250623,1319,1326,1326,1295,56580,73625593,00,0.00,N,5,-6, +20250620,1325,1300,1325,1300,34270,44727402,00,0.00,N,2,21, +20250619,1304,1312,1312,1298,13409,17449623,00,0.00,N,2,4, +20250618,1300,1298,1311,1295,28236,36690819,00,0.00,N,5,-11, +20250617,1311,1328,1328,1298,43898,57468290,00,0.00,N,5,-2, +20250616,1313,1324,1329,1296,26757,35020368,00,0.00,N,5,-11, +20250613,1324,1316,1329,1315,36095,47681098,00,0.00,N,5,-3, +20250612,1327,1337,1337,1316,29799,39331458,00,0.00,N,2,8, +20250611,1319,1323,1340,1319,51751,68452782,00,0.00,N,5,-4, +20250610,1323,1324,1339,1319,34084,45230218,00,0.00,N,5,-7, +20250609,1330,1323,1340,1323,31600,42126575,00,0.00,N,2,5, +20250605,1325,1330,1332,1319,32456,42980175,00,0.00,N,5,-8, +20250604,1333,1350,1362,1324,79830,106978990,00,0.00,N,2,20, +20250602,1313,1330,1330,1301,79149,104579003,00,0.00,N,5,-17, +20250530,1330,1274,1370,1271,247508,330528008,00,0.00,N,2,56, +20250529,1274,1280,1289,1269,27761,35476137,00,0.00,N,2,1, +20250528,1273,1273,1273,1262,11491,14588604,00,0.00,N,2,9, +20250527,1264,1265,1266,1257,18190,22930859,00,0.00,N,5,-1, +20250526,1265,1280,1280,1260,27285,34543386,00,0.00,N,5,-15, +20250523,1280,1290,1294,1270,13697,17521772,00,0.00,N,5,-5, +20250522,1285,1299,1304,1270,43720,55963437,00,0.00,N,5,-12, +20250521,1297,1290,1305,1290,28610,37149250,00,0.00,N,5,-1, +20250520,1298,1320,1320,1290,84544,110017396,00,0.00,N,5,-12, +20250519,1310,1280,1361,1252,222244,292844437,00,0.00,N,2,40, 20250516,1270,1296,1298,1270,41696,53486049,00,0.00,N,5,-28, 20250515,1298,1291,1299,1289,19533,25271562,00,0.00,N,5,-1, 20250514,1299,1292,1305,1290,33606,43573450,00,0.00,N,5,-6, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index b6e1412766b1..03c6302f0603 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,764,764,764,764,0,0,00,0.00,Y,3,0, +20250625,764,764,764,764,0,0,00,0.00,Y,3,0, +20250624,764,764,764,764,0,0,00,0.00,Y,0,0, +20250623,764,764,764,764,0,0,00,0.00,Y,0,0, +20250620,764,764,764,764,0,0,00,0.00,Y,0,0, +20250619,764,764,764,764,0,0,00,0.00,Y,0,0, +20250618,764,764,764,764,0,0,00,0.00,Y,0,0, +20250617,764,764,764,764,0,0,00,0.00,Y,0,0, +20250616,764,764,764,764,0,0,00,0.00,Y,0,0, +20250613,764,764,764,764,0,0,00,0.00,Y,0,0, +20250612,764,764,764,764,0,0,00,0.00,Y,0,0, +20250611,764,764,764,764,0,0,00,0.00,Y,0,0, +20250610,764,764,764,764,0,0,00,0.00,Y,0,0, +20250609,764,764,764,764,0,0,00,0.00,Y,0,0, +20250605,764,764,764,764,0,0,00,0.00,Y,0,0, +20250604,764,764,764,764,0,0,00,0.00,Y,0,0, +20250602,764,764,764,764,0,0,00,0.00,Y,0,0, +20250530,764,764,764,764,0,0,00,0.00,Y,0,0, +20250529,764,764,764,764,0,0,00,0.00,Y,0,0, +20250528,764,764,764,764,0,0,00,0.00,Y,0,0, +20250527,764,764,764,764,0,0,00,0.00,Y,0,0, +20250526,764,764,764,764,0,0,00,0.00,Y,0,0, +20250523,764,764,764,764,0,0,00,0.00,Y,0,0, +20250522,764,764,764,764,0,0,00,0.00,Y,0,0, +20250521,764,764,764,764,0,0,00,0.00,Y,0,0, +20250520,764,764,764,764,0,0,00,0.00,Y,0,0, +20250519,764,764,764,764,0,0,00,0.00,Y,0,0, +20250516,764,764,764,764,0,0,00,0.00,Y,0,0, 20250515,764,764,764,764,0,0,00,0.00,Y,0,0, -20250514,764,764,764,764,0,0,00,0.00,Y,0,0, -20250513,764,764,764,764,0,0,00,0.00,Y,0,0, -20250512,764,764,764,764,0,0,00,0.00,Y,0,0, +20250514,764,764,764,764,0,0,00,0.00,N,0,0, +20250513,764,764,764,764,0,0,00,0.00,N,0,0, +20250512,764,764,764,764,0,0,00,0.00,N,0,0, 20250509,764,764,764,764,0,0,00,0.00,N,0,0, 20250508,764,764,764,764,0,0,00,0.00,N,0,0, 20250507,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 75fe46f101fe..b10dc967a30d 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,219,220,222,213,306750,66208278,00,0.00,N,5,-1, +20250625,229,229,229,229,0,0,00,0.00,Y,3,0, +20250624,229,229,229,229,0,0,00,0.00,Y,0,0, +20250623,229,229,229,229,0,0,00,0.00,Y,0,0, +20250620,229,229,229,229,0,0,00,0.00,Y,0,0, +20250619,229,229,229,229,0,0,00,0.00,Y,0,0, +20250618,229,229,229,229,0,0,00,0.00,Y,0,0, +20250617,229,229,229,229,0,0,00,0.00,Y,0,0, +20250616,229,229,229,229,0,0,00,0.00,Y,0,0, +20250613,229,229,229,229,0,0,00,0.00,Y,0,0, +20250612,229,229,229,229,0,0,00,0.00,Y,0,0, +20250611,229,229,229,229,0,0,00,0.00,Y,0,0, +20250610,229,229,229,229,0,0,00,0.00,Y,0,0, +20250609,229,229,229,229,0,0,00,0.00,Y,0,0, +20250605,229,229,229,229,0,0,00,0.00,Y,0,0, +20250604,229,229,229,229,0,0,00,0.00,Y,0,0, +20250602,229,229,229,229,0,0,00,0.00,Y,0,0, +20250530,229,229,229,229,0,0,00,0.00,Y,0,0, +20250529,229,231,254,218,1948041,461067433,00,0.00,Y,5,-2, +20250528,231,215,247,215,2529093,584373040,00,0.00,Y,2,16, +20250527,215,210,216,210,163334,34928591,00,0.00,Y,2,3, +20250526,212,210,213,205,246771,51676828,00,0.00,Y,2,2, +20250523,210,217,217,205,488860,102835495,00,0.00,Y,5,-7, +20250522,217,216,220,216,312542,68236697,00,0.00,Y,5,-5, +20250521,222,216,223,214,423045,93043879,00,0.00,Y,2,6, +20250520,216,218,218,215,190882,41287163,00,0.00,Y,5,-2, +20250519,218,219,219,211,352568,75203102,00,0.00,Y,5,-1, +20250516,219,220,222,213,306750,66208278,00,0.00,Y,5,-1, 20250515,220,211,223,207,942403,203826672,00,0.00,N,2,10, 20250514,210,212,215,200,795722,165494861,00,0.00,N,5,-6, 20250513,216,217,220,211,492161,105788466,00,0.00,N,5,-3, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 99358d9303c2..f87545e8e3f8 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21150,21500,21600,21000,9230,196451000,00,0.00,N,5,-200, +20250624,21350,21250,21900,20500,29886,637466950,00,0.00,N,2,100, +20250623,21250,20150,22150,20000,35111,752619725,00,0.00,N,2,900, +20250620,20350,20400,20750,19990,12323,250651230,00,0.00,N,5,-50, +20250619,20400,20300,20500,19380,17717,354550170,00,0.00,N,2,550, +20250618,19850,20350,20600,19820,36089,721228365,00,0.00,N,5,-650, +20250617,20500,20350,21450,20250,8717,180255300,00,0.00,N,2,50, +20250616,20450,20000,20800,20000,8192,167641675,00,0.00,N,5,-50, +20250613,20500,21050,21250,20250,25893,534462275,00,0.00,N,5,-500, +20250612,21000,21850,21950,20500,40794,858077150,00,0.00,N,5,-850, +20250611,21850,21700,21950,21100,11493,247081950,00,0.00,N,2,150, +20250610,21700,21150,22000,21100,8507,184791250,00,0.00,N,2,550, +20250609,21150,22700,22850,21050,30902,664297300,00,0.00,N,5,-1350, +20250605,22500,22950,23000,22450,8951,202929100,00,0.00,N,5,-100, +20250604,22600,22600,23300,22200,21027,481371250,00,0.00,N,3,0, +20250602,22600,23450,23450,22050,11966,271838925,00,0.00,N,5,-200, +20250530,22800,22600,22950,22300,9866,223376975,00,0.00,N,3,0, +20250529,22800,22500,23500,22100,16014,363015700,00,0.00,N,2,650, +20250528,22150,22300,22650,21800,12928,286213150,00,0.00,N,5,-150, +20250527,22300,21300,23050,21300,13677,308359475,00,0.00,N,2,750, +20250526,21550,22100,22100,21000,10163,218692925,00,0.00,N,2,50, +20250523,21500,21400,21650,20900,14163,300116400,00,0.00,N,2,150, +20250522,21350,21800,21900,21000,12549,269734275,00,0.00,N,5,-450, +20250521,21800,22700,23350,21650,24454,542615600,00,0.00,N,5,-850, +20250520,22650,22650,23150,22450,6891,155878050,00,0.00,N,2,50, +20250519,22600,23750,23750,22450,15355,349772950,00,0.00,N,5,-1150, 20250516,23750,23450,24800,23450,42421,1024437850,00,0.00,N,5,-100, 20250515,23850,22300,24100,22300,64139,1508138825,00,0.00,N,2,1350, 20250514,22500,22150,22950,22050,14042,317544150,00,0.00,N,2,300, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index f1b47da85f06..d460f8000751 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,38050,37150,38300,36450,43706,1638879725,00,0.00,N,2,850, +20250624,37200,37500,37500,35950,50509,1846306625,00,0.00,N,2,50, +20250623,37150,37050,37500,36100,21791,804281850,00,0.00,N,5,-250, +20250620,37400,37250,37500,36500,16824,619740300,00,0.00,N,2,150, +20250619,37250,37300,37450,36300,22521,833864800,00,0.00,N,2,350, +20250618,36900,36750,37350,36200,57819,2130515300,00,0.00,N,2,450, +20250617,36450,35800,37200,35350,64843,2350806450,00,0.00,N,2,850, +20250616,35600,33100,35600,33100,180454,6144317250,00,0.00,N,2,2600, +20250613,33000,32900,33500,31750,68762,2251254650,00,0.00,N,2,100, +20250612,32900,29500,33400,29500,182329,5856107075,00,0.00,N,2,3050, +20250611,29850,29800,30450,29400,19223,576213250,00,0.00,N,2,200, +20250610,29650,30900,30900,29250,36132,1071711725,00,0.00,N,5,-1000, +20250609,30650,31000,31200,29450,43654,1319986150,00,0.00,N,5,-350, +20250605,31000,31200,31550,30800,18821,586303550,00,0.00,N,5,-250, +20250604,31250,31100,31500,30800,19501,607961200,00,0.00,N,2,250, +20250602,31000,29850,31200,29650,18782,576450650,00,0.00,N,2,1000, +20250530,30000,30850,31000,29750,22842,694530300,00,0.00,N,5,-900, +20250529,30900,31650,31650,30550,19913,612886850,00,0.00,N,5,-500, +20250528,31400,32400,32400,31200,15733,495346700,00,0.00,N,5,-500, +20250527,31900,31900,32950,31600,13454,431244800,00,0.00,N,3,0, +20250526,31900,30900,31900,30900,45852,1449870650,00,0.00,N,2,1000, +20250523,30900,29550,31100,29000,20115,607796800,00,0.00,N,2,1350, +20250522,29550,31050,31050,29450,21404,642397250,00,0.00,N,5,-1600, +20250521,31150,31500,31500,30100,40214,1231554250,00,0.00,N,5,-50, +20250520,31200,30700,31500,30500,31756,981265025,00,0.00,N,2,600, +20250519,30600,30500,31150,29650,25939,786630400,00,0.00,N,2,100, 20250516,30500,31050,31150,29850,35903,1085295750,00,0.00,N,5,-650, 20250515,31150,31250,31650,30000,38016,1175300525,00,0.00,N,5,-100, 20250514,31250,31350,31900,30900,37774,1182708600,00,0.00,N,5,-550, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index a13c63a25026..515da31c7c65 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1028,1024,1045,1016,40002,41061035,00,0.00,N,2,4, +20250624,1024,1022,1043,1016,47754,48943569,00,0.00,N,5,-23, +20250623,1047,1054,1054,1037,16882,17623437,00,0.00,N,5,-7, +20250620,1054,1068,1072,1053,26545,28120476,00,0.00,N,5,-9, +20250619,1063,1056,1224,1056,297438,341123437,00,0.00,N,2,7, +20250618,1056,1066,1089,1056,10323,11008967,00,0.00,N,5,-10, +20250617,1066,1053,1099,1053,18033,19208429,00,0.00,N,2,16, +20250616,1050,1070,1099,1009,25973,27655587,00,0.00,N,5,-20, +20250613,1070,1079,1079,1062,28847,30917490,00,0.00,N,5,-9, +20250612,1079,1051,1082,1038,28832,30728858,00,0.00,N,2,28, +20250611,1051,1065,1065,1045,15465,16291851,00,0.00,N,5,-14, +20250610,1065,1079,1079,1053,22945,24336164,00,0.00,N,2,9, +20250609,1056,1054,1081,1044,23082,24383067,00,0.00,N,2,2, +20250605,1054,1102,1102,1049,30399,32413218,00,0.00,N,2,5, +20250604,1049,1052,1074,1039,21046,22089198,00,0.00,N,5,-3, +20250602,1052,1027,1077,1027,20399,21249601,00,0.00,N,2,25, +20250530,1027,1037,1038,1008,31000,31636266,00,0.00,N,5,-11, +20250529,1038,1066,1075,1038,15140,15949739,00,0.00,N,5,-37, +20250528,1075,1054,1096,1054,9084,9666230,00,0.00,N,2,21, +20250527,1054,1058,1091,1054,23279,24645676,00,0.00,N,5,-4, +20250526,1058,1010,1060,999,24791,25510368,00,0.00,N,2,48, +20250523,1010,1031,1041,1009,27789,28469742,00,0.00,N,5,-21, +20250522,1031,1038,1080,1030,33898,35228912,00,0.00,N,5,-7, +20250521,1038,1069,1080,1025,31783,33401258,00,0.00,N,2,14, +20250520,1024,1023,1159,1023,161702,174657629,00,0.00,N,2,1, +20250519,1023,1120,1154,1021,96523,101689898,00,0.00,N,5,-97, 20250516,1120,1134,1141,1113,34668,39005794,00,0.00,N,5,-25, 20250515,1145,1114,1149,1114,18426,20931805,00,0.00,N,2,24, 20250514,1121,1133,1177,1121,31436,35544296,00,0.00,N,5,-9, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index d8c26afa1222..37a8e6b0875f 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42850,43900,44600,41950,43768,1878719750,00,0.00,N,5,-1050, +20250624,43900,43900,44450,42200,30646,1331583125,00,0.00,N,3,0, +20250623,43900,41800,44000,41700,43133,1855845675,00,0.00,N,2,1700, +20250620,42200,42500,43300,41750,23741,1006197800,00,0.00,N,5,-300, +20250619,42500,42100,42500,41050,26641,1109048575,00,0.00,N,2,400, +20250618,42100,41600,42700,41200,35079,1472740050,00,0.00,N,2,500, +20250617,41600,41050,42700,40200,55396,2265236250,00,0.00,N,2,500, +20250616,41100,38500,41450,38450,39618,1608468325,00,0.00,N,2,1350, +20250613,39750,40400,40800,38600,83078,3275677175,00,0.00,N,5,-1050, +20250612,40800,41700,43000,40400,57918,2380696775,00,0.00,N,5,-850, +20250611,41650,43950,43950,40550,115604,4811756250,00,0.00,N,5,-1450, +20250610,43100,41950,43150,40500,49984,2108089300,00,0.00,N,2,1850, +20250609,41250,40800,44750,40800,87805,3775711400,00,0.00,N,2,500, +20250605,40750,40900,41650,40100,58231,2381437375,00,0.00,N,2,650, +20250604,40100,40500,41350,39250,59285,2370265975,00,0.00,N,5,-900, +20250602,41000,40400,43700,39950,87885,3690891725,00,0.00,N,2,600, +20250530,40400,40000,42300,38400,101179,4135514750,00,0.00,N,2,400, +20250529,40000,37300,40650,36100,117674,4609564075,00,0.00,N,2,2800, +20250528,37200,36900,38100,33800,200088,7258476325,00,0.00,N,5,-1250, +20250527,38450,39250,39450,37750,56311,2164128350,00,0.00,N,5,-700, +20250526,39150,36800,39750,36700,157626,6023755225,00,0.00,N,2,2050, +20250523,37100,36700,38250,35750,101455,3768426800,00,0.00,N,2,600, +20250522,36500,36600,38100,34500,87876,3181387000,00,0.00,N,5,-100, +20250521,36600,38900,39550,35500,201713,7395097300,00,0.00,N,5,-2300, +20250520,38900,35150,39350,34350,269340,10050331000,00,0.00,N,2,4300, +20250519,34600,30850,35500,30850,393623,13389351300,00,0.00,N,2,4100, 20250516,30500,27650,30900,27150,313997,9285347375,00,0.00,N,2,4000, 20250515,26500,24300,29550,24200,296003,8028313175,00,0.00,N,2,2200, 20250514,24300,24500,24650,24050,9668,235276425,00,0.00,N,5,-200, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 99fe0453e3ca..9ebff3d9c73c 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1017,1030,1036,1015,156849,160456111,00,0.00,N,5,-10, +20250624,1027,1021,1062,1012,120079,123256631,00,0.00,N,2,6, +20250623,1021,1066,1074,1020,151857,156600242,00,0.00,N,5,-45, +20250620,1066,1060,1078,1045,135714,143735657,00,0.00,N,2,11, +20250619,1055,1120,1120,1055,203445,218221017,00,0.00,N,5,-43, +20250618,1098,1041,1249,1041,2065097,2389026304,00,0.00,N,2,57, +20250617,1041,1078,1100,1029,86772,91179326,00,0.00,N,5,-27, +20250616,1068,1100,1100,1063,160577,172236438,00,0.00,N,5,-32, +20250613,1100,1183,1200,1099,225514,255438409,00,0.00,N,5,-77, +20250612,1177,1168,1187,1161,138492,162465677,00,0.00,N,2,19, +20250611,1158,1182,1196,1157,123574,145174320,00,0.00,N,5,-24, +20250610,1182,1159,1196,1133,121546,142272083,00,0.00,N,2,23, +20250609,1159,1194,1204,1135,170928,201321278,00,0.00,N,5,-30, +20250605,1189,1145,1189,1145,173535,202407335,00,0.00,N,2,44, +20250604,1145,1300,1300,1100,554831,645823424,00,0.00,N,5,-124, +20250602,1269,1263,1290,1202,153473,190907856,00,0.00,N,2,13, +20250530,1256,1323,1324,1243,263987,332788150,00,0.00,N,5,-67, +20250529,1323,1346,1346,1285,183738,242727750,00,0.00,N,2,38, +20250528,1285,1270,1323,1252,96195,123134486,00,0.00,N,2,15, +20250527,1270,1279,1304,1244,188921,238209619,00,0.00,N,3,0, +20250526,1270,1343,1343,1233,274990,352106665,00,0.00,N,5,-72, +20250523,1342,1340,1420,1320,156820,211492186,00,0.00,N,2,7, +20250522,1335,1391,1393,1332,191137,258773161,00,0.00,N,5,-59, +20250521,1394,1490,1490,1387,121533,171197986,00,0.00,N,5,-29, +20250520,1423,1334,1528,1320,675985,960722252,00,0.00,N,2,83, +20250519,1340,1479,1479,1281,581749,783668332,00,0.00,N,5,-139, 20250516,1479,1556,1572,1440,194206,287881127,00,0.00,N,5,-51, 20250515,1530,1647,1647,1518,288861,449692954,00,0.00,N,5,-117, 20250514,1647,1701,1702,1603,273477,446100133,00,0.00,N,5,-45, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 188ce7ddd415..62c25cc03843 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2125,2110,2135,2100,83403,176921198,00,0.00,N,2,10, +20250624,2115,2095,2130,2080,79322,167411566,00,0.00,N,2,35, +20250623,2080,2125,2125,2065,188625,392489061,00,0.00,N,5,-70, +20250620,2150,2140,2165,2120,123930,265577115,00,0.00,N,2,15, +20250619,2135,2165,2175,2120,131424,280658581,00,0.00,N,5,-30, +20250618,2165,2185,2215,2150,128026,277627139,00,0.00,N,5,-25, +20250617,2190,2185,2215,2165,145925,318838363,00,0.00,N,2,5, +20250616,2185,2150,2210,2130,119633,258546248,00,0.00,N,5,-10, +20250613,2195,2260,2270,2160,192041,421391836,00,0.00,N,5,-45, +20250612,2240,2260,2285,2225,146943,330665457,00,0.00,N,5,-20, +20250611,2260,2210,2310,2190,423677,957915223,00,0.00,N,2,70, +20250610,2190,2215,2220,2180,111893,245388046,00,0.00,N,5,-30, +20250609,2220,2250,2255,2180,201366,444076949,00,0.00,N,5,-5, +20250605,2225,2215,2255,2200,229265,509415872,00,0.00,N,2,10, +20250604,2215,2250,2270,2200,190176,422734332,00,0.00,N,5,-35, +20250602,2250,2345,2345,2220,378243,857239603,00,0.00,N,5,-25, +20250530,2275,2205,2300,2205,347104,785787401,00,0.00,N,2,70, +20250529,2205,2185,2265,2165,161239,356921940,00,0.00,N,2,20, +20250528,2185,2225,2225,2155,163786,356464330,00,0.00,N,5,-35, +20250527,2220,2235,2250,2165,202663,446471528,00,0.00,N,5,-5, +20250526,2225,2205,2275,2205,433115,967085019,00,0.00,N,5,-40, +20250523,2265,2330,2410,2175,855393,1941604140,00,0.00,N,5,-95, +20250522,2360,2240,2500,2200,3518278,8363343599,00,0.00,N,2,120, +20250521,2240,2200,2260,2175,333096,735820685,00,0.00,N,2,85, +20250520,2155,2155,2175,2100,106453,227186175,00,0.00,N,3,0, +20250519,2155,2110,2245,2110,445199,969747206,00,0.00,N,2,50, 20250516,2105,2135,2145,2100,86663,182664775,00,0.00,N,5,-45, 20250515,2150,2155,2170,2130,57697,123627535,00,0.00,N,5,-25, 20250514,2175,2185,2200,2145,34145,73794311,00,0.00,N,2,10, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 134a7d0829a4..ef05c70f0584 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5130,5130,5180,5100,41155,211386860,00,0.00,N,2,10, +20250624,5120,5020,5120,5020,64259,326527465,00,0.00,N,2,135, +20250623,4985,5070,5110,4980,66191,330991354,00,0.00,N,5,-125, +20250620,5110,5060,5120,5040,39194,199234560,00,0.00,N,2,50, +20250619,5060,5090,5140,5020,27694,140048495,00,0.00,N,5,-40, +20250618,5100,5100,5140,5050,30828,156758535,00,0.00,N,3,0, +20250617,5100,5100,5150,5050,56428,287398185,00,0.00,N,3,0, +20250616,5100,5120,5140,5050,46077,234309065,00,0.00,N,5,-60, +20250613,5160,5210,5240,5050,72168,368094585,00,0.00,N,5,-50, +20250612,5210,5210,5260,5160,36452,190061005,00,0.00,N,2,10, +20250611,5200,5200,5240,5110,40404,209687555,00,0.00,N,3,0, +20250610,5200,5220,5270,5140,35849,186224105,00,0.00,N,5,-40, +20250609,5240,5150,5250,5140,57667,299863110,00,0.00,N,2,80, +20250605,5160,5140,5240,5100,30554,158027195,00,0.00,N,3,0, +20250604,5160,5080,5160,5010,42251,214658805,00,0.00,N,2,150, +20250602,5010,5020,5100,4980,35928,180862820,00,0.00,N,3,0, +20250530,5010,5050,5080,4995,31890,159846578,00,0.00,N,5,-40, +20250529,5050,5020,5080,4995,21755,109245550,00,0.00,N,2,30, +20250528,5020,4985,5050,4985,20809,104135245,00,0.00,N,2,40, +20250527,4980,5110,5110,4975,48934,244798635,00,0.00,N,5,-100, +20250526,5080,5080,5130,5010,30485,154129165,00,0.00,N,3,0, +20250523,5080,5010,5170,4975,56264,284618025,00,0.00,N,2,115, +20250522,4965,5100,5110,4960,57328,286580549,00,0.00,N,5,-155, +20250521,5120,5100,5140,5070,25691,130946570,00,0.00,N,2,20, +20250520,5100,5080,5130,5000,43754,221400560,00,0.00,N,2,40, +20250519,5060,5100,5140,5020,48875,247742170,00,0.00,N,5,-40, 20250516,5100,5300,5300,5100,66086,339115560,00,0.00,N,5,-100, 20250515,5200,5360,5370,5180,94624,497746200,00,0.00,N,5,-210, 20250514,5410,5520,5520,5350,32019,172810880,00,0.00,N,5,-50, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 94378c87e16f..4bbe059094c7 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8740,8630,8870,8550,234032,2030383010,00,0.00,N,2,80, +20250624,8660,8270,9450,8120,2730769,24697779055,00,0.00,N,2,580, +20250623,8080,8170,8280,8020,81871,662262300,00,0.00,N,5,-230, +20250620,8310,8450,8530,8230,100710,837565065,00,0.00,N,5,-130, +20250619,8440,8420,8880,8270,332400,2842466435,00,0.00,N,2,70, +20250618,8370,8150,9830,7690,3541527,32083831880,00,0.00,N,2,570, +20250617,7800,7830,7950,7650,30403,236575395,00,0.00,N,5,-100, +20250616,7900,7750,7920,7610,37178,286455500,00,0.00,N,2,100, +20250613,7800,8010,8080,7710,52206,409969990,00,0.00,N,5,-210, +20250612,8010,8160,8160,7990,35435,285112390,00,0.00,N,3,0, +20250611,8010,8000,8150,7920,48935,394642865,00,0.00,N,2,90, +20250610,7920,7950,8000,7840,7546,59820020,00,0.00,N,5,-30, +20250609,7950,7840,8060,7840,19036,150804115,00,0.00,N,2,40, +20250605,7910,7750,7920,7700,22659,178135210,00,0.00,N,2,190, +20250604,7720,7660,7890,7610,31422,242572640,00,0.00,N,2,90, +20250602,7630,7560,7750,7540,25034,190576340,00,0.00,N,2,30, +20250530,7600,7720,8000,7550,23590,179953360,00,0.00,N,5,-100, +20250529,7700,7930,8030,7640,54626,424196790,00,0.00,N,5,-220, +20250528,7920,7950,8110,7840,16913,134180540,00,0.00,N,5,-30, +20250527,7950,7920,8080,7810,12617,99210860,00,0.00,N,2,30, +20250526,7920,7900,8110,7890,7724,61271265,00,0.00,N,2,20, +20250523,7900,8240,8240,7870,26418,210511735,00,0.00,N,5,-50, +20250522,7950,8170,8170,7840,18981,151011415,00,0.00,N,5,-170, +20250521,8120,8270,8290,8060,14585,119102005,00,0.00,N,2,30, +20250520,8090,8000,8210,8000,17991,145257150,00,0.00,N,2,110, +20250519,7980,8080,8100,7790,46400,366490770,00,0.00,N,5,-100, 20250516,8080,8340,8480,8000,55279,447871010,00,0.00,N,5,-320, 20250515,8400,8510,8580,8350,19428,163416930,00,0.00,N,5,-170, 20250514,8570,8680,8690,8510,20670,177531975,00,0.00,N,5,-20, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index c372eb8b941c..d46f25f087fa 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,795,803,803,791,64286,51060554,00,0.00,N,5,-3, +20250624,798,785,801,785,93334,74205333,00,0.00,N,2,13, +20250623,785,801,801,785,132564,104646031,00,0.00,N,5,-17, +20250620,802,801,811,796,136015,108698975,00,0.00,N,2,1, +20250619,801,800,806,796,53945,43109722,00,0.00,N,2,1, +20250618,800,803,815,795,194247,155989731,00,0.00,N,5,-10, +20250617,810,811,811,798,102242,82082617,00,0.00,N,5,-1, +20250616,811,796,819,787,160251,128297229,00,0.00,N,2,10, +20250613,801,824,829,799,398427,320908125,00,0.00,N,5,-21, +20250612,822,845,845,820,160352,132579632,00,0.00,N,5,-16, +20250611,838,841,848,829,95888,80152249,00,0.00,N,5,-2, +20250610,840,851,851,823,160817,134905207,00,0.00,N,3,0, +20250609,840,818,847,818,202971,169053704,00,0.00,N,2,23, +20250605,817,819,825,812,106293,87253060,00,0.00,N,5,-2, +20250604,819,808,821,806,170943,139049577,00,0.00,N,2,12, +20250602,807,816,830,804,292144,236342939,00,0.00,N,5,-9, +20250530,816,820,860,809,189098,154550748,00,0.00,N,5,-4, +20250529,820,812,830,810,142111,115863285,00,0.00,N,3,0, +20250528,820,824,830,809,210953,172454529,00,0.00,N,5,-1, +20250527,821,840,840,819,174850,144190346,00,0.00,N,5,-13, +20250526,834,851,897,820,1292345,1108575567,00,0.00,N,2,4, +20250523,830,861,881,815,846900,713763589,00,0.00,N,5,-54, +20250522,884,897,951,880,3036647,2779273135,00,0.00,N,5,-31, +20250521,915,882,1050,850,13971288,13378726409,00,0.00,N,2,33, +20250520,882,923,1111,862,11756294,11404478051,00,0.00,N,5,-133, +20250519,1015,897,1015,880,12110837,11719569610,00,0.00,N,1,234, 20250516,781,785,788,770,61471,47911217,00,0.00,N,3,0, 20250515,781,789,791,780,97996,76717026,00,0.00,N,5,-8, 20250514,789,785,795,783,34505,27232389,00,0.00,N,5,-2, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 0733e82dd496..bdaa4ba69919 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250625,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250624,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250623,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250620,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250619,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250618,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250617,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250616,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250613,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250612,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250611,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250610,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250609,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250605,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250604,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250602,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250530,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250529,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250528,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250527,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250526,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250523,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250522,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250521,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250520,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250519,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250516,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250515,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250514,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250513,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250512,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250514,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250513,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250512,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250509,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250508,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250507,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index cf2aa6c28b34..5cf2d7f254df 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1230,1235,1257,1194,97430,117763660,00,0.00,N,5,-5, +20250624,1235,1219,1235,1197,202391,245723979,00,0.00,N,2,14, +20250623,1221,1232,1257,1199,141975,173716640,00,0.00,N,5,-12, +20250620,1233,1228,1238,1189,102999,125087968,00,0.00,N,2,6, +20250619,1227,1188,1227,1161,131005,156748213,00,0.00,N,2,39, +20250618,1188,1193,1210,1135,327925,381857876,00,0.00,N,5,-7, +20250617,1195,1238,1255,1142,191153,229231636,00,0.00,N,5,-43, +20250616,1238,1247,1265,1201,91463,112862700,00,0.00,N,5,-9, +20250613,1247,1246,1276,1215,173230,213375893,00,0.00,N,2,1, +20250612,1246,1291,1291,1228,110873,137689371,00,0.00,N,5,-19, +20250611,1265,1240,1293,1203,112346,140167172,00,0.00,N,2,25, +20250610,1240,1243,1289,1202,240431,294992447,00,0.00,N,5,-11, +20250609,1251,1319,1319,1231,473379,598473798,00,0.00,N,5,-69, +20250605,1320,1404,1437,1241,686052,903086801,00,0.00,N,5,-84, +20250604,1404,1440,1534,1344,255563,359195020,00,0.00,N,5,-36, +20250602,1440,1515,1518,1406,268189,391709734,00,0.00,N,5,-76, +20250530,1516,1515,1526,1480,56020,84030039,00,0.00,N,2,1, +20250529,1515,1556,1587,1489,563273,869338038,00,0.00,N,5,-54, +20250528,1569,1540,1576,1530,235392,366553878,00,0.00,N,2,26, +20250527,1543,1497,1585,1460,322199,494491966,00,0.00,N,2,47, +20250526,1496,1460,1514,1413,186991,275750435,00,0.00,N,2,36, +20250523,1460,1390,1495,1382,319961,456417044,00,0.00,N,2,32, +20250522,1428,1502,1541,1421,497395,731607303,00,0.00,N,5,-72, +20250521,1500,1554,1554,1475,200111,300456470,00,0.00,N,5,-31, +20250520,1531,1481,1534,1473,313031,472588088,00,0.00,N,2,50, +20250519,1481,1525,1530,1463,370933,558145532,00,0.00,N,5,-44, 20250516,1525,1540,1579,1500,373866,578144220,00,0.00,N,5,-15, 20250515,1540,1531,1553,1491,198543,302173712,00,0.00,N,2,9, 20250514,1531,1485,1580,1474,240206,367965093,00,0.00,N,2,46, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 70bdf20db850..fb4f6d1c7f7a 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,76100,76800,77000,75000,514310,39081989500,00,0.00,N,5,-100, +20250624,76200,76600,77600,75800,1168788,89345679200,00,0.00,N,2,1500, +20250623,74700,72800,78500,71500,1370349,102436296000,00,0.00,N,2,700, +20250620,74000,73300,74000,72800,529685,39068352750,00,0.00,N,2,900, +20250619,73100,74200,74300,72600,388030,28349444850,00,0.00,N,5,-700, +20250618,73800,71800,74500,71500,559285,40933814650,00,0.00,N,2,1600, +20250617,72200,72200,73500,71800,451460,32708387600,00,0.00,N,2,200, +20250616,72000,71400,72000,70600,394654,28101472950,00,0.00,N,5,-200, +20250613,72200,74200,74700,71800,931983,67764491200,00,0.00,N,5,-3000, +20250612,75200,76400,76500,74900,897232,67760234050,00,0.00,N,2,600, +20250611,74600,74000,74600,73400,514323,38170244350,00,0.00,N,2,900, +20250610,73700,73700,74600,72600,640483,47298805200,00,0.00,N,2,800, +20250609,72900,73000,73600,72700,452130,33040948650,00,0.00,N,2,500, +20250605,72400,71600,72800,71600,458239,33114081500,00,0.00,N,2,1100, +20250604,71300,71500,72600,71100,593895,42574933450,00,0.00,N,2,500, +20250602,70800,70800,71400,70600,251758,17828023650,00,0.00,N,5,-300, +20250530,71100,71800,72300,70800,592255,42171359350,00,0.00,N,5,-1100, +20250529,72200,71800,72300,71000,371386,26680468300,00,0.00,N,2,1000, +20250528,71200,69500,71500,69300,561303,39816182050,00,0.00,N,2,2200, +20250527,69000,70800,70900,68300,631617,43820231350,00,0.00,N,5,-2600, +20250526,71600,70000,71600,69600,239182,16882484050,00,0.00,N,2,1600, +20250523,70000,70400,70900,70000,209927,14750847700,00,0.00,N,5,-300, +20250522,70300,70100,70600,69700,316537,22171986300,00,0.00,N,3,0, +20250521,70300,70500,70800,70100,240943,16953074700,00,0.00,N,5,-200, +20250520,70500,70900,71400,70100,227059,16008168250,00,0.00,N,2,200, +20250519,70300,70600,71200,70000,218924,15418730250,00,0.00,N,5,-1000, 20250516,71300,71800,72100,70800,183904,13099806450,00,0.00,N,5,-300, 20250515,71600,72000,72600,71500,233079,16750058850,00,0.00,N,5,-900, 20250514,72500,73600,73600,71600,451096,32601081700,00,0.00,N,5,-500, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 92b3541ba79a..ff8d9be77244 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3610,3645,3705,3550,323873,1175936127,00,0.00,N,5,-25, +20250624,3635,3480,3655,3480,464167,1659122196,00,0.00,N,2,170, +20250623,3465,3315,3535,3255,544477,1868054484,00,0.00,N,2,150, +20250620,3315,3165,3320,3135,335884,1092554123,00,0.00,N,2,150, +20250619,3165,3160,3175,3080,74115,233494080,00,0.00,N,2,5, +20250618,3160,3160,3165,3140,80769,254577775,00,0.00,N,5,-5, +20250617,3165,3195,3195,3145,78467,247418560,00,0.00,N,3,0, +20250616,3165,3160,3185,3135,76849,242846034,00,0.00,N,2,5, +20250613,3160,3170,3170,3105,76022,238576220,00,0.00,N,3,0, +20250612,3160,3145,3165,3145,49406,155970891,00,0.00,N,2,5, +20250611,3155,3175,3175,3150,47294,149226163,00,0.00,N,2,5, +20250610,3150,3200,3200,3145,43917,138627985,00,0.00,N,5,-20, +20250609,3170,3140,3180,3135,65353,206115702,00,0.00,N,2,20, +20250605,3150,3190,3190,3140,71575,225815545,00,0.00,N,5,-5, +20250604,3155,3150,3200,3140,28267,89186435,00,0.00,N,2,5, +20250602,3150,3140,3220,3130,44668,140892837,00,0.00,N,5,-25, +20250530,3175,3150,3180,3135,47701,150550490,00,0.00,N,2,25, +20250529,3150,3110,3160,3085,95176,298903227,00,0.00,N,2,40, +20250528,3110,3120,3170,3085,148575,464805920,00,0.00,N,3,0, +20250527,3110,3085,3145,3085,34913,108546300,00,0.00,N,5,-5, +20250526,3115,3150,3150,3100,40684,126913115,00,0.00,N,5,-35, +20250523,3150,3105,3235,3085,121176,379626787,00,0.00,N,2,50, +20250522,3100,3100,3130,3040,110926,343538151,00,0.00,N,3,0, +20250521,3100,3070,3115,3070,44388,137412815,00,0.00,N,3,0, +20250520,3100,3150,3155,3080,42223,131096205,00,0.00,N,5,-5, +20250519,3105,3000,3115,3000,111322,343265661,00,0.00,N,2,95, 20250516,3010,3130,3140,3010,96925,295231424,00,0.00,N,5,-100, 20250515,3110,3090,3145,3090,58982,182952945,00,0.00,N,2,10, 20250514,3100,3080,3125,3080,46838,145312745,00,0.00,N,3,0, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 4a214192e4ce..39abd556056a 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19260,19090,19400,18880,17470,335426095,00,0.00,N,2,380, +20250624,18880,18900,19490,18680,41325,784628170,00,0.00,N,2,200, +20250623,18680,18800,18970,18280,11631,217132445,00,0.00,N,5,-170, +20250620,18850,19220,19240,18830,17760,337238490,00,0.00,N,5,-370, +20250619,19220,19600,19600,19050,4485,86065650,00,0.00,N,5,-380, +20250618,19600,19970,19970,19560,4810,94945790,00,0.00,N,5,-210, +20250617,19810,20050,20250,19550,9435,187019220,00,0.00,N,5,-290, +20250616,20100,19600,20300,19600,12236,245712300,00,0.00,N,2,500, +20250613,19600,19900,20050,19090,15583,308668340,00,0.00,N,5,-250, +20250612,19850,20250,20250,19820,11691,233679735,00,0.00,N,5,-250, +20250611,20100,20500,20500,19900,9572,192171205,00,0.00,N,3,0, +20250610,20100,19980,20150,19630,37866,757758880,00,0.00,N,2,290, +20250609,19810,19200,19900,19100,56474,1115362620,00,0.00,N,2,720, +20250605,19090,19000,19100,18810,31142,591043205,00,0.00,N,2,90, +20250604,19000,18500,19000,18330,36481,687768630,00,0.00,N,2,670, +20250602,18330,18490,18570,18260,13316,244973590,00,0.00,N,2,70, +20250530,18260,18180,18440,18050,10410,190314435,00,0.00,N,2,80, +20250529,18180,17640,18200,17640,56353,1019946965,00,0.00,N,2,490, +20250528,17690,17590,17740,17590,29166,516135520,00,0.00,N,2,50, +20250527,17640,17520,17670,17520,5869,103299590,00,0.00,N,2,120, +20250526,17520,17730,17730,17410,3842,67388350,00,0.00,N,2,60, +20250523,17460,17330,17600,17310,3901,68023920,00,0.00,N,2,160, +20250522,17300,17530,17600,17280,6023,105065390,00,0.00,N,5,-150, +20250521,17450,17600,17600,17280,9182,159301810,00,0.00,N,2,10, +20250520,17440,17640,17670,17280,7621,133048920,00,0.00,N,5,-50, +20250519,17490,17360,17690,17350,11560,202810720,00,0.00,N,2,140, 20250516,17350,17640,17690,17220,10045,175260340,00,0.00,N,5,-290, 20250515,17640,17690,17690,17350,6726,117802950,00,0.00,N,5,-50, 20250514,17690,17440,17720,17440,8558,150408960,00,0.00,N,2,250, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 18b29cc74440..5082a3b32374 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3215,3200,3215,3170,11685,37357375,00,0.00,N,2,15, +20250624,3200,3145,3280,3080,37425,118251291,00,0.00,N,2,60, +20250623,3140,3190,3200,3085,25909,80822230,00,0.00,N,5,-50, +20250620,3190,3220,3235,3180,15972,51083210,00,0.00,N,5,-40, +20250619,3230,3225,3235,3170,11139,35686537,00,0.00,N,2,5, +20250618,3225,3235,3235,3155,26596,85269805,00,0.00,N,5,-10, +20250617,3235,3270,3290,3150,44925,143978351,00,0.00,N,5,-35, +20250616,3270,3295,3295,3205,22796,73760675,00,0.00,N,5,-10, +20250613,3280,3235,3320,3120,33661,108017570,00,0.00,N,2,45, +20250612,3235,3180,3245,3150,44864,143504635,00,0.00,N,2,55, +20250611,3180,3180,3180,3135,25063,79302715,00,0.00,N,2,10, +20250610,3170,3155,3170,3140,10222,32292485,00,0.00,N,2,20, +20250609,3150,3115,3190,3110,24893,78099360,00,0.00,N,2,35, +20250605,3115,3110,3150,3085,23940,74411679,00,0.00,N,3,0, +20250604,3115,3145,3145,3065,5688,17660245,00,0.00,N,2,25, +20250602,3090,3080,3160,3030,14203,43778785,00,0.00,N,2,10, +20250530,3080,3085,3100,3050,11136,34248385,00,0.00,N,5,-5, +20250529,3085,3070,3085,3025,11408,34852615,00,0.00,N,2,25, +20250528,3060,3050,3070,3025,8866,27005450,00,0.00,N,2,30, +20250527,3030,3060,3140,3030,8325,25337220,00,0.00,N,5,-10, +20250526,3040,3050,3080,3025,7037,21432490,00,0.00,N,5,-50, +20250523,3090,3110,3135,3045,5129,15788474,00,0.00,N,5,-25, +20250522,3115,3100,3135,3000,15269,47008292,00,0.00,N,2,15, +20250521,3100,3100,3145,3090,6246,19428560,00,0.00,N,2,10, +20250520,3090,3120,3130,3070,25251,77911090,00,0.00,N,5,-25, +20250519,3115,3150,3160,3100,24824,77727635,00,0.00,N,5,-25, 20250516,3140,3145,3165,3120,26435,83104245,00,0.00,N,5,-5, 20250515,3145,3120,3165,3120,24166,76072600,00,0.00,N,2,5, 20250514,3140,3145,3160,3110,9979,31279660,00,0.00,N,5,-5, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 351d8c6ffc42..8bb9558cf69e 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3010,3025,3025,2995,58551,175920020,00,0.00,N,5,-15, +20250624,3025,3010,3025,2985,126399,379865301,00,0.00,N,2,15, +20250623,3010,3035,3035,2990,74051,222238158,00,0.00,N,5,-30, +20250620,3040,3020,3045,3010,63251,191410235,00,0.00,N,2,20, +20250619,3020,3005,3040,2995,53875,162573600,00,0.00,N,2,15, +20250618,3005,3020,3030,2995,25887,77728773,00,0.00,N,5,-20, +20250617,3025,3000,3025,2980,66189,198424505,00,0.00,N,3,0, +20250616,3025,3030,3045,2980,63059,189452650,00,0.00,N,5,-5, +20250613,3030,3040,3065,2970,77419,232596795,00,0.00,N,5,-20, +20250612,3050,3050,3070,3040,42369,129347890,00,0.00,N,5,-5, +20250611,3055,3035,3065,3035,114816,350785113,00,0.00,N,2,20, +20250610,3035,3020,3060,3015,79448,241486211,00,0.00,N,2,15, +20250609,3020,3015,3040,2995,84039,254008720,00,0.00,N,2,5, +20250605,3015,3020,3045,3005,81904,247494975,00,0.00,N,2,5, +20250604,3010,3010,3040,2995,59259,178596740,00,0.00,N,2,5, +20250602,3005,3005,3015,2985,37118,111345185,00,0.00,N,5,-10, +20250530,3015,3005,3035,3000,22437,67629505,00,0.00,N,2,5, +20250529,3010,3005,3020,2970,45645,136575190,00,0.00,N,2,30, +20250528,2980,2945,2980,2940,20360,60258470,00,0.00,N,2,35, +20250527,2945,2985,2985,2935,29842,88038550,00,0.00,N,5,-25, +20250526,2970,2980,3000,2930,30546,90284365,00,0.00,N,5,-10, +20250523,2980,3025,3025,2955,53127,157670780,00,0.00,N,5,-35, +20250522,3015,2995,3095,2975,112165,339826529,00,0.00,N,2,20, +20250521,2995,2970,3020,2970,43189,128562665,00,0.00,N,3,0, +20250520,2995,2955,2995,2930,32368,95361990,00,0.00,N,2,40, +20250519,2955,3000,3005,2950,21307,63342855,00,0.00,N,5,-45, 20250516,3000,2990,3010,2975,38832,116281775,00,0.00,N,5,-20, 20250515,3020,3015,3050,2970,60106,181632724,00,0.00,N,2,20, 20250514,3000,3020,3030,2985,73695,221155415,00,0.00,N,5,-20, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 171d754dfda5..eee635178e6b 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1223,1267,1300,1211,984666,1217895532,00,0.00,N,5,-44, +20250625,1493,1493,1493,1493,0,0,00,0.00,Y,3,0, +20250624,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250623,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250620,1493,1482,1502,1450,1275953,1902187554,00,0.00,Y,2,12, +20250619,1481,1512,1527,1456,1228520,1833556936,00,0.00,Y,5,-30, +20250618,1511,1530,1560,1505,1280635,1952379486,00,0.00,Y,5,-19, +20250617,1530,1575,1663,1515,4359887,6934241232,00,0.00,Y,5,-47, +20250616,1577,1560,1624,1503,3070565,4820638304,00,0.00,Y,5,-23, +20250613,1600,1776,1900,1600,17457747,30444403463,00,0.00,Y,2,17, +20250612,1583,1465,1690,1440,22208244,35813867418,00,0.00,Y,2,149, +20250611,1434,1461,1490,1432,1682001,2435352582,00,0.00,Y,5,-23, +20250610,1457,1400,1595,1375,10875916,16376336135,00,0.00,Y,2,108, +20250609,1349,1330,1370,1301,1376296,1841650142,00,0.00,Y,2,19, +20250605,1330,1378,1392,1312,2248404,2998099254,00,0.00,Y,5,-53, +20250604,1383,1366,1437,1356,3465110,4816657566,00,0.00,Y,2,38, +20250602,1345,1421,1426,1335,2802683,3832299434,00,0.00,Y,5,-85, +20250530,1430,1506,1693,1419,14838729,23374726113,00,0.00,Y,5,-64, +20250529,1494,1420,1538,1414,3493885,5214594605,00,0.00,Y,5,-57, +20250528,1551,1571,1698,1545,8272028,13343106198,00,0.00,Y,5,-24, +20250527,1575,1356,1703,1345,25746265,40964309526,00,0.00,Y,2,210, +20250526,1365,1430,1489,1350,4533093,6437146413,00,0.00,Y,5,-64, +20250523,1429,1767,1873,1429,16335149,27434374736,00,0.00,Y,5,-320, +20250522,1749,1815,1893,1749,10515242,18994244775,00,0.00,Y,5,-66, +20250521,1815,1552,1920,1489,45571071,80031962463,00,0.00,Y,2,326, +20250520,1489,1389,1606,1366,37431929,57335017589,00,0.00,Y,2,253, +20250519,1236,1224,1236,1193,1270777,1615881689,00,0.00,Y,2,13, +20250516,1223,1267,1300,1211,984666,1217895532,00,0.00,Y,5,-44, 20250515,1267,1209,1349,1205,3917892,5016481613,00,0.00,N,2,48, 20250514,1219,1192,1256,1185,1195685,1461673492,00,0.00,N,2,27, 20250513,1192,1199,1210,1185,412408,492668962,00,0.00,N,3,0, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 4a9fc07f1460..9ec34f0834c5 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1199,1200,1200,1199,1001,1201199,00,0.00,N,5,-1, +20250624,1200,1307,1307,1200,21,26270,00,0.00,N,5,-93, +20250623,1293,1293,1293,1293,0,0,00,0.00,N,3,0, +20250620,1293,1293,1293,1293,1,1293,00,0.00,N,5,-2, +20250619,1295,1295,1295,1295,0,0,00,0.00,N,3,-2, +20250618,1297,1296,1298,1296,104,134848,00,0.00,N,5,-2, +20250617,1299,1300,1300,1299,190,246820,00,0.00,N,5,-1, +20250616,1300,1300,1300,1300,1,1300,00,0.00,N,5,-95, +20250613,1395,1395,1395,1395,1,1395,00,0.00,N,5,-6, +20250612,1401,1401,1401,1401,0,0,00,0.00,N,3,0, +20250611,1401,1401,1401,1401,0,0,00,0.00,N,3,-2, +20250610,1403,1405,1405,1402,51,71535,00,0.00,N,2,3, +20250609,1400,1400,1400,1400,5,7000,00,0.00,N,3,0, +20250605,1400,1200,1400,1200,247,336707,00,0.00,N,2,4, +20250604,1396,1398,1398,1396,51,71198,00,0.00,N,3,0, +20250602,1396,1396,1396,1396,0,0,00,0.00,N,3,-1, +20250530,1397,1396,1397,1396,51,71200,00,0.00,N,5,-2, +20250529,1399,1396,1399,1396,50,69850,00,0.00,N,3,0, +20250528,1399,1400,1400,1399,40,55980,00,0.00,N,2,2, +20250527,1397,1397,1397,1397,1,1397,00,0.00,N,5,-1, +20250526,1398,1398,1398,1398,0,0,00,0.00,N,3,-1, +20250523,1399,1300,1399,1300,11,14399,00,0.00,N,5,-99, +20250522,1498,1498,1498,1498,1,1498,00,0.00,N,2,4, +20250521,1494,1494,1494,1494,11,16434,00,0.00,N,5,-1, +20250520,1495,1495,1495,1495,0,0,00,0.00,N,3,0, +20250519,1495,1495,1495,1495,1,1495,00,0.00,N,5,-3, 20250516,1498,1495,1498,1495,101,151148,00,0.00,N,2,1, 20250515,1497,1497,1497,1497,66,98802,00,0.00,N,3,0, 20250514,1497,1497,1497,1497,0,0,00,0.00,N,3,-2, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 91f8585b1eb8..d35dc9a9b3c1 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2500,2595,2595,2440,10356,25969365,00,0.00,N,5,-20, +20250624,2520,2555,2555,2380,15143,37267400,00,0.00,N,2,145, +20250623,2375,2495,2495,2355,13469,32551260,00,0.00,N,2,30, +20250620,2345,2400,2525,2330,7240,17652835,00,0.00,N,5,-15, +20250619,2360,2485,2485,2350,38692,93934800,00,0.00,N,5,-40, +20250618,2400,2665,2685,2400,40243,100348560,00,0.00,N,5,-135, +20250617,2535,2645,2645,2510,1519,3855240,00,0.00,N,5,-30, +20250616,2565,2585,2590,2535,1073,2760310,00,0.00,N,5,-50, +20250613,2615,2565,2620,2505,3103,7884700,00,0.00,N,2,50, +20250612,2565,2590,2685,2525,3739,9629450,00,0.00,N,5,-5, +20250611,2570,2465,2575,2465,1980,4993235,00,0.00,N,2,70, +20250610,2500,2425,2500,2425,2452,5984475,00,0.00,N,2,45, +20250609,2455,2405,2475,2405,3811,9270605,00,0.00,N,2,50, +20250605,2405,2490,2490,2405,8525,20778265,00,0.00,N,5,-95, +20250604,2500,2550,2605,2500,4864,12345610,00,0.00,N,5,-125, +20250602,2625,2680,2680,2590,2251,5857635,00,0.00,N,5,-25, +20250530,2650,2730,2730,2650,5970,15932670,00,0.00,N,5,-30, +20250529,2680,2820,2820,2680,996,2688565,00,0.00,N,5,-30, +20250528,2710,2710,2765,2710,739,2017480,00,0.00,N,5,-35, +20250527,2745,2835,2920,2745,23701,67913625,00,0.00,N,5,-60, +20250526,2805,2770,2830,2745,20096,56155960,00,0.00,N,2,55, +20250523,2750,2695,2750,2690,22417,61021635,00,0.00,N,2,55, +20250522,2695,2765,2765,2690,20662,55963025,00,0.00,N,5,-45, +20250521,2740,2740,2745,2675,22875,62269245,00,0.00,N,2,50, +20250520,2690,2615,2710,2610,18363,49022690,00,0.00,N,2,50, +20250519,2640,2595,2670,2595,3944,10347550,00,0.00,N,2,20, 20250516,2620,2610,2660,2605,7108,18770810,00,0.00,N,5,-30, 20250515,2650,2650,2660,2585,7570,19954390,00,0.00,N,2,60, 20250514,2590,2580,2630,2550,10862,28290980,00,0.00,N,3,0, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 3c9697f8659a..70a271702606 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1023,1044,1078,1002,546506,564330366,00,0.00,N,5,-21, +20250624,1044,984,1046,984,760186,778085833,00,0.00,N,2,60, +20250623,984,1012,1032,961,834004,824361561,00,0.00,N,5,-19, +20250620,1003,1090,1090,995,588541,601241577,00,0.00,N,5,-27, +20250619,1030,1096,1135,919,2102595,2187343621,00,0.00,N,5,-66, +20250618,1096,1122,1140,1079,578479,640221062,00,0.00,N,5,-26, +20250617,1122,1071,1132,1060,804070,881196403,00,0.00,N,2,53, +20250616,1069,1093,1093,1035,572093,608367163,00,0.00,N,5,-26, +20250613,1095,1037,1116,1037,1192693,1295888224,00,0.00,N,2,59, +20250612,1036,1070,1088,1030,509981,531519305,00,0.00,N,5,-34, +20250611,1070,1043,1132,1043,690353,744079296,00,0.00,N,2,28, +20250610,1042,1065,1096,1000,851607,893151949,00,0.00,N,5,-30, +20250609,1072,977,1170,947,3410325,3711641668,00,0.00,N,2,95, +20250605,977,986,998,925,1469175,1416031786,00,0.00,N,5,-4, +20250604,981,1010,1033,960,1926334,1919452141,00,0.00,N,5,-11, +20250602,992,1150,1264,920,6434271,6750458134,00,0.00,N,5,-157, +20250530,1149,975,1225,975,8683667,9818361453,00,0.00,N,2,179, +20250529,970,866,971,866,1879213,1771399053,00,0.00,N,2,104, +20250528,866,804,876,724,900688,728407005,00,0.00,N,2,62, +20250527,804,850,850,780,414470,338002510,00,0.00,N,5,-16, +20250526,820,830,858,812,668799,554573108,00,0.00,N,2,15, +20250523,805,813,824,788,382337,306232752,00,0.00,N,2,4, +20250522,801,772,827,740,877373,693683003,00,0.00,N,2,30, +20250521,771,735,794,735,667396,518037648,00,0.00,N,2,25, +20250520,746,741,765,735,225327,167793311,00,0.00,N,2,5, +20250519,741,707,759,695,626383,459606113,00,0.00,N,2,34, 20250516,707,723,724,690,237321,167090319,00,0.00,N,5,-16, 20250515,723,719,771,702,356932,258232528,00,0.00,N,5,-2, 20250514,725,737,749,705,235684,171095681,00,0.00,N,5,-12, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 6ac19e839258..f1c3fe549261 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,53400,53900,53900,52000,291447,15403845700,00,0.00,N,5,-900, +20250624,54300,51500,55100,51200,642977,34116636900,00,0.00,N,2,4600, +20250623,49700,50000,50300,48750,293071,14484586875,00,0.00,N,5,-1400, +20250620,51100,49300,52300,48750,575019,29321859625,00,0.00,N,2,2150, +20250619,48950,49400,49950,47850,336928,16487017150,00,0.00,N,3,0, +20250618,48950,48900,50100,48250,245707,11991052850,00,0.00,N,2,550, +20250617,48400,48750,50850,47950,375868,18501351200,00,0.00,N,2,200, +20250616,48200,49400,49450,47100,442474,21120338650,00,0.00,N,5,-1400, +20250613,49600,51600,51900,49400,422566,21129136850,00,0.00,N,5,-3200, +20250612,52800,50400,53700,50400,729956,38443275000,00,0.00,N,2,2000, +20250611,50800,50800,52200,50400,364383,18633149150,00,0.00,N,2,900, +20250610,49900,52200,52400,48900,773860,38641981275,00,0.00,N,5,-1500, +20250609,51400,54400,54600,49250,857194,43647400200,00,0.00,N,5,-5400, +20250605,56800,54800,57900,54200,298908,16828638700,00,0.00,N,2,800, +20250604,56000,54100,57100,53700,322568,18035381850,00,0.00,N,2,2500, +20250602,53500,57200,57600,53000,433934,23584217150,00,0.00,N,5,-3700, +20250530,57200,56500,59000,54900,453347,25967630300,00,0.00,N,2,300, +20250529,56900,56700,58900,54500,570532,32354490950,00,0.00,N,2,800, +20250528,56100,49150,57500,48050,1006818,53914654300,00,0.00,N,2,8100, +20250527,48000,48450,48450,47425,263879,12633584675,00,0.00,N,2,200, +20250526,47800,47850,50200,47000,537551,25781096650,00,0.00,N,5,-200, +20250523,48000,52500,52600,47800,623438,30531072300,00,0.00,N,5,-4500, +20250522,52500,54700,54800,51800,471688,24797424700,00,0.00,N,5,-2000, +20250521,54500,57000,57700,54200,314158,17556612950,00,0.00,N,5,-2600, +20250520,57100,60400,60500,56600,259310,14904791100,00,0.00,N,5,-2900, +20250519,60000,59100,61900,59100,185244,11170060600,00,0.00,N,2,500, 20250516,59500,62100,62700,59000,190858,11429661900,00,0.00,N,5,-2700, 20250515,62200,62800,64700,62000,172575,10862850800,00,0.00,N,5,-1200, 20250514,63400,64600,64800,61800,205201,12915432550,00,0.00,N,5,-1100, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index e464cbfd5d89..e54c40d57f8d 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1533,1528,1570,1518,378567,581414734,00,0.00,N,2,7, +20250624,1526,1462,1535,1457,568619,854312315,00,0.00,N,2,94, +20250623,1432,1441,1457,1419,118423,169493287,00,0.00,N,5,-30, +20250620,1462,1425,1476,1412,141697,206019510,00,0.00,N,2,27, +20250619,1435,1464,1478,1425,132802,191079878,00,0.00,N,5,-31, +20250618,1466,1496,1496,1445,116335,170652030,00,0.00,N,5,-9, +20250617,1475,1494,1494,1349,146491,214301867,00,0.00,N,2,7, +20250616,1468,1465,1490,1435,184212,269978937,00,0.00,N,2,3, +20250613,1465,1538,1540,1450,337946,501830043,00,0.00,N,5,-59, +20250612,1524,1567,1647,1506,894275,1376320053,00,0.00,N,2,17, +20250611,1507,1504,1515,1477,237675,356258478,00,0.00,N,2,27, +20250610,1480,1535,1553,1471,270195,407840510,00,0.00,N,5,-50, +20250609,1530,1540,1570,1515,269238,412253397,00,0.00,N,5,-4, +20250605,1534,1564,1564,1515,306783,471551555,00,0.00,N,5,-30, +20250604,1564,1574,1610,1525,310540,479385679,00,0.00,N,5,-10, +20250602,1574,1616,1651,1551,403743,644715340,00,0.00,N,5,-45, +20250530,1619,1628,1628,1550,428351,685184441,00,0.00,N,5,-6, +20250529,1625,1524,1639,1524,952843,1523660173,00,0.00,N,2,71, +20250528,1554,1488,1554,1482,737319,1126991183,00,0.00,N,2,50, +20250527,1504,1506,1510,1477,252318,377438753,00,0.00,N,5,-2, +20250526,1506,1451,1513,1450,277590,412369901,00,0.00,N,2,13, +20250523,1493,1463,1532,1451,507402,763053775,00,0.00,N,2,32, +20250522,1461,1464,1493,1428,307238,449584151,00,0.00,N,5,-8, +20250521,1469,1424,1476,1390,337555,486525423,00,0.00,N,2,44, +20250520,1425,1413,1440,1374,327383,459078149,00,0.00,N,2,35, +20250519,1390,1445,1445,1384,563863,794157783,00,0.00,N,5,-62, 20250516,1452,1454,1496,1414,582956,838846756,00,0.00,N,5,-18, 20250515,1470,1530,1537,1451,716886,1068616458,00,0.00,N,5,-45, 20250514,1515,1480,1515,1415,1094130,1594928571,00,0.00,N,2,26, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index fd161bb7fc7b..88303ef6964e 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1920,1972,1985,1894,394069,756354787,00,0.00,N,5,-52, +20250624,1972,1920,1986,1871,1027834,1969038690,00,0.00,N,5,-5, +20250623,1977,1870,1977,1831,665391,1287778889,00,0.00,N,2,84, +20250620,1893,1872,1895,1820,176128,329182430,00,0.00,N,2,23, +20250619,1870,1886,1892,1853,175199,326629941,00,0.00,N,5,-16, +20250618,1886,1829,1887,1817,271904,508581918,00,0.00,N,2,56, +20250617,1830,1820,1865,1805,219741,404543432,00,0.00,N,2,15, +20250616,1815,1780,1852,1749,234188,426786333,00,0.00,N,2,69, +20250613,1746,1801,1845,1720,290245,513848108,00,0.00,N,5,-55, +20250612,1801,1817,1843,1793,277308,503578957,00,0.00,N,5,-16, +20250611,1817,1788,1837,1745,283463,511924283,00,0.00,N,2,35, +20250610,1782,1746,1825,1712,505878,903645450,00,0.00,N,2,19, +20250609,1763,1711,1768,1710,342118,598359875,00,0.00,N,2,57, +20250605,1706,1665,1706,1655,253991,430541689,00,0.00,N,2,41, +20250604,1665,1640,1710,1640,247012,416949643,00,0.00,N,2,23, +20250602,1642,1627,1663,1600,118358,194670224,00,0.00,N,2,14, +20250530,1628,1607,1643,1580,85144,138048690,00,0.00,N,2,21, +20250529,1607,1580,1610,1571,80093,127712748,00,0.00,N,2,19, +20250528,1588,1535,1594,1535,108160,169889055,00,0.00,N,2,58, +20250527,1530,1560,1566,1518,116478,178072547,00,0.00,N,5,-30, +20250526,1560,1571,1579,1554,60711,95103854,00,0.00,N,5,-11, +20250523,1571,1589,1589,1560,26170,41016093,00,0.00,N,2,1, +20250522,1570,1629,1629,1559,199173,314475039,00,0.00,N,5,-59, +20250521,1629,1604,1683,1603,81627,133879819,00,0.00,N,2,25, +20250520,1604,1601,1625,1599,32199,51660915,00,0.00,N,2,4, +20250519,1600,1622,1640,1600,59836,96287337,00,0.00,N,5,-40, 20250516,1640,1676,1689,1635,81200,133719132,00,0.00,N,5,-37, 20250515,1677,1700,1700,1659,63108,105392252,00,0.00,N,5,-11, 20250514,1688,1657,1690,1655,99086,166281076,00,0.00,N,2,26, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 2603e039a1e1..b03ee96caf02 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2845,2890,2900,2845,13850,39688065,00,0.00,N,5,-30, +20250624,2875,2855,2880,2845,20732,59265030,00,0.00,N,2,25, +20250623,2850,2900,2900,2845,13097,37376210,00,0.00,N,5,-50, +20250620,2900,2900,2900,2865,13741,39580385,00,0.00,N,3,0, +20250619,2900,2890,2900,2850,6057,17460443,00,0.00,N,2,10, +20250618,2890,2830,2890,2830,24668,70761175,00,0.00,N,3,0, +20250617,2890,2870,2890,2835,15148,43354695,00,0.00,N,2,20, +20250616,2870,2895,2895,2830,21997,62796792,00,0.00,N,5,-25, +20250613,2895,2960,2960,2850,53075,152817975,00,0.00,N,5,-35, +20250612,2930,2945,2965,2915,20508,60189256,00,0.00,N,5,-15, +20250611,2945,2950,2975,2930,19401,57085817,00,0.00,N,2,5, +20250610,2940,2945,2965,2925,40632,119528077,00,0.00,N,5,-15, +20250609,2955,2965,2980,2935,16332,48302102,00,0.00,N,5,-10, +20250605,2965,2940,2965,2905,18141,53419725,00,0.00,N,2,20, +20250604,2945,2910,2945,2865,28844,83642635,00,0.00,N,2,95, +20250602,2850,2895,2915,2850,17674,50681485,00,0.00,N,5,-35, +20250530,2885,2875,2890,2845,11925,34202715,00,0.00,N,2,10, +20250529,2875,2860,2915,2830,13205,37734410,00,0.00,N,2,15, +20250528,2860,2895,2895,2815,10684,30388414,00,0.00,N,2,15, +20250527,2845,2840,2850,2815,9274,26348528,00,0.00,N,2,25, +20250526,2820,2815,2895,2815,10154,28737335,00,0.00,N,2,5, +20250523,2815,2835,2875,2815,9854,27909410,00,0.00,N,5,-20, +20250522,2835,2840,2855,2800,30735,86618739,00,0.00,N,3,0, +20250521,2835,2885,2885,2825,9640,27399990,00,0.00,N,2,5, +20250520,2830,2815,2940,2815,8692,24724915,00,0.00,N,3,0, +20250519,2830,2890,2990,2815,40666,115361100,00,0.00,N,5,-60, 20250516,2890,2890,2910,2865,51037,147030140,00,0.00,N,5,-25, 20250515,2915,2970,2970,2895,17189,50111590,00,0.00,N,5,-25, 20250514,2940,2970,2970,2920,18248,53686520,00,0.00,N,5,-5, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index e6dbc0252043..967342c97039 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14750,14880,14900,14520,62514,918908745,00,0.00,N,5,-10, +20250624,14760,14610,14870,14590,100620,1480218720,00,0.00,N,2,330, +20250623,14430,14680,14690,14350,179018,2600362070,00,0.00,N,5,-580, +20250620,15010,15250,15270,14960,118727,1790198475,00,0.00,N,5,-280, +20250619,15290,15400,15840,14950,233514,3583852190,00,0.00,N,5,-30, +20250618,15320,15690,15690,15300,129910,2005459130,00,0.00,N,5,-430, +20250617,15750,15530,15810,15360,135400,2109041760,00,0.00,N,2,230, +20250616,15520,15410,15600,15160,95652,1470211245,00,0.00,N,2,60, +20250613,15460,15980,15980,15110,193003,2966908740,00,0.00,N,5,-390, +20250612,15850,16160,16610,15810,214037,3466089925,00,0.00,N,5,-220, +20250611,16070,16010,16390,15840,171095,2745431770,00,0.00,N,2,160, +20250610,15910,16090,16150,15820,134254,2142277515,00,0.00,N,5,-60, +20250609,15970,15960,16050,15410,175281,2764825365,00,0.00,N,2,10, +20250605,15960,16200,16310,15880,192789,3112213585,00,0.00,N,5,-240, +20250604,16200,16590,16790,16160,194245,3170991660,00,0.00,N,2,40, +20250602,16160,16990,17860,16160,1571312,26738850675,00,0.00,N,5,-230, +20250530,16390,16700,16950,16070,470762,7750617005,00,0.00,N,2,250, +20250529,16140,16190,16350,15880,224900,3624122990,00,0.00,N,2,70, +20250528,16070,16670,17230,16000,1068125,17637501570,00,0.00,N,2,570, +20250527,15500,15290,15730,15050,639973,9857975580,00,0.00,N,2,480, +20250526,15020,13670,16330,13670,3689225,57534255475,00,0.00,N,2,1360, +20250523,13660,14270,14380,13650,139088,1926643335,00,0.00,N,5,-640, +20250522,14300,14580,14650,14250,90559,1300992585,00,0.00,N,5,-390, +20250521,14690,14390,14840,14340,103570,1516830270,00,0.00,N,2,400, +20250520,14290,14220,14430,14180,85167,1216591560,00,0.00,N,2,90, +20250519,14200,14560,14700,14110,104658,1493879060,00,0.00,N,5,-410, 20250516,14610,15100,15100,14600,136414,2011570615,00,0.00,N,5,-390, 20250515,15000,15160,15380,15000,130478,1970758020,00,0.00,N,5,-150, 20250514,15150,15090,15270,14810,154016,2315704850,00,0.00,N,3,0, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 6535e8997399..7343914eebd7 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,91900,94600,94600,91600,71503,6592113600,00,0.00,N,5,-2700, +20250624,94600,93200,95200,91800,90971,8555489900,00,0.00,N,2,2600, +20250623,92000,91300,92400,90400,62084,5674583300,00,0.00,N,5,-1200, +20250620,93200,94000,94000,91500,103276,9580456950,00,0.00,N,5,-1100, +20250619,94300,96600,96600,92500,91962,8648596700,00,0.00,N,5,-600, +20250618,94900,91000,98500,90500,215472,20640939000,00,0.00,N,2,3200, +20250617,91700,89900,92100,89200,74119,6753723400,00,0.00,N,2,2400, +20250616,89300,88800,89800,88300,64669,5755293300,00,0.00,N,5,-100, +20250613,89400,93200,93500,88000,111521,10020511800,00,0.00,N,5,-2000, +20250612,91400,91000,92100,90400,75014,6843829100,00,0.00,N,2,500, +20250611,90900,93000,93300,90700,123387,11346139700,00,0.00,N,2,1400, +20250610,89500,85200,89600,85000,154673,13649380250,00,0.00,N,2,4500, +20250609,85000,86500,86900,83900,120735,10263561150,00,0.00,N,5,-1700, +20250605,86700,86800,87100,85000,62733,5407375750,00,0.00,N,2,300, +20250604,86400,87200,88000,85500,77286,6726270250,00,0.00,N,2,600, +20250602,85800,84800,86100,83200,46222,3930181100,00,0.00,N,2,1100, +20250530,84700,84100,85700,83500,41645,3533097300,00,0.00,N,2,300, +20250529,84400,87900,87900,83600,95178,8072691100,00,0.00,N,5,-2400, +20250528,86800,86900,88200,86700,62278,5444225600,00,0.00,N,5,-100, +20250527,86900,86100,87800,85100,53084,4592563600,00,0.00,N,2,700, +20250526,86200,84400,86600,83000,80899,6944636200,00,0.00,N,2,2500, +20250523,83700,83300,83900,82500,28367,2359461400,00,0.00,N,2,500, +20250522,83200,84100,84500,82500,47092,3911500250,00,0.00,N,5,-1500, +20250521,84700,85500,86500,84100,42914,3650866750,00,0.00,N,5,-600, +20250520,85300,83500,86000,83100,47172,3992314250,00,0.00,N,2,1900, +20250519,83400,82600,83600,82200,34562,2865056400,00,0.00,N,5,-200, 20250516,83600,84800,84800,82100,51335,4265479800,00,0.00,N,5,-300, 20250515,83900,85600,86000,83000,52443,4425689350,00,0.00,N,5,-1800, 20250514,85700,86300,86600,85300,26378,2262155000,00,0.00,N,5,-200, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index a461d404c585..00268c8ea75c 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2405,2440,2480,2405,21844,53315735,00,0.00,N,5,-55, -20250515,2460,2505,2505,2440,46241,114124295,00,0.00,N,5,-30, -20250514,2490,2540,2550,2460,75648,188243850,00,0.00,N,5,-55, -20250513,2545,2530,2565,2475,48496,122306024,00,0.00,N,2,25, -20250512,2520,2370,2520,2355,94032,229994593,00,0.00,N,2,130, -20250509,2390,2400,2435,2390,23244,55848762,00,0.00,N,5,-10, -20250508,2400,2485,2510,2380,131852,320275945,00,0.00,N,5,-110, -20250507,2510,2515,2520,2440,46266,115152864,00,0.00,N,5,-10, -20250502,2520,2545,2550,2490,18112,45416461,00,0.00,N,5,-25, -20250430,2545,2550,2595,2505,28591,72104838,00,0.00,N,3,0, -20250429,2545,2495,2565,2495,28766,72693736,00,0.00,N,2,15, -20250428,2530,2610,2610,2500,50278,126983799,00,0.00,N,5,-40, -20250425,2570,2570,2595,2500,24037,61482798,00,0.00,N,3,0, -20250424,2570,2610,2610,2560,59017,152229872,00,0.00,N,5,-45, -20250423,2615,2530,2655,2530,259059,671031898,00,0.00,N,5,-185, -20250422,2800,2765,2810,2700,68905,191316095,00,0.00,N,2,15, -20250421,2785,2825,2950,2735,312610,883625441,00,0.00,N,2,60, -20250418,2725,2635,2765,2595,131716,353995392,00,0.00,N,2,70, -20250417,2655,2735,2735,2595,157282,414317851,00,0.00,N,5,-45, -20250416,2700,2715,2770,2685,74742,202690805,00,0.00,N,5,-15, -20250415,2715,2855,2855,2690,181447,497903248,00,0.00,N,5,-140, -20250414,2855,3000,3000,2705,354737,1009809714,00,0.00,N,5,-360, -20250411,3215,3430,3525,3200,260065,865780299,00,0.00,N,5,-195, -20250410,3410,2950,3660,2900,913802,3059918159,00,0.00,N,2,510, -20250409,2900,3060,3065,2880,28082,82366035,00,0.00,N,5,-165, -20250408,3065,2995,3150,2945,85396,260721000,00,0.00,N,2,70, -20250407,2995,2885,3090,2870,98663,293834327,00,0.00,N,2,110, -20250404,2885,2795,2885,2700,20409,56436760,00,0.00,N,2,90, -20250403,2795,2875,2875,2795,12575,35522685,00,0.00,N,5,-85, -20250402,2880,2910,2935,2875,2876,8310381,00,0.00,N,5,-30, -20250401,2910,2850,2910,2825,9974,28617167,00,0.00,N,2,85, -20250331,2825,2895,2935,2780,14226,40389571,00,0.00,N,5,-115, -20250328,2940,2965,3200,2870,83794,253242480,00,0.00,N,5,-30, -20250327,2970,2925,3005,2925,29851,88852775,00,0.00,N,2,45, -20250326,2925,2995,3060,2925,45797,136488440,00,0.00,N,5,-25, -20250325,2950,2975,2980,2950,12946,38273100,00,0.00,N,5,-40, -20250324,2990,3055,3055,2940,9886,29350275,00,0.00,N,2,40, -20250321,2950,3005,3015,2950,13305,39462756,00,0.00,N,5,-55, -20250320,3005,3010,3050,2980,18112,54663817,00,0.00,N,2,15, -20250319,2990,2980,3005,2955,17689,52921589,00,0.00,N,2,10, -20250318,2980,2960,3020,2950,6787,20181755,00,0.00,N,2,5, -20250317,2975,2975,3005,2940,11405,33834335,00,0.00,N,3,0, -20250314,2975,2960,2975,2935,4157,12244525,00,0.00,N,2,15, -20250313,2960,2980,3005,2925,7527,22279920,00,0.00,N,5,-20, -20250312,2980,2980,3020,2940,16478,48803183,00,0.00,N,3,0, -20250311,2980,2940,3020,2910,29289,86652287,00,0.00,N,2,40, -20250310,2940,2945,3022,2910,28288,83874563,00,0.00,N,5,-5, -20250307,2945,2960,2975,2930,12948,38189484,00,0.00,N,5,-30, -20250306,2975,2980,2980,2930,22872,67632404,00,0.00,N,3,0, -20250305,2975,3015,3040,2975,16591,49615385,00,0.00,N,5,-40, -20250304,3015,3125,3190,2950,61964,187173575,00,0.00,N,5,-115, -20250228,3130,3190,3210,3130,19887,62654930,00,0.00,N,5,-30, -20250227,3160,3195,3200,3160,17840,56754260,00,0.00,N,5,-10, -20250226,3170,3200,3200,3145,29595,93475405,00,0.00,N,5,-30, -20250225,3200,3215,3220,3155,23535,74877790,00,0.00,N,5,-15, -20250224,3215,3220,3250,3185,19684,63310095,00,0.00,N,5,-5, -20250221,3220,3225,3255,3220,12002,38728470,00,0.00,N,5,-5, -20250220,3225,3240,3305,3205,25865,83445295,00,0.00,N,5,-30, -20250219,3255,3260,3285,3245,14989,48843770,00,0.00,N,3,0, -20250218,3255,3225,3290,3200,38575,124399905,00,0.00,N,3,0, -20250217,3255,3270,3300,3220,23871,77532695,00,0.00,N,5,-15, -20250214,3270,3350,3400,3270,26861,88358430,00,0.00,N,5,-80, -20250213,3350,3360,3430,3340,10020,33697680,00,0.00,N,5,-10, -20250212,3360,3445,3445,3280,15163,50872675,00,0.00,N,5,-50, -20250211,3410,3465,3465,3410,5272,18025550,00,0.00,N,5,-40, -20250210,3450,3400,3460,3400,6108,20947680,00,0.00,N,5,-20, -20250207,3470,3500,3530,3440,12706,43951980,00,0.00,N,5,-25, -20250206,3495,3405,3555,3405,12469,43269765,00,0.00,N,2,25, -20250205,3470,3535,3535,3435,10206,35209805,00,0.00,N,2,30, +20250625,2695,2200,2695,2200,2015769,5301900721,01,-11.89,N,1,620, +20250624,2075,2075,2110,2061,117185,243430962,00,0.00,N,2,4, +20250623,2070,2114,2141,2061,102757,215545588,00,0.00,N,5,-92, +20250620,2163,2176,2180,2145,81461,176164055,00,0.00,N,2,8, +20250619,2154,2145,2171,2145,23843,51405171,00,0.00,N,2,8, +20250618,2145,2193,2193,2136,32605,70179558,00,0.00,N,5,-35, +20250617,2180,2198,2202,2145,34977,75949309,00,0.00,N,2,13, +20250616,2167,2220,2220,2149,26119,56690365,00,0.00,N,5,-13, +20250613,2180,2264,2264,2171,45918,100839950,00,0.00,N,5,-79, +20250612,2260,2246,2264,2207,25071,55812285,00,0.00,N,2,13, +20250611,2246,2238,2255,2220,23136,51797299,00,0.00,N,2,13, +20250610,2233,2264,2268,2220,30181,67762023,00,0.00,N,5,-30, +20250609,2264,2198,2273,2176,87319,196419920,00,0.00,N,2,83, +20250605,2180,2176,2215,2167,27432,60031953,00,0.00,N,2,4, +20250604,2176,2149,2189,2127,41951,91017240,00,0.00,N,2,39, +20250602,2136,2207,2207,2136,21007,45518930,00,0.00,N,5,-48, +20250530,2185,2220,2224,2180,24947,54723348,00,0.00,N,5,-35, +20250529,2220,2198,2220,2141,42693,93631334,00,0.00,N,2,57, +20250528,2163,2123,2202,2123,20396,44230695,00,0.00,N,2,39, +20250527,2123,2202,2202,2119,35444,76145448,00,0.00,N,5,-66, +20250526,2189,2171,2224,2123,42032,91702390,00,0.00,N,2,26, +20250523,2163,2083,2176,2075,38792,82981650,00,0.00,N,2,70, +20250522,2092,2110,2110,2057,30437,63186110,00,0.00,N,2,13, +20250521,2079,2083,2105,2061,15723,32848115,00,0.00,N,2,4, +20250520,2075,2079,2114,2008,51581,106311775,00,0.00,N,5,-4, +20250519,2079,2119,2149,2079,24204,50607230,00,0.00,N,5,-39, +20250516,2119,2149,2185,2119,24791,53315735,00,0.00,N,5,-48, +20250515,2167,2207,2207,2149,52480,114124295,00,0.00,N,5,-26, +20250514,2193,2238,2246,2167,85855,188243850,00,0.00,N,5,-48, +20250513,2242,2229,2260,2180,55040,122306024,00,0.00,N,2,22, +20250512,2220,2088,2220,2075,106720,229994593,00,0.00,N,2,114, +20250509,2105,2114,2145,2105,26380,55848762,00,0.00,N,5,-8, +20250508,2114,2189,2211,2097,149644,320275945,00,0.00,N,5,-96, +20250507,2211,2215,2220,2149,52509,115152864,00,0.00,N,5,-8, +20250502,2220,2242,2246,2193,20556,45416461,00,0.00,N,5,-22, +20250430,2242,2246,2286,2207,32449,72104838,00,0.00,N,3,0, +20250429,2242,2198,2260,2198,32647,72693736,00,0.00,N,2,13, +20250428,2229,2299,2299,2202,57062,126983799,00,0.00,N,5,-35, +20250425,2264,2264,2286,2202,27280,61482798,00,0.00,N,3,0, +20250424,2264,2299,2299,2255,66980,152229872,00,0.00,N,5,-39, +20250423,2304,2229,2339,2229,294016,671031898,00,0.00,N,5,-163, +20250422,2467,2436,2475,2378,78203,191316095,00,0.00,N,2,13, +20250421,2453,2489,2599,2409,354793,883625441,00,0.00,N,2,52, +20250418,2401,2321,2436,2286,149489,353995392,00,0.00,N,2,61, +20250417,2339,2409,2409,2286,178505,414317851,00,0.00,N,5,-39, +20250416,2378,2392,2440,2365,84827,202690805,00,0.00,N,5,-13, +20250415,2392,2515,2515,2370,205931,497903248,00,0.00,N,5,-123, +20250414,2515,2643,2643,2383,402605,1009809714,00,0.00,N,5,-317, +20250411,2832,3022,3105,2819,295158,865780299,00,0.00,N,5,-171, +20250410,3004,2599,3224,2555,1037110,3059918159,00,0.00,N,2,449, +20250409,2555,2696,2700,2537,31871,82366035,00,0.00,N,5,-145, +20250408,2700,2638,2775,2594,96919,260721000,00,0.00,N,2,61, +20250407,2638,2541,2722,2528,111976,293834327,00,0.00,N,2,96, +20250404,2541,2462,2541,2378,23162,56436760,00,0.00,N,2,79, +20250403,2462,2533,2533,2462,14271,35522685,00,0.00,N,5,-74, +20250402,2537,2564,2586,2533,3264,8310381,00,0.00,N,5,-26, +20250401,2564,2511,2564,2489,11319,28617167,00,0.00,N,2,74, +20250331,2489,2550,2586,2449,16145,40389571,00,0.00,N,5,-101, +20250328,2590,2612,2819,2528,95101,253242480,00,0.00,N,5,-26, +20250327,2616,2577,2647,2577,33879,88852775,00,0.00,N,2,39, +20250326,2577,2638,2696,2577,51976,136488440,00,0.00,N,5,-22, +20250325,2599,2621,2625,2599,14692,38273100,00,0.00,N,5,-35, +20250324,2634,2691,2691,2590,11220,29350275,00,0.00,N,2,35, +20250321,2599,2647,2656,2599,15100,39462756,00,0.00,N,5,-48, +20250320,2647,2652,2687,2625,20556,54663817,00,0.00,N,2,13, +20250319,2634,2625,2647,2603,20075,52921589,00,0.00,N,2,8, +20250318,2625,2608,2660,2599,7702,20181755,00,0.00,N,2,4, +20250317,2621,2621,2647,2590,12943,33834335,00,0.00,N,3,0, +20250314,2621,2608,2621,2586,4717,12244525,00,0.00,N,2,13, +20250313,2608,2625,2647,2577,8542,22279920,00,0.00,N,5,-17, +20250312,2625,2625,2660,2590,18701,48803183,00,0.00,N,3,0, +20250311,2625,2590,2660,2564,33241,86652287,00,0.00,N,2,35, +20250310,2590,2594,2662,2564,32105,83874563,00,0.00,N,5,-4, +20250307,2594,2608,2621,2581,14695,38189484,00,0.00,N,5,-26, +20250306,2621,2625,2625,2581,25958,67632404,00,0.00,N,3,0, +20250305,2621,2656,2678,2621,18829,49615385,00,0.00,N,5,-35, +20250304,2656,2753,2810,2599,70325,187173575,00,0.00,N,5,-101, +20250228,2757,2810,2828,2757,22570,62654930,00,0.00,N,5,-26, +20250227,2784,2815,2819,2784,20247,56754260,00,0.00,N,5,-8, +20250226,2793,2819,2819,2771,33588,93475405,00,0.00,N,5,-26, +20250225,2819,2832,2837,2779,26710,74877790,00,0.00,N,5,-13, +20250224,2832,2837,2863,2806,22340,63310095,00,0.00,N,5,-4, +20250221,2837,2841,2867,2837,13621,38728470,00,0.00,N,5,-4, +20250220,2841,2854,2912,2823,29355,83445295,00,0.00,N,5,-26, +20250219,2867,2872,2894,2859,17011,48843770,00,0.00,N,3,0, +20250218,2867,2841,2898,2819,43780,124399905,00,0.00,N,3,0, +20250217,2867,2881,2907,2837,27092,77532695,00,0.00,N,5,-13, +20250214,2881,2951,2995,2881,30485,88358430,00,0.00,N,5,-70, +20250213,2951,2960,3022,2942,11372,33697680,00,0.00,N,5,-8, +20250212,2960,3035,3035,2890,17209,50872675,00,0.00,N,5,-44, +20250211,3004,3053,3053,3004,5983,18025550,00,0.00,N,5,-35, +20250210,3039,2995,3048,2995,6932,20947680,00,0.00,N,5,-17, +20250207,3057,3083,3110,3030,14420,43951980,00,0.00,N,5,-22, +20250206,3079,3000,3132,3000,14151,43269765,00,0.00,N,2,22, +20250205,3057,3114,3114,3026,11583,35209805,00,0.00,N,2,26, 20250204,3440,3400,3560,3400,7281,25025330,00,0.00,N,2,40, 20250203,3400,3455,3460,3390,17315,58979885,00,0.00,N,5,-55, 20250131,3455,3410,3495,3410,16763,57499720,00,0.00,N,5,-10, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index f083ba61dfe7..5534316e6357 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,36700,36400,36750,35350,12558,452121850,00,0.00,N,2,700, +20250624,36000,35150,37000,34700,19316,692220975,00,0.00,N,2,1100, +20250623,34900,34800,35150,34350,5425,188708225,00,0.00,N,5,-50, +20250620,34950,34600,35000,34150,8075,279451725,00,0.00,N,2,500, +20250619,34450,34450,34800,34250,5261,181229150,00,0.00,N,5,-250, +20250618,34700,35000,35000,34450,5407,187302900,00,0.00,N,5,-300, +20250617,35000,36200,36400,34600,12738,450390300,00,0.00,N,5,-1200, +20250616,36200,35850,36250,35400,6692,240958500,00,0.00,N,3,0, +20250613,36200,36000,36300,35400,8995,321659675,00,0.00,N,2,200, +20250612,36000,35600,36850,35600,17028,615001500,00,0.00,N,2,450, +20250611,35550,34700,35700,34550,12335,435062975,00,0.00,N,2,850, +20250610,34700,34500,34900,34200,11321,392766075,00,0.00,N,2,200, +20250609,34500,34650,34700,33850,22935,787699900,00,0.00,N,2,450, +20250605,34050,33850,34250,33450,7814,265371675,00,0.00,N,2,350, +20250604,33700,33100,33850,32900,8279,277362175,00,0.00,N,2,700, +20250602,33000,32900,33050,32500,4275,140584600,00,0.00,N,2,100, +20250530,32900,32800,33150,32450,4089,134156925,00,0.00,N,2,150, +20250529,32750,32500,33350,32450,8417,277328300,00,0.00,N,2,250, +20250528,32500,32250,32750,31850,11496,371896850,00,0.00,N,2,300, +20250527,32200,32350,32500,31850,6039,194147650,00,0.00,N,5,-50, +20250526,32250,32200,32350,31950,4628,148599800,00,0.00,N,2,150, +20250523,32100,32000,32250,31900,3477,111440650,00,0.00,N,5,-150, +20250522,32250,32250,32300,31850,5250,168402375,00,0.00,N,3,0, +20250521,32250,32200,32350,31550,8230,264433325,00,0.00,N,2,50, +20250520,32200,32200,32600,31300,7082,227210300,00,0.00,N,5,-100, +20250519,32300,32700,33150,31950,10498,338968025,00,0.00,N,5,-850, 20250516,33150,33100,33200,32500,6923,227038350,00,0.00,N,2,100, 20250515,33050,33450,33600,32900,6406,212491600,00,0.00,N,5,-400, 20250514,33450,34100,34100,33200,11036,368489000,00,0.00,N,5,-400, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 17256c44c2c8..96d416fb042f 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1709,1738,1738,1692,103730,176529932,00,0.00,N,5,-11, +20250624,1720,1677,1732,1665,233560,398870862,00,0.00,N,2,35, +20250623,1685,1671,1692,1652,180944,302918172,00,0.00,N,5,-21, +20250620,1706,1690,1722,1673,125780,214339815,00,0.00,N,2,16, +20250619,1690,1693,1750,1668,129736,218051179,00,0.00,N,2,2, +20250618,1688,1682,1708,1670,178601,300725528,00,0.00,N,5,-10, +20250617,1698,1679,1719,1669,191450,324376553,00,0.00,N,2,19, +20250616,1679,1682,1717,1661,193029,325392156,00,0.00,N,5,-21, +20250613,1700,1799,1799,1691,518499,891880567,00,0.00,N,5,-91, +20250612,1791,1765,1799,1743,446183,795749678,00,0.00,N,2,33, +20250611,1758,1769,1798,1710,349687,613267378,00,0.00,N,2,7, +20250610,1751,1710,1765,1687,408590,710409578,00,0.00,N,2,41, +20250609,1710,1700,1720,1680,263608,448024785,00,0.00,N,2,5, +20250605,1705,1715,1736,1679,435266,738927978,00,0.00,N,5,-9, +20250604,1714,1780,1780,1683,512441,876686149,00,0.00,N,5,-28, +20250602,1742,1715,1758,1650,569705,973458940,00,0.00,N,2,27, +20250530,1715,1685,1818,1630,2052974,3559601065,00,0.00,N,2,30, +20250529,1685,1742,1830,1675,2188368,3781302175,00,0.00,N,2,10, +20250528,1675,1670,2020,1590,13798880,25505549099,00,0.00,N,2,121, +20250527,1554,1570,1578,1542,100582,156276492,00,0.00,N,5,-4, +20250526,1558,1536,1590,1536,102950,160494382,00,0.00,N,2,8, +20250523,1550,1575,1575,1535,162758,252583419,00,0.00,N,5,-16, +20250522,1566,1500,1616,1500,819125,1294883934,00,0.00,N,2,72, +20250521,1494,1497,1515,1480,92145,138871395,00,0.00,N,2,11, +20250520,1483,1490,1504,1450,85564,126375379,00,0.00,N,2,6, +20250519,1477,1514,1515,1472,115358,171914395,00,0.00,N,5,-37, 20250516,1514,1590,1590,1510,151022,232214205,00,0.00,N,5,-76, 20250515,1590,1628,1640,1578,86273,137220558,00,0.00,N,5,-20, 20250514,1610,1589,1625,1552,114855,183988806,00,0.00,N,2,28, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index a65eb3ead5ce..d12538121c5d 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12670,12840,12840,12310,1228888,15479559325,00,0.00,N,2,420, +20250624,12250,11770,12420,11760,1268948,15397908345,00,0.00,N,2,750, +20250623,11500,11450,11550,11320,544286,6215521060,00,0.00,N,5,-360, +20250620,11860,12000,12100,11820,515358,6125738660,00,0.00,N,5,-40, +20250619,11900,12000,12360,11750,897160,10780513965,00,0.00,N,2,150, +20250618,11750,11510,11770,11480,438931,5105100205,00,0.00,N,2,80, +20250617,11670,11610,12030,11320,943828,11089717285,00,0.00,N,2,240, +20250616,11430,11390,11540,11180,415912,4712950445,00,0.00,N,5,-110, +20250613,11540,12000,12000,11270,728793,8354448465,00,0.00,N,5,-160, +20250612,11700,11900,11920,11630,589487,6926968700,00,0.00,N,5,-220, +20250611,11920,11630,12120,11600,975721,11563828970,00,0.00,N,2,450, +20250610,11470,11470,11690,11190,657951,7578450365,00,0.00,N,2,130, +20250609,11340,11550,11640,11250,702246,8043596265,00,0.00,N,2,140, +20250605,11200,10900,11450,10750,987068,11075200655,00,0.00,N,2,350, +20250604,10850,10580,11050,10580,851744,9286959265,00,0.00,N,2,420, +20250602,10430,10680,10810,10330,614318,6446885560,00,0.00,N,5,-260, +20250530,10690,10540,10840,10450,363904,3894610235,00,0.00,N,2,50, +20250529,10640,10860,10860,10490,404919,4295508350,00,0.00,N,2,10, +20250528,10630,10370,10740,10360,474625,5026598595,00,0.00,N,2,400, +20250527,10230,10290,10340,10100,235297,2391800840,00,0.00,N,5,-80, +20250526,10310,10030,10470,10030,355826,3650478200,00,0.00,N,2,150, +20250523,10160,10380,10430,10100,342601,3503238670,00,0.00,N,5,-190, +20250522,10350,10640,10670,10270,511855,5330239560,00,0.00,N,5,-440, +20250521,10790,10930,11030,10770,314133,3413796560,00,0.00,N,5,-70, +20250520,10860,11060,11250,10860,379651,4173255190,00,0.00,N,5,-90, +20250519,10950,11070,11070,10770,375679,4091845465,00,0.00,N,5,-270, 20250516,11220,11440,11450,11020,389462,4336512200,00,0.00,N,5,-210, 20250515,11430,11710,11950,11340,446072,5186396350,00,0.00,N,5,-390, 20250514,11820,11850,11950,11650,387232,4574462540,00,0.00,N,2,170, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 0dfbec68cb75..f0558a831574 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7120,7310,7310,6980,29008,204204415,00,0.00,N,5,-110, +20250624,7230,7320,7490,7190,27849,202257100,00,0.00,N,5,-90, +20250623,7320,7540,7540,7220,22304,163501440,00,0.00,N,5,-170, +20250620,7490,7350,7650,7350,14484,108450150,00,0.00,N,2,140, +20250619,7350,7520,7670,7340,26725,199479760,00,0.00,N,5,-240, +20250618,7590,7640,7730,7470,9861,74396500,00,0.00,N,5,-50, +20250617,7640,7680,7700,7350,21459,161574950,00,0.00,N,5,-10, +20250616,7650,7820,7850,7610,10367,79684180,00,0.00,N,5,-140, +20250613,7790,7730,7830,7560,12926,99360750,00,0.00,N,3,0, +20250612,7790,7780,7850,7540,12650,96773480,00,0.00,N,2,10, +20250611,7780,7550,7840,7520,17386,133757940,00,0.00,N,2,260, +20250610,7520,7570,7630,7370,6381,48085590,00,0.00,N,5,-20, +20250609,7540,7480,7600,7460,9369,70561370,00,0.00,N,2,60, +20250605,7480,7640,7640,7410,8122,60953090,00,0.00,N,5,-40, +20250604,7520,7540,7640,7450,9222,69341220,00,0.00,N,5,-20, +20250602,7540,7470,7630,7460,5450,41157430,00,0.00,N,5,-10, +20250530,7550,7570,7570,7120,8299,61536460,00,0.00,N,2,20, +20250529,7530,7610,7640,7490,7641,57935750,00,0.00,N,5,-80, +20250528,7610,7240,7650,7100,18592,138958340,00,0.00,N,2,410, +20250527,7200,7280,7310,7100,8952,64377890,00,0.00,N,3,0, +20250526,7200,7520,7520,7120,23024,167057660,00,0.00,N,5,-330, +20250523,7530,7600,7600,7440,4955,37236190,00,0.00,N,5,-30, +20250522,7560,7340,7700,7310,13020,97579530,00,0.00,N,2,210, +20250521,7350,7400,7650,7350,10284,77287310,00,0.00,N,5,-240, +20250520,7590,7600,7640,7270,28202,210003260,00,0.00,N,5,-10, +20250519,7600,7430,7760,7380,17416,130533120,00,0.00,N,5,-170, 20250516,7770,7860,7860,7410,26452,201443080,00,0.00,N,5,-50, 20250515,7820,8000,8000,7360,115982,878371165,00,0.00,N,5,-180, 20250514,8000,8850,10170,7520,1042304,9365555575,00,0.00,N,2,110, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index cab741c43e15..defc06ff889d 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,582,594,594,575,657578,382357912,00,0.00,N,5,-10, +20250624,592,568,595,548,1919089,1112005179,00,0.00,N,2,25, +20250623,567,578,578,560,555268,313012957,00,0.00,N,5,-8, +20250620,575,561,578,557,813297,463245754,00,0.00,N,2,11, +20250619,564,560,569,560,390565,220002477,00,0.00,N,5,-1, +20250618,565,566,572,560,593439,334698047,00,0.00,N,5,-1, +20250617,566,584,584,564,530858,303252410,00,0.00,N,5,-6, +20250616,572,569,574,562,944652,535583559,00,0.00,N,2,2, +20250613,570,583,596,567,1849806,1070102154,00,0.00,N,5,-12, +20250612,582,579,588,576,880453,513421456,00,0.00,N,2,3, +20250611,579,580,581,566,1039716,594909725,00,0.00,N,5,-1, +20250610,580,585,592,573,1234544,719358306,00,0.00,N,5,-5, +20250609,585,580,594,578,685492,400591890,00,0.00,N,2,5, +20250605,580,583,587,572,837830,486281448,00,0.00,N,5,-3, +20250604,583,585,595,575,879479,514390000,00,0.00,N,5,-3, +20250602,586,585,589,580,451452,263363278,00,0.00,N,5,-3, +20250530,589,587,600,581,819050,482530811,00,0.00,N,2,2, +20250529,587,575,614,572,1067742,635856760,00,0.00,N,2,12, +20250528,575,568,586,568,595789,343257020,00,0.00,N,2,7, +20250527,568,585,593,560,1456543,828458221,00,0.00,N,5,-17, +20250526,585,619,627,583,1863161,1105301880,00,0.00,N,5,-28, +20250523,613,587,642,586,2152417,1320918979,00,0.00,N,2,23, +20250522,590,582,598,576,626120,366092967,00,0.00,N,2,8, +20250521,582,587,591,575,466881,271350866,00,0.00,N,3,0, +20250520,582,585,595,578,705791,414181305,00,0.00,N,5,-3, +20250519,585,570,611,565,1218102,717473068,00,0.00,N,2,12, 20250516,573,589,595,566,1096042,629174662,00,0.00,N,5,-11, 20250515,584,600,636,571,3016041,1784500681,00,0.00,N,5,-1, 20250514,585,574,590,565,902022,522028594,00,0.00,N,2,15, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index b544f73638f2..cea4084bd6a2 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2390,2345,2405,2330,140109,332581039,00,0.00,N,2,50, +20250624,2340,2300,2345,2285,59975,139183855,00,0.00,N,2,50, +20250623,2290,2320,2325,2280,87606,201040782,00,0.00,N,5,-35, +20250620,2325,2330,2335,2300,52237,120942477,00,0.00,N,5,-5, +20250619,2330,2325,2340,2320,20501,47680180,00,0.00,N,2,5, +20250618,2325,2310,2330,2300,18350,42595265,00,0.00,N,2,20, +20250617,2305,2350,2375,2300,155163,361395089,00,0.00,N,5,-45, +20250616,2350,2315,2355,2300,55580,129370355,00,0.00,N,2,30, +20250613,2320,2400,2400,2300,171922,401561755,00,0.00,N,5,-80, +20250612,2400,2410,2425,2385,71656,172321485,00,0.00,N,5,-10, +20250611,2410,2355,2420,2330,135511,322917637,00,0.00,N,2,60, +20250610,2350,2380,2385,2340,69008,162648870,00,0.00,N,5,-30, +20250609,2380,2360,2400,2355,89230,212485383,00,0.00,N,2,25, +20250605,2355,2320,2390,2310,107797,253282448,00,0.00,N,2,30, +20250604,2325,2285,2335,2280,67959,157257622,00,0.00,N,2,40, +20250602,2285,2290,2290,2270,50054,114142689,00,0.00,N,3,0, +20250530,2285,2275,2315,2260,75188,172259324,00,0.00,N,3,0, +20250529,2285,2240,2290,2235,98431,223770110,00,0.00,N,2,45, +20250528,2240,2200,2250,2200,48862,108907600,00,0.00,N,2,35, +20250527,2205,2235,2250,2205,34996,77602217,00,0.00,N,5,-30, +20250526,2235,2210,2235,2210,13499,30007275,00,0.00,N,2,20, +20250523,2215,2200,2220,2175,68640,150545675,00,0.00,N,2,15, +20250522,2200,2250,2250,2200,84493,187120410,00,0.00,N,5,-45, +20250521,2245,2235,2255,2230,40275,90393881,00,0.00,N,2,5, +20250520,2240,2270,2270,2235,30854,69359615,00,0.00,N,5,-15, +20250519,2255,2290,2290,2205,158534,354774665,00,0.00,N,5,-30, 20250516,2285,2165,2285,2155,251393,562315185,00,0.00,N,2,130, 20250515,2155,2175,2175,2145,36006,77492125,00,0.00,N,5,-15, 20250514,2170,2180,2185,2145,35629,77043852,00,0.00,N,5,-5, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 2d8ab3593a24..60e9fd3d7350 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5080,5250,5280,5080,771044,3965926880,00,0.00,N,5,-170, +20250624,5250,5200,5450,5150,968380,5102122400,00,0.00,N,5,-290, +20250623,5540,5710,5710,5520,369188,2059015345,00,0.00,N,5,-210, +20250620,5750,5750,5820,5620,359278,2059510680,00,0.00,N,3,0, +20250619,5750,5520,5980,5310,1104883,6209361490,00,0.00,N,2,190, +20250618,5560,5580,5630,5540,269102,1498603845,00,0.00,N,5,-60, +20250617,5620,5620,5750,5570,291396,1649340445,00,0.00,N,2,10, +20250616,5610,5740,5760,5550,396573,2222972875,00,0.00,N,5,-150, +20250613,5760,5940,5940,5740,395806,2289699290,00,0.00,N,5,-180, +20250612,5940,5940,6020,5870,297212,1767890740,00,0.00,N,3,0, +20250611,5940,5860,5980,5830,282992,1672308660,00,0.00,N,2,100, +20250610,5840,5700,5890,5700,259024,1505438065,00,0.00,N,2,90, +20250609,5750,5810,5860,5700,380508,2192958795,00,0.00,N,5,-110, +20250605,5860,5850,5910,5810,204224,1198279550,00,0.00,N,2,30, +20250604,5830,5800,6020,5800,469841,2766119735,00,0.00,N,5,-170, +20250602,6000,6050,6050,5980,154400,925984015,00,0.00,N,5,-70, +20250530,6070,6180,6210,6010,253884,1539244225,00,0.00,N,5,-110, +20250529,6180,6150,6330,6110,321114,2005291045,00,0.00,N,2,110, +20250528,6070,5920,6250,5920,540340,3291669070,00,0.00,N,2,160, +20250527,5910,5940,5980,5800,319201,1883819920,00,0.00,N,5,-30, +20250526,5940,6000,6160,5930,313350,1887333435,00,0.00,N,5,-70, +20250523,6010,6050,6050,5950,194347,1163261775,00,0.00,N,5,-10, +20250522,6020,5980,6060,5910,447278,2674792445,00,0.00,N,2,50, +20250521,5970,6000,6050,5960,208786,1252054040,00,0.00,N,2,40, +20250520,5930,6050,6160,5920,287545,1735950840,00,0.00,N,5,-80, +20250519,6010,6290,6290,6010,488500,2972977170,00,0.00,N,5,-350, 20250516,6360,6430,6450,6310,282597,1796622785,00,0.00,N,5,-120, 20250515,6480,6430,6490,6400,207436,1335865480,00,0.00,N,2,50, 20250514,6430,6350,6450,6350,226814,1451672895,00,0.00,N,5,-10, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 1b438356d241..60a503c381a1 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3670,3750,3790,3630,58800,216000261,00,0.00,N,5,-80, +20250624,3750,3820,3890,3670,87952,327943835,00,0.00,N,5,-65, +20250623,3815,3755,3935,3730,178693,685960778,00,0.00,N,2,10, +20250620,3805,3880,3890,3715,77055,293478641,00,0.00,N,5,-25, +20250619,3830,3795,3975,3770,184450,713569058,00,0.00,N,2,60, +20250618,3770,3660,3770,3655,52060,193587565,00,0.00,N,2,115, +20250617,3655,3780,3810,3560,66742,244976824,00,0.00,N,5,-95, +20250616,3750,3595,3760,3555,76715,282292230,00,0.00,N,2,155, +20250613,3595,3795,3795,3535,79151,284839190,00,0.00,N,5,-105, +20250612,3700,3755,3800,3500,58486,217101068,00,0.00,N,5,-50, +20250611,3750,3765,3865,3660,92164,349247730,00,0.00,N,5,-15, +20250610,3765,3885,3890,3700,82017,309387325,00,0.00,N,5,-40, +20250609,3805,3755,3900,3705,225765,863126008,00,0.00,N,2,170, +20250605,3635,3550,3715,3450,140181,502570585,00,0.00,N,2,90, +20250604,3545,3465,3550,3450,72378,254381490,00,0.00,N,2,80, +20250602,3465,3405,3470,3325,48898,166927665,00,0.00,N,2,60, +20250530,3405,3345,3460,3320,39022,132348065,00,0.00,N,2,35, +20250529,3370,3355,3425,3320,30024,100848747,00,0.00,N,3,0, +20250528,3370,3320,3495,3285,33273,111753850,00,0.00,N,2,50, +20250527,3320,3500,3500,3320,36523,124506747,00,0.00,N,5,-90, +20250526,3410,3500,3545,3390,84784,292062295,00,0.00,N,5,-130, +20250523,3540,3410,3600,3345,214779,749471935,00,0.00,N,2,130, +20250522,3410,3610,3615,3360,229662,799871235,00,0.00,N,5,-80, +20250521,3490,3470,3515,3400,72533,253335125,00,0.00,N,2,40, +20250520,3450,3365,3530,3275,94648,317757601,00,0.00,N,2,85, +20250519,3365,3575,3575,3300,92772,315668670,00,0.00,N,5,-80, 20250516,3445,3395,3540,3310,186500,640493086,00,0.00,N,2,145, 20250515,3300,3340,3370,3270,55269,183317930,00,0.00,N,2,15, 20250514,3285,3320,3370,3285,87173,289142720,00,0.00,N,2,70, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 242e62828212..a7d19104a64b 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2455,2415,2455,2405,7347,17833585,00,0.00,N,2,15, +20250624,2440,2395,2440,2395,8911,21522520,00,0.00,N,2,35, +20250623,2405,2435,2470,2405,9993,24270075,00,0.00,N,5,-25, +20250620,2430,2435,2465,2415,9169,22351970,00,0.00,N,5,-5, +20250619,2435,2460,2500,2425,11934,29183810,00,0.00,N,5,-25, +20250618,2460,2475,2475,2435,20731,50996473,00,0.00,N,5,-15, +20250617,2475,2465,2500,2435,5006,12334755,00,0.00,N,2,10, +20250616,2465,2435,2485,2430,3653,9006059,00,0.00,N,2,30, +20250613,2435,2495,2495,2435,10686,26297605,00,0.00,N,5,-50, +20250612,2485,2560,2560,2485,9355,23500522,00,0.00,N,5,-50, +20250611,2535,2460,2540,2460,13145,32733820,00,0.00,N,2,75, +20250610,2460,2410,2470,2410,17320,42219185,00,0.00,N,2,50, +20250609,2410,2445,2460,2410,12256,29808740,00,0.00,N,5,-35, +20250605,2445,2390,2455,2380,19528,47488340,00,0.00,N,2,55, +20250604,2390,2395,2430,2375,7932,19038590,00,0.00,N,5,-5, +20250602,2395,2380,2450,2375,5834,13972360,00,0.00,N,2,15, +20250530,2380,2420,2440,2370,9021,21598640,00,0.00,N,5,-65, +20250529,2445,2370,2495,2370,3172,7716280,00,0.00,N,2,75, +20250528,2370,2375,2415,2355,4723,11215910,00,0.00,N,5,-5, +20250527,2375,2420,2420,2375,2567,6160715,00,0.00,N,5,-45, +20250526,2420,2310,2420,2310,7256,17366170,00,0.00,N,2,85, +20250523,2335,2415,2455,2335,21286,50736725,00,0.00,N,5,-80, +20250522,2415,2425,2445,2385,7685,18597310,00,0.00,N,5,-30, +20250521,2445,2325,2445,2315,22349,53607910,00,0.00,N,2,120, +20250520,2325,2340,2390,2315,6582,15496470,00,0.00,N,5,-15, +20250519,2340,2355,2385,2300,41114,96340625,00,0.00,N,5,-15, 20250516,2355,2400,2580,2345,44645,110296205,00,0.00,N,5,-45, 20250515,2400,2385,2525,2310,19243,46645898,00,0.00,N,2,15, 20250514,2385,2395,2410,2365,4509,10758485,00,0.00,N,5,-10, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 49b65f3ba1a3..b8b51da76d69 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2685,2645,2700,2620,53291,142358226,00,0.00,N,2,45, +20250624,2640,2645,2650,2605,38231,100838565,00,0.00,N,2,50, +20250623,2590,2630,2630,2565,88836,230108052,00,0.00,N,5,-55, +20250620,2645,2670,2680,2615,73824,195537325,00,0.00,N,5,-25, +20250619,2670,2730,2730,2620,119595,317864318,00,0.00,N,5,-60, +20250618,2730,2750,2830,2700,47193,129515662,00,0.00,N,5,-20, +20250617,2750,2765,2840,2720,146379,407585823,00,0.00,N,3,0, +20250616,2750,2740,2750,2645,124085,333291139,00,0.00,N,2,55, +20250613,2695,2810,2810,2690,92716,252880631,00,0.00,N,5,-115, +20250612,2810,2810,2850,2780,90448,254437081,00,0.00,N,3,0, +20250611,2810,2775,2815,2715,88532,245655305,00,0.00,N,2,50, +20250610,2760,2830,2835,2725,96897,269800682,00,0.00,N,5,-20, +20250609,2780,2785,2845,2750,188793,529254406,00,0.00,N,5,-15, +20250605,2795,2730,2795,2650,249788,678562406,00,0.00,N,2,50, +20250604,2745,2595,2850,2585,1035142,2840094903,00,0.00,N,2,150, +20250602,2595,2580,2610,2540,54153,139866592,00,0.00,N,2,10, +20250530,2585,2545,2605,2540,75165,194108782,00,0.00,N,2,45, +20250529,2540,2540,2545,2510,39018,98540230,00,0.00,N,2,10, +20250528,2530,2525,2555,2495,37011,93479477,00,0.00,N,2,15, +20250527,2515,2465,2530,2455,89987,224853750,00,0.00,N,2,65, +20250526,2450,2435,2465,2430,30942,75734400,00,0.00,N,2,15, +20250523,2435,2460,2500,2315,81169,197864170,00,0.00,N,5,-10, +20250522,2445,2440,2465,2435,17535,42987110,00,0.00,N,2,5, +20250521,2440,2445,2470,2435,42584,104490485,00,0.00,N,5,-5, +20250520,2445,2430,2455,2425,67129,163758370,00,0.00,N,2,15, +20250519,2430,2495,2495,2415,42909,104994235,00,0.00,N,5,-50, 20250516,2480,2465,2500,2455,59286,147187889,00,0.00,N,2,10, 20250515,2470,2455,2470,2450,25862,63572974,00,0.00,N,2,20, 20250514,2450,2425,2465,2405,50485,123561625,00,0.00,N,2,25, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 8f888b74da93..46423f3e26da 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7110,7190,7190,7070,32725,233405785,00,0.00,N,5,-20, +20250624,7130,7080,7140,7020,35878,254666500,00,0.00,N,2,120, +20250623,7010,7210,7220,7000,45782,322100295,00,0.00,N,5,-190, +20250620,7200,7160,7260,7140,41659,299443115,00,0.00,N,3,0, +20250619,7200,7140,7200,7120,23953,171609625,00,0.00,N,2,60, +20250618,7140,7080,7140,7040,30975,219812400,00,0.00,N,2,60, +20250617,7080,7090,7150,6990,45723,323766320,00,0.00,N,2,10, +20250616,7070,7100,7100,6970,50641,355705290,00,0.00,N,3,0, +20250613,7070,7090,7190,7000,41108,291202610,00,0.00,N,5,-20, +20250612,7090,7100,7210,6980,42725,304673900,00,0.00,N,3,0, +20250611,7090,7030,7110,7020,32825,232710300,00,0.00,N,2,70, +20250610,7020,6960,7120,6960,43591,307145185,00,0.00,N,2,20, +20250609,7000,6830,7050,6820,92347,643718100,00,0.00,N,2,180, +20250605,6820,6800,6830,6740,40473,274815785,00,0.00,N,2,40, +20250604,6780,6690,6800,6680,23026,155280865,00,0.00,N,2,90, +20250602,6690,6760,6790,6670,19001,127598900,00,0.00,N,5,-70, +20250530,6760,6670,6800,6630,32882,221285700,00,0.00,N,2,90, +20250529,6670,6600,6680,6600,32781,217918340,00,0.00,N,2,60, +20250528,6610,6620,6670,6550,20549,135567635,00,0.00,N,5,-10, +20250527,6620,6570,6650,6510,25436,167993160,00,0.00,N,2,60, +20250526,6560,6440,6560,6440,12896,83993940,00,0.00,N,2,60, +20250523,6500,6470,6550,6440,13223,85930690,00,0.00,N,2,40, +20250522,6460,6480,6530,6400,12992,83822060,00,0.00,N,5,-70, +20250521,6530,6490,6540,6490,8810,57386245,00,0.00,N,2,60, +20250520,6470,6530,6540,6390,12163,78492495,00,0.00,N,2,30, +20250519,6440,6510,6510,6400,27552,177320765,00,0.00,N,5,-20, 20250516,6460,6550,6550,6400,23625,152099360,00,0.00,N,5,-30, 20250515,6490,6500,6560,6490,16527,107631160,00,0.00,N,5,-10, 20250514,6500,6580,6620,6490,46532,304551070,00,0.00,N,5,-40, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 88fb1d15bc85..8fd68026d7e2 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5660,5710,5710,5610,34889,196530625,00,0.00,N,5,-40, +20250624,5700,5660,5720,5600,69982,397030075,00,0.00,N,2,90, +20250623,5610,5600,5670,5570,52443,294269875,00,0.00,N,5,-20, +20250620,5630,5630,5650,5560,34217,191551400,00,0.00,N,2,20, +20250619,5610,5550,5640,5550,108888,610093900,00,0.00,N,2,70, +20250618,5540,5540,5600,5500,37771,209439260,00,0.00,N,5,-20, +20250617,5560,5540,5570,5470,64942,358865695,00,0.00,N,2,20, +20250616,5540,5540,5540,5430,45223,247082035,00,0.00,N,5,-10, +20250613,5550,5580,5640,5460,50441,279108870,00,0.00,N,5,-30, +20250612,5580,5580,5580,5520,32182,178353880,00,0.00,N,2,20, +20250611,5560,5540,5580,5500,42767,237536720,00,0.00,N,2,20, +20250610,5540,5540,5570,5490,36789,202831060,00,0.00,N,3,0, +20250609,5540,5450,5560,5440,53025,292608650,00,0.00,N,2,90, +20250605,5450,5450,5510,5400,31434,171744290,00,0.00,N,3,0, +20250604,5450,5380,5460,5370,23556,127846290,00,0.00,N,2,20, +20250602,5430,5410,5440,5340,16631,89409690,00,0.00,N,2,20, +20250530,5410,5380,5420,5360,8264,44530550,00,0.00,N,5,-30, +20250529,5440,5400,5440,5360,36873,198858150,00,0.00,N,2,60, +20250528,5380,5380,5400,5350,10436,56009260,00,0.00,N,3,0, +20250527,5380,5430,5430,5330,9774,52405960,00,0.00,N,5,-30, +20250526,5410,5400,5420,5360,10886,58533540,00,0.00,N,5,-10, +20250523,5420,5400,5500,5360,16273,88029675,00,0.00,N,2,50, +20250522,5370,5460,5460,5350,15435,82932120,00,0.00,N,5,-90, +20250521,5460,5470,5500,5350,24021,129714600,00,0.00,N,5,-10, +20250520,5470,5430,5510,5420,29724,162283870,00,0.00,N,2,30, +20250519,5440,5400,5450,5390,27700,149861470,00,0.00,N,2,10, 20250516,5430,5590,5590,5430,36706,201523310,00,0.00,N,5,-160, 20250515,5590,5570,5660,5510,32407,180928270,00,0.00,N,2,30, 20250514,5560,5560,5590,5470,29811,165790730,00,0.00,N,3,0, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 958a98db3369..c96fca9f4cec 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4585,4580,4595,4555,44747,204885345,00,0.00,N,2,20, +20250624,4565,4595,4595,4540,53945,245724389,00,0.00,N,2,30, +20250623,4535,4610,4615,4520,150528,685376087,00,0.00,N,5,-75, +20250620,4610,4595,4625,4565,51929,238475307,00,0.00,N,2,15, +20250619,4595,4635,4655,4570,58712,269819060,00,0.00,N,5,-35, +20250618,4630,4615,4645,4595,37923,175161017,00,0.00,N,2,10, +20250617,4620,4585,4620,4560,76264,349380788,00,0.00,N,2,35, +20250616,4585,4570,4630,4520,75422,343903655,00,0.00,N,2,10, +20250613,4575,4650,4650,4550,119809,550063316,00,0.00,N,5,-75, +20250612,4650,4725,4745,4647,161143,754193651,00,0.00,N,5,-70, +20250611,4720,4695,4725,4600,131023,609643922,00,0.00,N,2,20, +20250610,4700,4735,4800,4685,71645,336992638,00,0.00,N,5,-35, +20250609,4735,4775,4790,4685,69336,327936979,00,0.00,N,5,-45, +20250605,4780,4820,4820,4765,67894,325277615,00,0.00,N,5,-35, +20250604,4815,4800,4830,4760,78060,374955764,00,0.00,N,2,5, +20250602,4810,4755,4860,4735,223635,1076207338,00,0.00,N,2,55, +20250530,4755,4565,4835,4535,407023,1929425905,00,0.00,N,2,195, +20250529,4560,4575,4600,4470,52909,240534980,00,0.00,N,2,110, +20250528,4450,4440,4480,4430,27259,121526687,00,0.00,N,2,10, +20250527,4440,4495,4495,4430,24514,108896719,00,0.00,N,5,-40, +20250526,4480,4495,4520,4450,23204,103958504,00,0.00,N,5,-15, +20250523,4495,4495,4530,4475,20494,92127425,00,0.00,N,2,5, +20250522,4490,4560,4560,4480,33578,151356233,00,0.00,N,5,-70, +20250521,4560,4545,4560,4510,10630,48327735,00,0.00,N,2,20, +20250520,4540,4570,4610,4505,32465,147953105,00,0.00,N,5,-25, +20250519,4565,4530,4610,4530,20084,91225581,00,0.00,N,2,35, 20250516,4530,4600,4620,4530,45122,205293185,00,0.00,N,5,-100, 20250515,4630,4635,4665,4570,21960,101164445,00,0.00,N,5,-5, 20250514,4635,4645,4680,4610,18468,85575435,00,0.00,N,5,-5, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 65bdede2e277..c44cb06e0e79 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2410,2495,2510,2400,243048,592222534,00,0.00,N,5,-90, +20250624,2500,2490,2535,2460,386489,965576552,00,0.00,N,2,35, +20250623,2465,2550,2555,2465,588667,1472964140,00,0.00,N,5,-155, +20250620,2620,2460,2680,2400,1834745,4740710616,00,0.00,N,2,140, +20250619,2480,2250,2595,2235,4212211,10310916750,00,0.00,N,2,245, +20250618,2235,2210,2250,2155,192812,429086083,00,0.00,N,2,5, +20250617,2230,2235,2260,2200,315006,702696902,00,0.00,N,5,-5, +20250616,2235,2230,2270,2210,300780,671136889,00,0.00,N,5,-15, +20250613,2250,2330,2400,2215,701789,1586368291,00,0.00,N,5,-80, +20250612,2330,2360,2390,2330,428942,1013637710,00,0.00,N,5,-55, +20250611,2385,2450,2450,2350,818940,1961069822,00,0.00,N,5,-100, +20250610,2485,2220,2580,2185,3822611,9315258775,00,0.00,N,2,265, +20250609,2220,2190,2240,2185,167386,371254029,00,0.00,N,2,30, +20250605,2190,2175,2245,2150,302018,662967700,00,0.00,N,2,10, +20250604,2180,2150,2195,2130,236971,513399889,00,0.00,N,2,30, +20250602,2150,2130,2310,2120,1943428,4329805717,00,0.00,N,2,85, +20250530,2065,2110,2110,2050,131613,272886006,00,0.00,N,5,-45, +20250529,2110,2060,2110,2060,76865,160396470,00,0.00,N,2,35, +20250528,2075,2050,2100,2050,89325,185722607,00,0.00,N,2,25, +20250527,2050,2080,2110,2040,151616,311920542,00,0.00,N,5,-40, +20250526,2090,2090,2145,2070,119804,250962535,00,0.00,N,5,-5, +20250523,2095,2110,2130,2070,79343,166473007,00,0.00,N,5,-15, +20250522,2110,2105,2120,2075,108725,227680850,00,0.00,N,5,-5, +20250521,2115,2110,2150,2105,106706,226842225,00,0.00,N,3,0, +20250520,2115,2130,2165,2110,123109,261822115,00,0.00,N,5,-35, +20250519,2150,2125,2155,2110,133134,283437914,00,0.00,N,5,-15, 20250516,2165,2220,2220,2135,173210,372395655,00,0.00,N,5,-35, 20250515,2200,2250,2270,2195,192581,426585231,00,0.00,N,5,-50, 20250514,2250,2245,2270,2230,133073,299541420,00,0.00,N,3,0, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 5ec2f1846925..0cb76863a334 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3525,3535,3605,3515,55726,198503095,00,0.00,N,5,-10, +20250624,3535,3615,3670,3455,128276,452271790,00,0.00,N,5,-80, +20250623,3615,3645,3660,3540,67477,242883535,00,0.00,N,5,-55, +20250620,3670,3675,3795,3660,69135,256142902,00,0.00,N,5,-10, +20250619,3680,3700,3740,3620,41442,152006632,00,0.00,N,2,5, +20250618,3675,3720,3740,3615,107696,394249575,00,0.00,N,5,-75, +20250617,3750,3585,3820,3525,150460,557543388,00,0.00,N,2,165, +20250616,3585,3620,3685,3570,56143,202179815,00,0.00,N,5,-35, +20250613,3620,3715,3855,3605,131605,489305955,00,0.00,N,5,-130, +20250612,3750,3785,3785,3675,83118,310365655,00,0.00,N,5,-35, +20250611,3785,3845,3845,3660,167726,626268348,00,0.00,N,5,-20, +20250610,3805,3545,3810,3440,207815,772352604,00,0.00,N,2,265, +20250609,3540,3480,3600,3480,59835,212189270,00,0.00,N,2,65, +20250605,3475,3470,3580,3425,63373,219694570,00,0.00,N,5,-30, +20250604,3505,3245,3600,3245,130779,454411872,00,0.00,N,2,235, +20250602,3270,3340,3450,3235,68912,227397843,00,0.00,N,5,-100, +20250530,3370,3465,3465,3350,49265,167213139,00,0.00,N,5,-100, +20250529,3470,3375,3605,3375,113872,397567345,00,0.00,N,2,95, +20250528,3375,3390,3405,3210,90154,299511502,00,0.00,N,5,-15, +20250527,3390,3330,3420,3315,48587,163701865,00,0.00,N,2,75, +20250526,3315,3270,3355,3255,67570,222377142,00,0.00,N,5,-35, +20250523,3350,3345,3370,3270,96765,321235395,00,0.00,N,2,5, +20250522,3345,3505,3515,3340,166277,566454300,00,0.00,N,5,-180, +20250521,3525,3945,4235,3525,1269609,4919994028,00,0.00,N,5,-405, +20250520,3930,3925,4025,3865,140872,557618482,00,0.00,N,2,5, +20250519,3925,3685,4025,3685,314023,1231558975,00,0.00,N,2,145, 20250516,3780,3740,3795,3660,106764,396817620,00,0.00,N,2,10, 20250515,3770,3745,3840,3550,121544,454142000,00,0.00,N,2,25, 20250514,3745,3795,4060,3745,294926,1154428280,00,0.00,N,5,-95, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index f0205980940c..a6a83e37cbef 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9120,9270,9270,9110,118208,1082849270,00,0.00,N,5,-70, +20250624,9190,9180,9240,9020,126113,1152515515,00,0.00,N,2,10, +20250623,9180,9050,9300,8900,152873,1392142485,00,0.00,N,2,140, +20250620,9040,9430,9430,9010,136474,1247774995,00,0.00,N,5,-110, +20250619,9150,8880,9250,8670,271328,2411055255,00,0.00,N,2,260, +20250618,8890,9090,9200,8790,137591,1227916730,00,0.00,N,5,-140, +20250617,9030,9350,9470,9000,219732,2009935650,00,0.00,N,5,-450, +20250616,9480,9400,9500,9100,304965,2857959505,00,0.00,N,2,380, +20250613,9100,9200,9320,8880,358915,3288808010,00,0.00,N,2,320, +20250612,8780,8940,9100,8440,1232968,10814452350,00,0.00,N,5,-10, +20250611,8790,8410,8970,8400,167564,1477725595,00,0.00,N,2,300, +20250610,8490,8720,8760,8470,184565,1574501935,00,0.00,N,5,-190, +20250609,8680,8590,8800,8530,161019,1395589490,00,0.00,N,2,220, +20250605,8460,8170,8490,8130,143668,1199864800,00,0.00,N,2,340, +20250604,8120,8230,8240,8010,114031,927116370,00,0.00,N,2,180, +20250602,7940,8060,8060,7870,147146,1167422440,00,0.00,N,5,-120, +20250530,8060,8110,8170,8030,128377,1036834005,00,0.00,N,5,-110, +20250529,8170,8290,8290,8110,122955,1006135300,00,0.00,N,5,-20, +20250528,8190,8180,8260,8130,72667,594899830,00,0.00,N,2,20, +20250527,8170,8260,8320,8100,78720,642245405,00,0.00,N,5,-170, +20250526,8340,8350,8610,8280,137073,1157628165,00,0.00,N,2,140, +20250523,8200,8250,8260,7920,142990,1152885230,00,0.00,N,2,180, +20250522,8020,8270,8270,7960,143874,1156322940,00,0.00,N,5,-100, +20250521,8120,8350,8490,8000,146755,1209476815,00,0.00,N,5,-230, +20250520,8350,8290,8650,8050,130412,1088901895,00,0.00,N,2,170, +20250519,8180,8160,8280,8070,70449,575432870,00,0.00,N,5,-50, 20250516,8230,8520,8600,8060,271235,2232115755,00,0.00,N,5,-420, 20250515,8650,8660,8840,8560,76551,662274310,00,0.00,N,5,-120, 20250514,8770,8650,8820,8610,82492,717281405,00,0.00,N,2,120, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 2066f8386f5f..44da2f60b14b 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,154000,153700,154000,152000,416637,63759041800,00,0.00,N,2,500, -20250515,153500,152800,153800,152200,540412,82737819600,00,0.00,N,5,-800, -20250514,154300,153500,154600,151900,529072,81078440650,00,0.00,N,3,0, -20250513,154300,152300,156300,152300,788857,121910449861,00,0.00,N,2,2500, -20250512,151800,157400,157700,151200,1435072,218516794800,00,0.00,N,5,-6200, -20250509,158000,159900,160700,157500,441339,70076414750,00,0.00,N,5,-1400, -20250508,159400,160000,161000,159400,369646,59118643200,00,0.00,N,5,-900, -20250507,160300,160400,160500,156300,586080,93179094050,00,0.00,N,5,-2100, -20250502,162400,159700,163100,159600,335283,54353022050,00,0.00,N,2,1100, -20250430,161300,163100,164100,160000,436592,70562823050,00,0.00,N,5,-2700, -20250429,164000,159100,164200,159000,582270,94694108850,00,0.00,N,2,6000, -20250428,158000,158400,160200,157100,399332,63231901650,00,0.00,N,5,-300, -20250425,158300,159100,159500,158300,274242,43551481450,00,0.00,N,5,-300, -20250424,158600,160600,160750,158100,325357,51638638100,00,0.00,N,5,-1300, -20250423,159900,159400,160000,157800,322658,51331890100,00,0.00,N,2,2300, -20250422,157600,157500,159200,157000,302011,47741418800,00,0.00,N,2,200, -20250421,157400,157800,159500,156600,290487,45875893150,00,0.00,N,3,0, -20250418,157400,158700,159200,156400,411636,64693495950,00,0.00,N,5,-1800, -20250417,159200,160900,161800,158500,497941,79325656550,00,0.00,N,2,100, -20250416,159100,159800,160800,158300,380707,60744533150,00,0.00,N,5,-700, -20250415,159800,162700,163100,159700,574664,92292911550,00,0.00,N,5,-3700, -20250414,163500,162700,164700,162100,285514,46700590800,00,0.00,N,2,2400, -20250411,161100,161100,161900,157600,448708,71925836900,00,0.00,N,5,-3100, -20250410,164200,163600,166000,160000,681085,111195640300,00,0.00,N,2,9700, -20250409,154500,161500,163000,152900,902413,141076036600,00,0.00,N,5,-8600, -20250408,163100,166400,166900,162900,594362,97623254050,00,0.00,N,5,-1300, -20250407,164400,167600,167800,161900,730805,120392584650,00,0.00,N,5,-9500, -20250404,173900,172900,174600,170500,450814,77709310050,00,0.00,N,2,400, -20250403,173500,165800,174000,165700,594307,102216026539,00,0.00,N,2,3800, -20250402,169700,175600,176100,167300,623382,105452695750,00,0.00,N,5,-5100, -20250401,174800,170100,177300,170100,433026,75557013750,00,0.00,N,2,5800, -20250331,169000,174900,175800,168700,617453,105505378200,00,0.00,N,5,-8100, -20250328,177100,181000,181300,177100,294474,52499853150,00,0.00,N,5,-4100, -20250327,181200,184000,184300,180800,284648,51962197000,00,0.00,N,5,-4200, -20250326,185400,187000,187000,183800,260396,48244047750,00,0.00,N,5,-600, -20250325,186000,184900,187300,184200,358795,66746958350,00,0.00,N,2,900, -20250324,185100,185100,186400,184500,270912,50152221850,00,0.00,N,5,-1600, -20250321,186700,185200,189100,184700,578281,107690501450,00,0.00,N,2,400, -20250320,186300,187300,188100,185200,363506,67734304850,00,0.00,N,5,-900, -20250319,187200,187300,189000,186900,317459,59556919500,00,0.00,N,5,-200, -20250318,187400,188500,190700,187200,448355,84389215950,00,0.00,N,5,-400, -20250317,187800,187900,188200,184200,414566,77508727050,00,0.00,N,2,1700, -20250314,186100,186600,188700,185300,521580,97609526350,00,0.00,N,2,1500, -20250313,184600,186800,187400,183500,548392,101443443400,00,0.00,N,5,-2300, -20250312,186900,183700,187200,183700,459108,85554335350,00,0.00,N,2,3500, -20250311,183400,180500,184900,180300,460822,84126073850,00,0.00,N,2,200, -20250310,183200,183500,184900,182400,292376,53605586750,00,0.00,N,5,-800, -20250307,184000,187100,188500,184000,488043,90804304900,00,0.00,N,5,-4100, -20250306,188100,185500,188800,182200,753880,140589055000,00,0.00,N,2,3400, -20250305,184700,183600,187200,183600,517242,95789213600,00,0.00,N,2,1200, -20250304,183500,184000,192900,183100,1023169,190906609650,00,0.00,N,5,-500, -20250228,184000,181100,186900,181000,1175987,216086463600,00,0.00,N,2,1300, -20250227,182700,187600,189000,181500,926161,170202952800,00,0.00,N,5,-6600, -20250226,189300,176200,190900,176000,2169289,401059663000,00,0.00,N,2,15200, -20250225,174100,177200,179200,174000,623431,109547971700,00,0.00,N,5,-3900, -20250224,178000,178300,178700,176500,308620,54787608900,00,0.00,N,5,-200, -20250221,178200,180400,180700,178200,383460,68621545200,00,0.00,N,5,-2200, -20250220,180400,180100,181400,179000,426244,76843195600,00,0.00,N,5,-200, -20250219,180600,180300,182500,179600,515521,93473866000,00,0.00,N,2,300, -20250218,180300,181000,181100,179100,378893,68196411100,00,0.00,N,5,-1200, -20250217,181500,181000,181500,179200,358741,64774388900,00,0.00,N,2,700, -20250214,180800,178200,182700,177800,627006,112768713700,00,0.00,N,2,2900, -20250213,177900,179500,179700,177600,594759,106011021300,00,0.00,N,5,-800, -20250212,178700,179600,180400,177400,361474,64719959600,00,0.00,N,5,-1000, -20250211,179700,179800,181700,179100,415262,74860968800,00,0.00,N,2,700, -20250210,179000,178200,180300,175800,494889,88272182800,00,0.00,N,5,-600, -20250207,179600,179800,181200,179300,306726,55205358300,00,0.00,N,5,-1400, -20250206,181000,179500,181700,179100,390088,70362171200,00,0.00,N,2,2700, -20250205,178300,177500,179300,176200,387834,68987880600,00,0.00,N,2,900, +20250625,160500,161300,162400,159700,380643,61065077000,00,0.00,N,5,-700, +20250624,161200,160600,162800,160600,476025,76861736700,00,0.00,N,2,2200, +20250623,159000,160400,160800,158400,427725,68055628550,00,0.00,N,5,-3200, +20250620,162200,160500,163900,160100,958664,155724894650,00,0.00,N,2,2000, +20250619,160200,162300,162300,159600,387741,62113499150,00,0.00,N,5,-2100, +20250618,162300,160600,163200,160400,411730,66624671800,00,0.00,N,2,500, +20250617,161800,161200,163000,160500,369837,59842137700,00,0.00,N,3,0, +20250616,161800,160500,162400,160300,352758,56878111800,00,0.00,N,2,1000, +20250613,160800,162300,163700,159200,561974,90177380700,00,0.00,N,5,-3100, +20250612,163900,160800,165500,160800,747962,122383730250,00,0.00,N,2,1700, +20250611,162200,161800,162300,160400,459952,74278714100,00,0.00,N,3,0, +20250610,162200,160500,162200,158100,352701,56770814400,00,0.00,N,2,2000, +20250609,160200,159100,161000,158200,381749,61089555500,01,-3.68,N,2,3100, +20250605,157100,154306,157389,154306,549601,85928219550,00,0.00,N,2,2504, +20250604,154595,155462,156522,154114,486305,75387263650,00,0.00,N,5,-481, +20250602,155077,154306,155751,153728,426456,65987707200,00,0.00,N,3,0, +20250530,155077,151706,155847,151706,901462,139245078100,00,0.00,N,2,2215, +20250529,152861,150453,152861,150261,481331,73074958150,00,0.00,N,2,2600, +20250528,150261,148816,150550,147564,561484,84108337600,00,0.00,N,2,385, +20250527,149875,150261,150742,148334,560565,83710552200,00,0.00,N,2,2504, +20250526,147371,146023,147371,144867,411175,59981620850,00,0.00,N,2,288, +20250523,147082,147949,148431,145926,413357,60709123500,00,0.00,N,5,-770, +20250522,147853,148912,149779,147275,474193,70206295750,00,0.00,N,5,-2985, +20250521,150839,150068,151224,149394,461053,69358767050,00,0.00,N,2,1252, +20250520,149586,149298,150839,148431,483851,72366370650,00,0.00,N,2,1252, +20250519,148334,146697,148623,146601,464813,68675132550,00,0.00,N,3,0, +20250516,148334,148045,148334,146408,432549,63759041800,00,0.00,N,2,481, +20250515,147853,147178,148142,146601,561051,82737819600,00,0.00,N,5,-770, +20250514,148623,147853,148912,146312,549278,81078440650,00,0.00,N,3,0, +20250513,148623,146697,150550,146697,818984,121910449861,00,0.00,N,2,2408, +20250512,146215,151609,151898,145637,1489880,218516794800,00,0.00,N,5,-5971, +20250509,152187,154017,154788,151706,458194,70076414750,00,0.00,N,5,-1348, +20250508,153536,154114,155077,153536,383763,59118643200,00,0.00,N,5,-866, +20250507,154403,154499,154595,150550,608463,93179094050,00,0.00,N,5,-2022, +20250502,156425,153825,157100,153728,348088,54353022050,00,0.00,N,2,1059, +20250430,155366,157100,158063,154114,453266,70562823050,00,0.00,N,5,-2600, +20250429,157966,153247,158159,153150,604508,94694108850,00,0.00,N,2,5779, +20250428,152187,152572,154306,151320,414583,63231901650,00,0.00,N,5,-288, +20250425,152476,153247,153632,152476,284715,43551481450,00,0.00,N,5,-288, +20250424,152765,154692,154836,152283,337783,51638638100,00,0.00,N,5,-1252, +20250423,154017,153536,154114,151995,334980,51331890100,00,0.00,N,2,2215, +20250422,151802,151706,153343,151224,313545,47741418800,00,0.00,N,2,192, +20250421,151609,151995,153632,150839,301581,45875893150,00,0.00,N,3,0, +20250418,151609,152861,153343,150646,427357,64693495950,00,0.00,N,5,-1733, +20250417,153343,154980,155847,152669,516958,79325656550,00,0.00,N,2,96, +20250416,153247,153921,154884,152476,395246,60744533150,00,0.00,N,5,-674, +20250415,153921,156714,157100,153825,596611,92292911550,00,0.00,N,5,-3563, +20250414,157485,156714,158641,156136,296418,46700590800,00,0.00,N,2,2311, +20250411,155173,155173,155944,151802,465845,71925836900,00,0.00,N,5,-2985, +20250410,158159,157581,159893,154114,707096,111195640300,00,0.00,N,2,9343, +20250409,148816,155558,157003,147275,936877,141076036600,00,0.00,N,5,-8283, +20250408,157100,160278,160760,156907,617061,97623254050,00,0.00,N,5,-1252, +20250407,158352,161434,161627,155944,758715,120392584650,00,0.00,N,5,-9150, +20250404,167502,166539,168177,164227,468031,77709310050,00,0.00,N,2,385, +20250403,167117,159700,167599,159604,617004,102216026539,00,0.00,N,2,3660, +20250402,163457,169140,169621,161145,647190,105452695750,00,0.00,N,5,-4912, +20250401,168369,163842,170777,163842,449564,75557013750,00,0.00,N,2,5586, +20250331,162783,168465,169332,162494,641034,105505378200,00,0.00,N,5,-7802, +20250328,170585,174341,174630,170585,305720,52499853150,00,0.00,N,5,-3949, +20250327,174534,177231,177520,174148,295519,51962197000,00,0.00,N,5,-4045, +20250326,178579,180120,180120,177038,270341,48244047750,00,0.00,N,5,-577, +20250325,179157,178098,180409,177423,372498,66746958350,00,0.00,N,2,866, +20250324,178290,178290,179542,177712,281258,50152221850,00,0.00,N,5,-1541, +20250321,179831,178387,182143,177905,600366,107690501450,00,0.00,N,2,385, +20250320,179446,180409,181180,178387,377388,67734304850,00,0.00,N,5,-866, +20250319,180313,180409,182047,180024,329583,59556919500,00,0.00,N,5,-192, +20250318,180506,181565,183684,180313,465478,84389215950,00,0.00,N,5,-385, +20250317,180891,180987,181276,177423,430399,77508727050,00,0.00,N,2,1637, +20250314,179253,179735,181758,178483,541500,97609526350,00,0.00,N,2,1444, +20250313,177809,179928,180506,176749,569336,101443443400,00,0.00,N,5,-2215, +20250312,180024,176942,180313,176942,476642,85554335350,00,0.00,N,2,3371, +20250311,176653,173859,178098,173667,478421,84126073850,00,0.00,N,2,192, +20250310,176460,176749,178098,175690,303542,53605586750,00,0.00,N,5,-770, +20250307,177231,180217,181565,177231,506682,90804304900,00,0.00,N,5,-3949, +20250306,181180,178676,181854,175497,782672,140589055000,00,0.00,N,2,3274, +20250305,177905,176845,180313,176845,536996,95789213600,00,0.00,N,2,1155, +20250304,176749,177231,185803,176364,1062245,190906609650,00,0.00,N,5,-481, +20250228,177231,174437,180024,174341,1220900,216086463600,00,0.00,N,2,1252, +20250227,175979,180698,182047,174823,961532,170202952800,00,0.00,N,5,-6357, +20250226,182336,169718,183877,169525,2252138,401059663000,00,0.00,N,2,14640, +20250225,167695,170681,172607,167599,647241,109547971700,00,0.00,N,5,-3756, +20250224,171451,171740,172126,170007,320406,54787608900,00,0.00,N,5,-192, +20250221,171644,173763,174052,171644,398105,68621545200,00,0.00,N,5,-2119, +20250220,173763,173474,174726,172415,442523,76843195600,00,0.00,N,5,-192, +20250219,173956,173667,175786,172993,535209,93473866000,00,0.00,N,2,288, +20250218,173667,174341,174437,172511,393363,68196411100,00,0.00,N,5,-1155, +20250217,174823,174341,174823,172607,372442,64774388900,00,0.00,N,2,674, +20250214,174148,171644,175979,171259,650952,112768713700,00,0.00,N,2,2793, +20250213,171355,172896,173089,171066,617473,106011021300,00,0.00,N,5,-770, +20250212,172126,172993,173763,170873,375279,64719959600,00,0.00,N,5,-963, +20250211,173089,173185,175015,172511,431121,74860968800,00,0.00,N,2,674, +20250210,172415,171644,173667,169332,513789,88272182800,00,0.00,N,5,-577, +20250207,172993,173185,174534,172704,318440,55205358300,00,0.00,N,5,-1348, +20250206,174341,172896,175015,172511,404986,70362171200,00,0.00,N,2,2600, +20250205,171740,170970,172704,169718,402646,68987880600,00,0.00,N,2,866, 20250204,177400,176200,179500,176200,456206,81190193200,00,0.00,N,2,1400, 20250203,176000,176800,177000,172800,697428,121887944100,00,0.00,N,5,-3700, 20250131,179700,182900,184000,178200,519162,93360165800,00,0.00,N,5,-500, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 922739f50481..ff0b5dcf3d9b 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17890,18100,18200,17760,21804,389984670,00,0.00,N,5,-300, +20250624,18190,17210,18280,17210,122728,2193567105,00,0.00,N,2,1100, +20250623,17090,17300,17310,17090,22468,385139275,00,0.00,N,5,-400, +20250620,17490,17180,17490,17100,22478,389740440,00,0.00,N,2,310, +20250619,17180,17080,17380,17020,20376,350493850,00,0.00,N,2,100, +20250618,17080,17100,17250,16960,14038,239984485,00,0.00,N,5,-30, +20250617,17110,17170,17310,16960,22671,387320185,00,0.00,N,5,-60, +20250616,17170,16850,17280,16650,31189,532270250,00,0.00,N,2,170, +20250613,17000,17540,17620,16930,45445,775973820,00,0.00,N,5,-500, +20250612,17500,17670,17830,17490,49120,867624505,00,0.00,N,5,-50, +20250611,17550,17690,17730,17410,24267,426376990,00,0.00,N,2,10, +20250610,17540,17300,17800,17160,49573,868815910,00,0.00,N,2,240, +20250609,17300,17230,17360,16990,62112,1067292545,00,0.00,N,2,90, +20250605,17210,17070,17300,17010,44224,758418710,00,0.00,N,2,150, +20250604,17060,17040,17290,16980,55041,941742930,00,0.00,N,2,150, +20250602,16910,17690,17800,16910,107714,1862939295,00,0.00,N,5,-1200, +20250530,18110,18750,18780,17950,172420,3174922150,00,0.00,N,5,-1590, +20250529,19700,24000,24000,19430,662896,13932938070,00,0.00,N,5,-650, +20250528,20350,19900,20400,19300,124701,2502825095,00,0.00,N,2,690, +20250527,19660,17880,20600,17680,200585,3899684540,00,0.00,N,2,2080, +20250526,17580,18630,18800,17500,44841,817724930,00,0.00,N,5,-990, +20250523,18570,18200,18630,17970,36025,664534150,00,0.00,N,2,370, +20250522,18200,17620,18200,17530,48129,865573675,00,0.00,N,2,630, +20250521,17570,17770,18360,17560,46756,834962840,00,0.00,N,3,0, +20250520,17570,17100,17620,17100,25388,441942470,00,0.00,N,2,450, +20250519,17120,17150,17460,17040,33854,583316270,00,0.00,N,5,-30, 20250516,17150,17200,17280,17000,27709,475163280,00,0.00,N,2,10, 20250515,17140,16900,17210,16540,31478,536658965,00,0.00,N,2,500, 20250514,16640,16570,16830,16570,10650,177986030,00,0.00,N,2,70, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 28be56c3c7ce..f75883bc5fa4 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1777,1762,1849,1740,1581750,2837428492,00,0.00,N,2,15, +20250624,1762,1781,1874,1750,2151873,3871341076,00,0.00,N,5,-19, +20250623,1781,1860,1900,1766,1874951,3409831457,00,0.00,N,5,-89, +20250620,1870,1869,1987,1821,7031125,13501391966,00,0.00,N,5,-7, +20250619,1877,1972,1992,1876,3161146,6062287289,00,0.00,N,5,-101, +20250618,1978,2155,2215,1953,8671225,17971731826,00,0.00,N,5,-132, +20250617,2110,1720,2240,1699,42849981,88388309339,00,0.00,N,2,384, +20250616,1726,1645,1896,1543,16412883,29282553825,00,0.00,N,2,71, +20250613,1655,1730,1740,1655,498875,845580188,00,0.00,N,5,-79, +20250612,1734,1749,1749,1730,562824,976316404,00,0.00,N,2,18, +20250611,1716,1690,1744,1690,904382,1560706586,00,0.00,N,5,-31, +20250610,1747,1691,2020,1620,32324036,60911127000,00,0.00,N,2,28, +20250609,1719,1511,1877,1488,32989607,57734884664,00,0.00,N,2,190, +20250605,1529,1544,1604,1522,1753079,2727389772,00,0.00,N,5,-22, +20250604,1551,1653,1678,1540,2761444,4426295891,00,0.00,N,5,-87, +20250602,1638,1760,1809,1613,5927667,10134608593,00,0.00,N,5,-85, +20250530,1723,1840,2065,1689,34340601,64829180023,00,0.00,N,2,53, +20250529,1670,1285,1670,1245,31319751,48883718970,00,0.00,N,1,385, +20250528,1285,1331,1341,1282,1162721,1514429912,00,0.00,N,5,-48, +20250527,1333,1347,1405,1286,4306146,5785371136,00,0.00,N,5,-14, +20250526,1347,1173,1455,1173,16923170,23145606524,00,0.00,N,2,175, +20250523,1172,1239,1262,1165,1122679,1339071053,00,0.00,N,5,-68, +20250522,1240,1165,1385,1161,9731172,12525695449,00,0.00,N,2,69, +20250521,1171,1090,1347,1090,9911005,12459403551,00,0.00,N,2,83, +20250520,1088,1100,1102,1081,272378,296533416,00,0.00,N,5,-5, +20250519,1093,1100,1120,1081,326498,358240642,00,0.00,N,5,-7, 20250516,1100,1107,1183,1092,2200223,2490570856,00,0.00,N,2,9, 20250515,1091,1108,1109,1076,667338,726544888,00,0.00,N,5,-17, 20250514,1108,1132,1186,1090,2022215,2267847316,00,0.00,N,5,-22, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 1f68ce008636..1794198ba5f2 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,50700,51500,51600,50300,67561,3432286700,00,0.00,N,5,-200, +20250624,50900,50000,51300,50000,121329,6152416200,00,0.00,N,2,1300, +20250623,49600,50100,50200,49500,64476,3205450575,00,0.00,N,5,-1000, +20250620,50600,49700,51500,49700,107219,5441247750,00,0.00,N,2,1000, +20250619,49600,49750,49950,49200,53821,2666811575,00,0.00,N,3,0, +20250618,49600,49200,50000,48900,51498,2546887625,00,0.00,N,5,-100, +20250617,49700,49950,50500,49550,77702,3880556350,00,0.00,N,5,-400, +20250616,50100,50000,50400,49350,52240,2603882700,00,0.00,N,2,100, +20250613,50000,51100,51500,49300,94876,4729218375,00,0.00,N,5,-900, +20250612,50900,50600,51800,50500,115810,5916439450,00,0.00,N,2,400, +20250611,50500,50600,51000,50400,66830,3384714850,00,0.00,N,5,-300, +20250610,50800,51100,51100,49750,63474,3206191150,00,0.00,N,2,400, +20250609,50400,49550,50900,49400,87559,4408909400,00,0.00,N,2,1100, +20250605,49300,49050,49850,49000,72178,3565605125,00,0.00,N,2,50, +20250604,49250,49600,49900,48950,77088,3803150475,00,0.00,N,2,250, +20250602,49000,49200,49200,48450,41006,2004780800,00,0.00,N,5,-50, +20250530,49050,48000,49700,47950,137104,6722426600,00,0.00,N,2,750, +20250529,48300,47950,48350,47800,54200,2610622600,00,0.00,N,2,650, +20250528,47650,47750,47900,47350,44114,2102305675,00,0.00,N,2,50, +20250527,47600,47350,47750,47100,46890,2223987125,00,0.00,N,2,400, +20250526,47200,46500,47900,46250,99928,4718773750,00,0.00,N,2,1000, +20250523,46200,46300,46450,45800,52356,2411368500,00,0.00,N,5,-150, +20250522,46350,46450,46850,46100,45774,2121004500,00,0.00,N,5,-300, +20250521,46650,46650,47500,46600,72293,3400879425,00,0.00,N,3,0, +20250520,46650,47200,47450,46250,59856,2796962800,00,0.00,N,5,-100, +20250519,46750,47000,47250,46550,50102,2343686450,00,0.00,N,5,-650, 20250516,47400,47800,48100,47100,72186,3425979400,00,0.00,N,2,350, 20250515,47050,46850,47450,46850,45003,2121445275,00,0.00,N,5,-250, 20250514,47300,46950,47350,46400,54200,2543459050,00,0.00,N,2,300, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index feb8ef8b0d23..e1be1fdc173e 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250625,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250624,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250623,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250620,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250619,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250618,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250617,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250616,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250613,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250612,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250611,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250610,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250609,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250605,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250604,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250602,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250530,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250529,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250528,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250527,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250526,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250523,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250522,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250521,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250520,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250519,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250516,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250515,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250514,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250513,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250512,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250514,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250513,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250512,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250509,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250508,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250507,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index d6266e934a56..4bbf336f2b81 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7610,7610,7730,7510,14467,109789060,00,0.00,N,3,0, +20250624,7610,7650,7700,7540,30203,229170860,00,0.00,N,5,-40, +20250623,7650,7520,7740,7480,33268,254407260,00,0.00,N,2,90, +20250620,7560,7500,7560,7500,54766,412847390,00,0.00,N,2,60, +20250619,7500,7490,7510,7420,15167,113496525,00,0.00,N,2,10, +20250618,7490,7540,7540,7430,15718,117458440,00,0.00,N,2,10, +20250617,7480,7480,7520,7400,37624,279676860,00,0.00,N,3,0, +20250616,7480,7440,7530,7420,27158,202619465,00,0.00,N,5,-10, +20250613,7490,7510,7530,7430,16857,125727410,00,0.00,N,5,-20, +20250612,7510,7480,7510,7420,20215,151207610,00,0.00,N,2,30, +20250611,7480,7470,7500,7410,32759,243820925,00,0.00,N,5,-30, +20250610,7510,7460,7630,7320,39290,291914480,00,0.00,N,2,60, +20250609,7450,7500,7640,7350,54496,404147160,00,0.00,N,5,-40, +20250605,7490,7580,7590,7450,27300,204469015,00,0.00,N,5,-110, +20250604,7600,7650,7650,7510,21524,162707910,00,0.00,N,5,-110, +20250602,7710,7760,7760,7550,7269,55566620,00,0.00,N,2,10, +20250530,7700,7710,7720,7650,40185,308448045,00,0.00,N,5,-10, +20250529,7710,7770,7770,7630,41545,318339325,00,0.00,N,3,0, +20250528,7710,7700,7750,7640,17876,137457720,00,0.00,N,5,-10, +20250527,7720,7680,7750,7640,23430,179627590,00,0.00,N,2,20, +20250526,7700,7650,7740,7620,16906,130207060,00,0.00,N,2,50, +20250523,7650,7570,7720,7570,6578,50343610,00,0.00,N,2,30, +20250522,7620,7750,7750,7620,12697,97244270,00,0.00,N,5,-80, +20250521,7700,7700,7720,7640,37449,288250750,00,0.00,N,2,40, +20250520,7660,7660,7680,7600,29074,222153480,00,0.00,N,3,0, +20250519,7660,7650,7690,7640,14978,114931460,00,0.00,N,2,20, 20250516,7640,7700,7700,7570,12792,97390205,00,0.00,N,2,30, 20250515,7610,7610,7780,7590,33883,259867160,00,0.00,N,5,-40, 20250514,7650,7570,7670,7530,28197,214827755,00,0.00,N,2,80, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 6d2ea3860187..4ab7a76fd553 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,778,778,778,778,0,0,00,0.00,Y,3,0, +20250625,778,778,778,778,0,0,00,0.00,Y,3,0, +20250624,778,778,778,778,0,0,00,0.00,Y,0,0, +20250623,778,778,778,778,0,0,00,0.00,Y,0,0, +20250620,778,778,778,778,0,0,00,0.00,Y,0,0, +20250619,778,778,778,778,0,0,00,0.00,Y,0,0, +20250618,778,778,778,778,0,0,00,0.00,Y,0,0, +20250617,778,778,778,778,0,0,00,0.00,Y,0,0, +20250616,778,778,778,778,0,0,00,0.00,Y,0,0, +20250613,778,778,778,778,0,0,00,0.00,Y,0,0, +20250612,778,778,778,778,0,0,00,0.00,Y,0,0, +20250611,778,778,778,778,0,0,00,0.00,Y,0,0, +20250610,778,778,778,778,0,0,00,0.00,Y,0,0, +20250609,778,778,778,778,0,0,00,0.00,Y,0,0, +20250605,778,778,778,778,0,0,00,0.00,Y,0,0, +20250604,778,778,778,778,0,0,00,0.00,Y,0,0, +20250602,778,778,778,778,0,0,00,0.00,Y,0,0, +20250530,778,778,778,778,0,0,00,0.00,Y,0,0, +20250529,778,778,778,778,0,0,00,0.00,Y,0,0, +20250528,778,778,778,778,0,0,00,0.00,Y,0,0, +20250527,778,778,778,778,0,0,00,0.00,Y,0,0, +20250526,778,778,778,778,0,0,00,0.00,Y,0,0, +20250523,778,778,778,778,0,0,00,0.00,Y,0,0, +20250522,778,778,778,778,0,0,00,0.00,Y,0,0, +20250521,778,778,778,778,0,0,00,0.00,Y,0,0, +20250520,778,778,778,778,0,0,00,0.00,Y,0,0, +20250519,778,778,778,778,0,0,00,0.00,Y,0,0, +20250516,778,778,778,778,0,0,00,0.00,Y,0,0, 20250515,778,778,778,778,0,0,00,0.00,Y,0,0, -20250514,778,778,778,778,0,0,00,0.00,Y,0,0, -20250513,778,778,778,778,0,0,00,0.00,Y,0,0, -20250512,778,778,778,778,0,0,00,0.00,Y,0,0, +20250514,778,778,778,778,0,0,00,0.00,N,0,0, +20250513,778,778,778,778,0,0,00,0.00,N,0,0, +20250512,778,778,778,778,0,0,00,0.00,N,0,0, 20250509,778,778,778,778,0,0,00,0.00,N,0,0, 20250508,778,778,778,778,0,0,00,0.00,N,0,0, 20250507,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 4c3bc681fb5d..ceab77eab0ed 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15140,15130,15190,14910,51729,778316640,00,0.00,N,5,-20, +20250624,15160,14950,15300,14830,84943,1281228185,00,0.00,N,2,230, +20250623,14930,14750,14930,14560,56170,824302475,00,0.00,N,2,90, +20250620,14840,14790,14930,14560,43655,645194105,00,0.00,N,2,60, +20250619,14780,14620,14900,14620,44550,658322585,00,0.00,N,2,10, +20250618,14770,14180,14830,14170,70604,1036531060,00,0.00,N,2,430, +20250617,14340,14380,14990,14200,102436,1490640450,00,0.00,N,5,-100, +20250616,14440,14860,14930,14380,57562,837345270,00,0.00,N,5,-260, +20250613,14700,14410,14840,14370,154402,2243858120,00,0.00,N,2,150, +20250612,14550,14590,14820,14550,99752,1459868430,00,0.00,N,5,-130, +20250611,14680,14850,14900,14570,80251,1180253150,00,0.00,N,5,-140, +20250610,14820,14500,15260,14420,71506,1064430300,00,0.00,N,2,170, +20250609,14650,14500,14830,14300,91805,1343503390,00,0.00,N,2,520, +20250605,14130,13900,14400,13900,51190,728815250,00,0.00,N,2,240, +20250604,13890,14230,14390,13820,102268,1444064735,00,0.00,N,5,-60, +20250602,13950,13860,14200,13780,61873,866197415,00,0.00,N,2,90, +20250530,13860,13850,14050,13810,24880,346208490,00,0.00,N,5,-90, +20250529,13950,14130,14130,13890,37542,526321955,00,0.00,N,2,70, +20250528,13880,13680,14010,13620,46142,641272910,00,0.00,N,2,200, +20250527,13680,13620,13730,13570,35308,481811610,00,0.00,N,3,0, +20250526,13680,13910,13930,13560,47333,649299735,00,0.00,N,2,50, +20250523,13630,13740,13840,13620,15349,209781060,00,0.00,N,5,-110, +20250522,13740,13600,13860,13600,19728,270591150,00,0.00,N,2,20, +20250521,13720,13560,14020,13560,57371,793402245,00,0.00,N,2,160, +20250520,13560,13860,14150,13460,57697,789646520,00,0.00,N,5,-100, +20250519,13660,13750,13930,13490,41188,562448135,00,0.00,N,5,-370, 20250516,14030,13910,14170,13860,36052,505564735,00,0.00,N,2,40, 20250515,13990,13830,14200,13830,37761,531773470,00,0.00,N,5,-120, 20250514,14110,14370,14460,13760,77393,1078432060,00,0.00,N,5,-420, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index b07336c65376..64211b878230 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1605,1587,1740,1550,160474,266406200,00,0.00,N,2,4, +20250624,1601,1560,1619,1553,31594,50191263,00,0.00,N,2,36, +20250623,1565,1560,1667,1520,177371,281811394,00,0.00,N,2,5, +20250620,1560,1464,1599,1441,187191,288520335,00,0.00,N,2,96, +20250619,1464,1456,1487,1456,42923,62799611,00,0.00,N,2,8, +20250618,1456,1449,1579,1434,176560,264669437,00,0.00,N,2,7, +20250617,1449,1448,1480,1415,30827,44657377,00,0.00,N,2,1, +20250616,1448,1465,1484,1400,55776,80646852,00,0.00,N,5,-17, +20250613,1465,1468,1486,1450,59961,87425302,00,0.00,N,5,-2, +20250612,1467,1430,1478,1430,69971,102281529,00,0.00,N,2,27, +20250611,1440,1444,1463,1427,30008,43340267,00,0.00,N,5,-4, +20250610,1444,1440,1467,1440,30919,44635700,00,0.00,N,2,4, +20250609,1440,1450,1480,1421,50624,73554617,00,0.00,N,5,-10, +20250605,1450,1435,1464,1420,43425,62783645,00,0.00,N,2,1, +20250604,1449,1424,1475,1393,64139,91728279,00,0.00,N,2,25, +20250602,1424,1424,1474,1400,115501,164463197,00,0.00,N,3,0, +20250530,1424,1481,1490,1420,59007,85171334,00,0.00,N,5,-71, +20250529,1495,1440,1506,1440,27268,40559079,00,0.00,N,2,55, +20250528,1440,1485,1510,1440,28832,42578906,00,0.00,N,5,-45, +20250527,1485,1417,1511,1417,68471,100624699,00,0.00,N,2,68, +20250526,1417,1415,1514,1402,92175,134457270,00,0.00,N,2,2, +20250523,1415,1430,1434,1412,20612,29299919,00,0.00,N,5,-4, +20250522,1419,1457,1475,1410,47518,68138604,00,0.00,N,5,-38, +20250521,1457,1457,1476,1452,18901,27590536,00,0.00,N,3,0, +20250520,1457,1454,1474,1454,51836,75617704,00,0.00,N,2,3, +20250519,1454,1473,1513,1450,79441,118009961,00,0.00,N,5,-66, 20250516,1520,1534,1534,1490,67060,100951011,00,0.00,N,5,-14, 20250515,1534,1578,1622,1516,55655,86272181,00,0.00,N,5,-44, 20250514,1578,1631,1631,1522,23625,37338674,00,0.00,N,5,-38, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 448623807051..2cd19858b98c 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16510,16570,16690,16500,76422,1266217895,00,0.00,N,5,-140, +20250624,16650,16380,16690,16380,63724,1057242165,00,0.00,N,2,430, +20250623,16220,16330,16390,16160,54189,879567110,00,0.00,N,5,-330, +20250620,16550,16440,16550,16320,98901,1633240780,00,0.00,N,2,110, +20250619,16440,16200,16440,16160,73397,1196224275,00,0.00,N,2,260, +20250618,16180,16230,16390,16130,73370,1190608625,00,0.00,N,5,-220, +20250617,16400,16210,16470,16200,71521,1168922395,00,0.00,N,2,60, +20250616,16340,16300,16340,16030,42662,689286100,00,0.00,N,2,140, +20250613,16200,16450,16500,16100,129946,2109457365,00,0.00,N,5,-320, +20250612,16520,16510,16790,16360,300367,4961510340,00,0.00,N,5,-10, +20250611,16530,16660,16720,16500,65565,1085569310,00,0.00,N,5,-130, +20250610,16660,16300,16720,16240,107695,1785298430,00,0.00,N,2,430, +20250609,16230,16240,16420,16220,100807,1643074930,00,0.00,N,5,-60, +20250605,16290,16020,16320,16000,50986,827017230,00,0.00,N,2,250, +20250604,16040,15830,16210,15820,45098,725281005,00,0.00,N,2,240, +20250602,15800,16110,16200,15770,86506,1375837675,00,0.00,N,5,-470, +20250530,16270,16250,16350,16110,77158,1250145355,00,0.00,N,5,-30, +20250529,16300,16190,16310,16100,41515,675144980,00,0.00,N,2,190, +20250528,16110,15950,16180,15950,40262,648339640,00,0.00,N,2,70, +20250527,16040,16060,16190,15970,37009,594309800,00,0.00,N,5,-150, +20250526,16190,15930,16190,15870,20145,323140810,00,0.00,N,2,330, +20250523,15860,15900,16050,15850,33031,525427475,00,0.00,N,5,-90, +20250522,15950,15960,16210,15900,49803,799090270,00,0.00,N,5,-30, +20250521,15980,16000,16080,15960,39840,637406630,00,0.00,N,5,-60, +20250520,16040,16120,16120,15900,54976,876987430,00,0.00,N,5,-40, +20250519,16080,16000,16180,16000,25701,413162655,00,0.00,N,5,-60, 20250516,16140,16000,16290,15900,51285,823847980,00,0.00,N,2,190, 20250515,15950,15970,16080,15860,48522,776043610,00,0.00,N,5,-20, 20250514,15970,16070,16120,15970,37124,595169635,00,0.00,N,5,-50, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index bd1661b0ed10..bbe9ed945307 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1224,1225,1235,1211,71219,86838127,00,0.00,N,5,-1, +20250624,1225,1227,1239,1216,72582,88962483,00,0.00,N,5,-8, +20250623,1233,1230,1239,1217,121601,148641429,00,0.00,N,5,-4, +20250620,1237,1241,1244,1231,57782,71359490,00,0.00,N,5,-4, +20250619,1241,1241,1245,1231,73293,90784899,00,0.00,N,3,0, +20250618,1241,1240,1242,1230,25404,31456792,00,0.00,N,2,1, +20250617,1240,1219,1240,1208,113969,139078688,00,0.00,N,2,20, +20250616,1220,1218,1222,1205,49666,60331366,00,0.00,N,5,-2, +20250613,1222,1239,1240,1204,164460,200062946,00,0.00,N,5,-11, +20250612,1233,1245,1245,1224,91932,113222155,00,0.00,N,5,-1, +20250611,1234,1238,1241,1224,122165,150375858,00,0.00,N,5,-4, +20250610,1238,1238,1246,1229,55208,68119986,00,0.00,N,3,0, +20250609,1238,1237,1245,1228,125552,154906613,00,0.00,N,5,-7, +20250605,1245,1252,1270,1218,230440,285480498,00,0.00,N,5,-7, +20250604,1252,1243,1254,1237,53899,67136969,00,0.00,N,2,2, +20250602,1250,1255,1255,1217,80315,99585593,00,0.00,N,5,-5, +20250530,1255,1275,1275,1231,83763,104150735,00,0.00,N,2,13, +20250529,1242,1241,1266,1234,78515,97702571,00,0.00,N,3,0, +20250528,1242,1251,1259,1232,104730,130005885,00,0.00,N,5,-11, +20250527,1253,1248,1253,1228,61048,75534475,00,0.00,N,2,12, +20250526,1241,1240,1250,1233,69348,85905863,00,0.00,N,2,1, +20250523,1240,1250,1250,1223,186113,229297066,00,0.00,N,5,-6, +20250522,1246,1252,1252,1228,100910,124539490,00,0.00,N,5,-6, +20250521,1252,1248,1257,1241,56808,70880773,00,0.00,N,2,4, +20250520,1248,1237,1251,1229,75296,93526542,00,0.00,N,2,11, +20250519,1237,1235,1248,1223,186521,229967234,00,0.00,N,5,-5, 20250516,1242,1258,1258,1212,340201,417084956,00,0.00,N,5,-19, 20250515,1261,1271,1271,1248,96188,120666439,00,0.00,N,5,-4, 20250514,1265,1308,1308,1257,140567,178681463,00,0.00,N,5,-36, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index c9512ff1a013..01166cb84f73 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5330,5110,5390,5100,89154,468506395,00,0.00,N,2,220, +20250624,5110,5100,5180,5070,21312,108984730,00,0.00,N,5,-50, +20250623,5160,5030,5200,4950,46914,239491875,00,0.00,N,2,80, +20250620,5080,5100,5120,5050,11513,58494940,00,0.00,N,5,-20, +20250619,5100,5090,5130,5050,10883,55294900,00,0.00,N,2,10, +20250618,5090,5080,5150,5020,20822,105802240,00,0.00,N,2,10, +20250617,5080,5010,5090,4950,43005,216539935,00,0.00,N,2,70, +20250616,5010,4995,5020,4950,28102,140315865,00,0.00,N,2,15, +20250613,4995,5030,5050,4960,59922,299972862,00,0.00,N,5,-5, +20250612,5000,4985,5020,4900,55091,273883865,00,0.00,N,2,30, +20250611,4970,4880,4975,4800,60550,298670853,00,0.00,N,2,150, +20250610,4820,4830,4885,4790,24492,118255060,00,0.00,N,3,0, +20250609,4820,4780,4820,4725,42165,200867355,00,0.00,N,2,80, +20250605,4740,4725,4745,4660,31739,149039825,00,0.00,N,2,5, +20250604,4735,4635,4775,4620,35249,164979116,00,0.00,N,2,100, +20250602,4635,4665,4750,4540,44380,205100407,00,0.00,N,5,-30, +20250530,4665,4645,5050,4610,220990,1068227727,00,0.00,N,3,0, +20250529,4665,4670,4730,4665,24869,116806075,00,0.00,N,5,-5, +20250528,4670,4595,4730,4595,40759,190084971,00,0.00,N,2,75, +20250527,4595,4585,4645,4520,22929,105440985,00,0.00,N,5,-15, +20250526,4610,4550,4625,4510,28200,128795910,00,0.00,N,2,75, +20250523,4535,4495,4540,4400,22281,100011815,00,0.00,N,2,40, +20250522,4495,4620,4620,4485,13950,63066100,00,0.00,N,5,-100, +20250521,4595,4505,4615,4505,29515,135182563,00,0.00,N,2,125, +20250520,4470,4435,4600,4435,14658,65769285,00,0.00,N,2,35, +20250519,4435,4600,4675,4250,61891,282486055,00,0.00,N,5,-250, 20250516,4685,4665,4790,4590,83866,391502219,00,0.00,N,2,20, 20250515,4665,4630,4900,4580,150694,708187880,00,0.00,N,2,140, 20250514,4525,4460,4550,4460,73368,331870895,00,0.00,N,2,95, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 5517740fa123..cd175827f391 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1972,1934,1974,1924,923673,1807763242,00,0.00,N,2,38, +20250624,1934,1932,1963,1899,708226,1369714398,00,0.00,N,2,2, +20250623,1932,1965,1965,1860,1147588,2191030481,00,0.00,N,5,-20, +20250620,1952,1968,1997,1927,813802,1602954394,00,0.00,N,2,12, +20250619,1940,1905,1956,1904,682869,1319167222,00,0.00,N,2,25, +20250618,1915,1900,1949,1897,396464,761205048,00,0.00,N,2,5, +20250617,1910,1947,1960,1896,521867,997081955,00,0.00,N,5,-15, +20250616,1925,1873,1942,1860,1128564,2146858066,00,0.00,N,2,52, +20250613,1873,1930,1948,1817,1158168,2181460042,00,0.00,N,5,-30, +20250612,1903,1998,1998,1892,1098098,2132069546,00,0.00,N,5,-54, +20250611,1957,1920,1975,1918,828568,1609762208,00,0.00,N,2,39, +20250610,1918,1940,1947,1896,708182,1360750375,00,0.00,N,2,8, +20250609,1910,1875,1915,1767,1005863,1860329018,00,0.00,N,2,35, +20250605,1875,1840,1877,1813,885510,1650105315,00,0.00,N,2,35, +20250604,1840,1837,1858,1817,495310,908461808,00,0.00,N,2,28, +20250602,1812,1834,1850,1786,547060,992830697,00,0.00,N,5,-22, +20250530,1834,1773,1844,1768,566418,1026783143,00,0.00,N,2,61, +20250529,1773,1774,1793,1745,740935,1311273775,00,0.00,N,5,-1, +20250528,1774,1756,1792,1755,537327,954414168,00,0.00,N,2,13, +20250527,1761,1778,1805,1733,819470,1446911804,00,0.00,N,5,-26, +20250526,1787,1731,1800,1729,629648,1115437655,00,0.00,N,2,42, +20250523,1745,1814,1829,1700,797525,1415874561,00,0.00,N,5,-69, +20250522,1814,1787,1821,1786,459543,832388035,00,0.00,N,2,26, +20250521,1788,1766,1793,1740,280363,495991400,00,0.00,N,2,22, +20250520,1766,1727,1804,1724,587639,1032057725,00,0.00,N,2,22, +20250519,1744,1720,1760,1696,289197,500421020,00,0.00,N,2,24, 20250516,1720,1819,1830,1656,1117606,1967798325,00,0.00,N,5,-115, 20250515,1835,1821,1844,1807,325404,594700803,00,0.00,N,3,0, 20250514,1835,1833,1840,1795,505418,920596492,00,0.00,N,2,2, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index c37d561acb8a..987c424ac823 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17970,18640,18640,17700,52950,959141215,00,0.00,N,5,-680, +20250624,18650,19140,19280,18500,52483,984456235,00,0.00,N,5,-240, +20250623,18890,18650,18900,18180,62813,1166156535,00,0.00,N,5,-160, +20250620,19050,19050,19230,18520,71090,1341517420,00,0.00,N,3,0, +20250619,19050,18400,19370,18300,152204,2865694030,00,0.00,N,2,750, +20250618,18300,16200,20450,16200,877222,16549876405,00,0.00,N,2,2550, +20250617,15750,16190,16190,15700,31350,497121345,00,0.00,N,5,-270, +20250616,16020,15700,16600,15530,42078,677461450,00,0.00,N,2,280, +20250613,15740,15910,16160,15390,47865,751852740,00,0.00,N,5,-160, +20250612,15900,15600,16060,15310,54532,866691790,00,0.00,N,2,310, +20250611,15590,14950,17250,14900,169480,2697685075,00,0.00,N,2,1020, +20250610,14570,15180,15270,14460,41484,612983080,00,0.00,N,5,-610, +20250609,15180,15000,15200,14510,32755,492360850,00,0.00,N,2,520, +20250605,14660,14860,15010,14520,14884,220588570,00,0.00,N,5,-140, +20250604,14800,14520,14800,14240,39679,578359345,00,0.00,N,2,450, +20250602,14350,14200,14490,14100,28152,403616205,00,0.00,N,2,190, +20250530,14160,14460,14490,14160,14724,210928865,00,0.00,N,5,-300, +20250529,14460,13920,14470,13920,26959,386300030,00,0.00,N,2,540, +20250528,13920,14480,14480,13700,36865,514782230,00,0.00,N,5,-410, +20250527,14330,14180,14470,14100,21505,308314520,00,0.00,N,2,160, +20250526,14170,13910,14290,13850,31303,441710900,00,0.00,N,2,260, +20250523,13910,13760,13990,13660,24335,338205280,00,0.00,N,2,50, +20250522,13860,13660,13960,13550,29069,400805210,00,0.00,N,2,180, +20250521,13680,13470,14000,13330,39807,544954650,00,0.00,N,2,540, +20250520,13140,13340,13390,13100,13622,179850255,00,0.00,N,5,-60, +20250519,13200,13000,13300,12750,39616,517737255,00,0.00,N,2,200, 20250516,13000,12280,13040,12280,75054,966462720,00,0.00,N,2,740, 20250515,12260,12000,12450,12000,22804,278882410,00,0.00,N,2,180, 20250514,12080,12050,12270,11820,10317,123744760,00,0.00,N,2,30, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index e413d80a12ba..fe714fb45cc3 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1138,1185,1199,1135,643765,741477162,00,0.00,N,5,-48, +20250624,1186,1200,1227,1170,652296,779742130,00,0.00,N,5,-18, +20250623,1204,1164,1224,1128,802510,936141926,00,0.00,N,5,-1, +20250620,1205,1158,1230,1120,1217395,1439438476,00,0.00,N,2,55, +20250619,1150,1184,1188,1147,720111,836603429,00,0.00,N,5,-45, +20250618,1195,1176,1202,1155,1022970,1203099828,00,0.00,N,5,-6, +20250617,1201,1117,1323,1111,9287810,11601123861,00,0.00,N,2,98, +20250616,1103,1096,1106,1041,783348,841052506,00,0.00,N,5,-3, +20250613,1106,1122,1126,1075,731569,803000971,00,0.00,N,5,-14, +20250612,1120,1165,1181,1098,1142295,1288200109,00,0.00,N,5,-49, +20250611,1169,1203,1214,1154,862464,1012467562,00,0.00,N,5,-33, +20250610,1202,1230,1256,1191,651214,789249840,00,0.00,N,5,-32, +20250609,1234,1285,1285,1201,782986,975257211,00,0.00,N,5,-16, +20250605,1250,1259,1288,1233,920478,1154543509,00,0.00,N,5,-14, +20250604,1264,1212,1417,1212,7887801,10576085583,00,0.00,N,2,72, +20250602,1192,1257,1267,1182,1478249,1787796959,00,0.00,N,5,-53, +20250530,1245,1279,1345,1211,5838530,7478436362,00,0.00,N,5,-45, +20250529,1290,1204,1469,1201,18293549,24609923649,00,0.00,N,2,36, +20250528,1254,1254,1254,1081,21704467,26296686242,00,0.00,N,1,289, +20250527,965,920,1193,917,12709434,13385123053,00,0.00,N,2,45, +20250526,920,824,970,824,1855408,1691264235,00,0.00,N,2,100, +20250523,820,849,899,801,529856,443247396,00,0.00,N,5,-21, +20250522,841,854,865,839,261197,221749349,00,0.00,N,5,-13, +20250521,854,860,877,851,88251,75784755,00,0.00,N,5,-6, +20250520,860,846,889,841,92811,79346297,00,0.00,N,2,11, +20250519,849,871,877,841,218900,186152239,00,0.00,N,5,-22, 20250516,871,902,902,864,435875,382323682,00,0.00,N,5,-32, 20250515,903,920,920,890,250485,225252229,00,0.00,N,5,-18, 20250514,921,922,929,915,136123,125176509,00,0.00,N,5,-1, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index bd97e53a3bfb..e3e9bd455060 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,145500,147700,148100,144500,50529,7395314400,00,0.00,N,5,-5700, +20250624,151200,153200,154400,150000,26400,4000810650,00,0.00,N,5,-500, +20250623,151700,155700,156900,150900,35703,5451932100,00,0.00,N,5,-6400, +20250620,158100,155000,161600,154600,45869,7278456050,00,0.00,N,2,3500, +20250619,154600,156600,158100,152100,23824,3680960650,00,0.00,N,5,-1200, +20250618,155800,154400,157800,153800,35541,5545148050,00,0.00,N,5,-200, +20250617,156000,157800,158100,154300,34126,5325164000,00,0.00,N,5,-1900, +20250616,157900,159700,161700,155200,22076,3475391200,00,0.00,N,5,-400, +20250613,158300,161100,162100,157000,43507,6903911150,00,0.00,N,5,-4200, +20250612,162500,163600,166400,161400,27068,4418670900,00,0.00,N,5,-1100, +20250611,163600,162200,167500,161700,44831,7379777250,00,0.00,N,2,1900, +20250610,161700,162000,162100,158700,25616,4118925500,00,0.00,N,5,-300, +20250609,162000,158800,164900,157000,42558,6891789400,00,0.00,N,2,1400, +20250605,160600,162700,163100,159500,49383,7950891500,00,0.00,N,5,-2400, +20250604,163000,165000,166600,158400,94353,15289100950,00,0.00,N,5,-5500, +20250602,168500,165000,171600,162300,159220,26597447750,00,0.00,N,2,9800, +20250530,158700,144800,169000,144200,357899,56831798400,00,0.00,N,2,13800, +20250529,144900,140300,148900,138900,46754,6724972000,00,0.00,N,2,4800, +20250528,140100,144000,145900,138600,26360,3700753050,00,0.00,N,5,-4200, +20250527,144300,142100,144300,141800,12749,1822810400,00,0.00,N,2,400, +20250526,143900,141500,143900,139700,11149,1578575800,00,0.00,N,2,2900, +20250523,141000,142200,144400,140700,9575,1361718050,00,0.00,N,5,-2000, +20250522,143000,145200,147700,141800,22417,3242840600,00,0.00,N,5,-2200, +20250521,145200,139700,146600,139000,33386,4817535850,00,0.00,N,2,6900, +20250520,138300,139900,140600,137500,15449,2144521150,00,0.00,N,5,-400, +20250519,138700,140500,143600,138200,16566,2312286750,00,0.00,N,5,-3500, 20250516,142200,144700,145700,142000,19182,2753685850,00,0.00,N,5,-700, 20250515,142900,141700,144600,141200,19617,2808266250,00,0.00,N,5,-200, 20250514,143100,136600,144500,135500,35120,4991378200,00,0.00,N,2,6200, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 649015c52a4c..40c655a0ca5c 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1128,1159,1210,1125,37761,43173782,00,0.00,N,5,-30, +20250624,1158,1227,1227,1142,41204,47786105,00,0.00,N,3,0, +20250623,1158,1280,1280,1150,69451,81271122,00,0.00,N,5,-59, +20250620,1217,1250,1262,1215,43688,53373806,00,0.00,N,5,-33, +20250619,1250,1250,1311,1244,24956,31369533,00,0.00,N,5,-1, +20250618,1251,1261,1308,1245,22292,28198929,00,0.00,N,5,-14, +20250617,1265,1271,1293,1253,46836,59473020,00,0.00,N,5,-6, +20250616,1271,1299,1342,1266,71999,92420875,00,0.00,N,5,-28, +20250613,1299,1311,1320,1255,90348,116113250,00,0.00,N,5,-22, +20250612,1321,1275,1465,1275,813992,1119728909,00,0.00,N,2,46, +20250611,1275,1290,1291,1230,36000,45578137,00,0.00,N,5,-15, +20250610,1290,1251,1338,1240,51254,65469229,00,0.00,N,2,27, +20250609,1263,1287,1287,1222,88364,111572583,00,0.00,N,5,-24, +20250605,1287,1287,1370,1231,266095,345815349,00,0.00,N,3,0, +20250604,1287,1348,1443,1269,273967,367640354,00,0.00,N,5,-73, +20250602,1360,1500,1500,1360,359280,507519447,00,0.00,N,5,-140, +20250530,1500,1591,1591,1500,103590,158346238,00,0.00,N,5,-103, +20250529,1603,1587,1603,1567,85070,134622190,00,0.00,N,2,33, +20250528,1570,1601,1623,1570,254424,407566309,00,0.00,N,5,-106, +20250527,1676,1564,1920,1474,6632506,11574617912,00,0.00,N,2,157, +20250526,1519,1944,1995,1450,3090750,5144078833,00,0.00,N,5,-39, +20250523,1558,1222,1558,1215,2944471,4350313772,00,0.00,N,1,359, +20250522,1199,1322,1322,1190,154602,190964399,00,0.00,N,5,-81, +20250521,1280,1293,1293,1232,197435,248895202,00,0.00,N,5,-13, +20250520,1293,1400,1638,1206,2323149,3368266584,00,0.00,N,2,33, +20250519,1260,1580,1797,1230,2998764,4722995977,00,0.00,N,5,-123, 20250516,1383,1145,1383,1128,857240,1163661662,01,-10.89,N,1,319, 20250515,1063,1063,1074,1063,4832,5142405,00,0.00,N,3,0, -20250514,1194,1197,1197,1184,6389,7623146,00,0.00,N,2,10, -20250513,1184,1228,1228,1184,6819,8200321,00,0.00,N,5,-25, -20250512,1209,1200,1259,1200,5211,6334331,00,0.00,N,2,9, -20250509,1200,1200,1259,1186,12836,15389214,00,0.00,N,2,10, -20250508,1190,1194,1238,1188,16218,19369805,00,0.00,N,5,-4, -20250507,1194,1258,1259,1194,12683,15400731,00,0.00,N,5,-49, -20250502,1243,1220,1269,1209,11706,14510397,00,0.00,N,2,14, -20250430,1229,1230,1257,1175,9515,11650163,00,0.00,N,5,-1, -20250429,1230,1223,1281,1210,8153,9995010,00,0.00,N,2,7, -20250428,1223,1223,1236,1209,2115,2587349,00,0.00,N,3,0, -20250425,1223,1208,1289,1208,9622,11931937,00,0.00,N,2,15, -20250424,1208,1242,1300,1208,5848,7282678,00,0.00,N,5,-34, -20250423,1242,1256,1270,1210,16600,20608170,00,0.00,N,5,-18, -20250422,1260,1263,1268,1241,3320,4175147,00,0.00,N,5,-10, -20250421,1270,1239,1285,1226,2202,2779350,00,0.00,N,2,13, -20250418,1257,1249,1265,1232,30323,37834359,00,0.00,N,5,-4, -20250417,1261,1312,1312,1248,11363,14298419,00,0.00,N,2,6, -20250416,1255,1260,1312,1245,21337,27112411,00,0.00,N,3,0, -20250415,1255,1174,1291,1174,128637,159525576,00,0.00,N,2,75, -20250414,1180,1214,1214,1180,42730,51073307,00,0.00,N,5,-69, -20250411,1249,1297,1297,1249,33999,42874421,00,0.00,N,5,-19, -20250410,1268,1180,1311,1180,118718,147184245,00,0.00,N,2,88, -20250409,1180,1171,1202,1120,21237,25017901,00,0.00,N,2,38, -20250408,1142,1139,1193,1130,18677,21954776,00,0.00,N,2,3, -20250407,1139,1134,1195,1108,12303,13957858,00,0.00,N,2,6, -20250404,1133,1098,1153,1095,3637,4074830,00,0.00,N,2,29, -20250403,1104,1143,1143,1104,3755,4237577,00,0.00,N,5,-43, -20250402,1147,1174,1200,1147,5372,6239085,00,0.00,N,5,-14, -20250401,1161,1106,1170,1106,9104,10341884,00,0.00,N,2,55, -20250331,1106,1126,1126,1105,16694,18553865,00,0.00,N,5,-20, -20250328,1126,1151,1151,1126,8931,10118730,00,0.00,N,5,-28, -20250327,1154,1165,1165,1135,12739,14644437,00,0.00,N,2,2, -20250326,1152,1129,1347,1126,438790,542236648,00,0.00,N,2,23, -20250325,1129,1125,1145,1125,5513,6275197,00,0.00,N,5,-6, -20250324,1135,1138,1140,1125,2485,2806849,00,0.00,N,5,-3, -20250321,1138,1133,1150,1133,2661,3023310,00,0.00,N,5,-2, -20250320,1140,1170,1170,1140,1933,2226812,00,0.00,N,5,-30, -20250319,1170,1160,1185,1152,4011,4727915,00,0.00,N,2,10, -20250318,1160,1108,1170,1108,3298,3772468,00,0.00,N,2,52, -20250317,1108,1152,1170,1108,3240,3672388,00,0.00,N,5,-32, -20250314,1140,1132,1151,1123,1596,1814990,00,0.00,N,5,-2, -20250313,1142,1133,1200,1115,7117,8156578,00,0.00,N,2,22, -20250312,1120,1115,1156,1115,5862,6589501,00,0.00,N,5,-9, -20250311,1129,1121,1280,1106,97629,115898542,00,0.00,N,5,-3, -20250310,1132,1137,1138,1131,8171,9269957,00,0.00,N,5,-6, -20250307,1138,1138,1148,1134,3716,4246221,00,0.00,N,3,0, -20250306,1138,1158,1158,1138,4551,5208643,00,0.00,N,5,-13, -20250305,1151,1153,1171,1151,8116,9369320,00,0.00,N,5,-2, -20250304,1153,1152,1210,1151,7686,8890914,00,0.00,N,2,1, -20250228,1152,1207,1207,1152,10289,12277556,00,0.00,N,5,-77, -20250227,1229,1161,1229,1152,5767,6762738,00,0.00,N,2,68, -20250226,1161,1197,1197,1161,2992,3511838,00,0.00,N,5,-36, -20250225,1197,1194,1240,1179,3001,3586115,00,0.00,N,2,3, -20250224,1194,1185,1235,1185,5283,6333800,00,0.00,N,3,0, -20250221,1194,1180,1197,1166,3432,4074731,00,0.00,N,2,14, -20250220,1180,1167,1250,1167,5207,6178344,00,0.00,N,2,13, -20250219,1167,1170,1170,1157,4968,5793459,00,0.00,N,5,-3, -20250218,1170,1163,1170,1152,2814,3262312,00,0.00,N,2,7, -20250217,1163,1140,1176,1140,7245,8334506,00,0.00,N,2,12, -20250214,1151,1128,1155,1128,7978,9054775,00,0.00,N,2,23, -20250213,1128,1173,1348,1123,113827,140252351,00,0.00,N,5,-45, -20250212,1173,1173,1242,1163,14396,17291027,00,0.00,N,3,0, -20250211,1173,1168,1187,1168,4648,5460708,00,0.00,N,5,-5, -20250210,1178,1181,1181,1161,2024,2374729,00,0.00,N,5,-3, -20250207,1181,1183,1193,1180,6966,8263581,00,0.00,N,5,-12, -20250206,1193,1193,1193,1172,8407,9938322,00,0.00,N,3,0, -20250205,1193,1199,1199,1188,6314,7516935,00,0.00,N,5,-6, +20250514,1063,1066,1066,1055,7169,7623146,00,0.00,N,2,8, +20250513,1055,1094,1094,1055,7652,8200321,00,0.00,N,5,-22, +20250512,1077,1069,1121,1069,5847,6334331,00,0.00,N,2,8, +20250509,1069,1069,1121,1056,14404,15389214,00,0.00,N,2,8, +20250508,1060,1063,1103,1058,18199,19369805,00,0.00,N,5,-3, +20250507,1063,1121,1121,1063,14232,15400731,00,0.00,N,5,-43, +20250502,1107,1087,1130,1077,13136,14510397,00,0.00,N,2,12, +20250430,1095,1096,1120,1047,10677,11650163,00,0.00,N,5,0, +20250429,1096,1089,1141,1078,9149,9995010,00,0.00,N,2,6, +20250428,1089,1089,1101,1077,2373,2587349,00,0.00,N,3,0, +20250425,1089,1076,1148,1076,10797,11931937,00,0.00,N,2,13, +20250424,1076,1106,1158,1076,6562,7282678,00,0.00,N,5,-30, +20250423,1106,1119,1131,1078,18628,20608170,00,0.00,N,5,-16, +20250422,1122,1125,1129,1105,3725,4175147,00,0.00,N,5,-8, +20250421,1131,1104,1145,1092,2471,2779350,00,0.00,N,2,11, +20250418,1120,1113,1127,1097,34027,37834359,00,0.00,N,5,-3, +20250417,1123,1169,1169,1112,12751,14298419,00,0.00,N,2,5, +20250416,1118,1122,1169,1109,23943,27112411,00,0.00,N,3,0, +20250415,1118,1046,1150,1046,144353,159525576,00,0.00,N,2,66, +20250414,1051,1081,1081,1051,47950,51073307,00,0.00,N,5,-61, +20250411,1113,1155,1155,1113,38153,42874421,00,0.00,N,5,-16, +20250410,1129,1051,1168,1051,133223,147184245,00,0.00,N,2,78, +20250409,1051,1043,1071,998,23831,25017901,00,0.00,N,2,33, +20250408,1017,1014,1063,1006,20958,21954776,00,0.00,N,2,2, +20250407,1014,1010,1064,987,13806,13957858,00,0.00,N,2,5, +20250404,1009,978,1027,975,4081,4074830,00,0.00,N,2,25, +20250403,983,1018,1018,983,4213,4237577,00,0.00,N,5,-38, +20250402,1022,1046,1069,1022,6028,6239085,00,0.00,N,5,-12, +20250401,1034,985,1042,985,10216,10341884,00,0.00,N,2,49, +20250331,985,1003,1003,984,18733,18553865,00,0.00,N,5,-17, +20250328,1003,1025,1025,1003,10022,10118730,00,0.00,N,5,-24, +20250327,1028,1038,1038,1011,14295,14644437,00,0.00,N,2,1, +20250326,1026,1006,1200,1003,492401,542236648,00,0.00,N,2,20, +20250325,1006,1002,1020,1002,6186,6275197,00,0.00,N,5,-5, +20250324,1011,1014,1015,1002,2788,2806849,00,0.00,N,5,-2, +20250321,1014,1009,1024,1009,2986,3023310,00,0.00,N,5,-1, +20250320,1015,1042,1042,1015,2169,2226812,00,0.00,N,5,-26, +20250319,1042,1033,1055,1026,4501,4727915,00,0.00,N,2,8, +20250318,1033,987,1042,987,3700,3772468,00,0.00,N,2,46, +20250317,987,1026,1042,987,3635,3672388,00,0.00,N,5,-28, +20250314,1015,1008,1025,1000,1791,1814990,00,0.00,N,5,-1, +20250313,1017,1009,1069,993,7986,8156578,00,0.00,N,2,19, +20250312,998,993,1030,993,6578,6589501,00,0.00,N,5,-8, +20250311,1006,998,1140,985,109557,115898542,00,0.00,N,5,-2, +20250310,1008,1013,1014,1007,9169,9269957,00,0.00,N,5,-5, +20250307,1014,1014,1023,1010,4170,4246221,00,0.00,N,3,0, +20250306,1014,1031,1031,1014,5107,5208643,00,0.00,N,5,-11, +20250305,1025,1027,1043,1025,9107,9369320,00,0.00,N,5,-1, +20250304,1027,1026,1078,1025,8625,8890914,00,0.00,N,2,0, +20250228,1026,1075,1075,1026,11546,12277556,00,0.00,N,5,-68, +20250227,1095,1034,1095,1026,6471,6762738,00,0.00,N,2,60, +20250226,1034,1066,1066,1034,3357,3511838,00,0.00,N,5,-32, +20250225,1066,1063,1104,1050,3367,3586115,00,0.00,N,2,2, +20250224,1063,1055,1100,1055,5928,6333800,00,0.00,N,3,0, +20250221,1063,1051,1066,1039,3851,4074731,00,0.00,N,2,12, +20250220,1051,1039,1113,1039,5843,6178344,00,0.00,N,2,11, +20250219,1039,1042,1042,1031,5574,5793459,00,0.00,N,5,-2, +20250218,1042,1036,1042,1026,3157,3262312,00,0.00,N,2,6, +20250217,1036,1015,1047,1015,8130,8334506,00,0.00,N,2,10, +20250214,1025,1005,1029,1005,8952,9054775,00,0.00,N,2,20, +20250213,1005,1045,1201,1000,127734,140252351,00,0.00,N,5,-40, +20250212,1045,1045,1106,1036,16154,17291027,00,0.00,N,3,0, +20250211,1045,1040,1057,1040,5215,5460708,00,0.00,N,5,-4, +20250210,1049,1052,1052,1034,2271,2374729,00,0.00,N,5,-2, +20250207,1052,1054,1063,1051,7817,8263581,00,0.00,N,5,-10, +20250206,1063,1063,1063,1044,9434,9938322,00,0.00,N,3,0, +20250205,1063,1068,1068,1058,7085,7516935,00,0.00,N,5,-5, 20250204,1199,1223,1223,1187,10461,12482044,00,0.00,N,5,-30, 20250203,1229,1240,1240,1202,5394,6574226,00,0.00,N,5,-11, 20250131,1240,1295,1295,1240,11592,14453582,00,0.00,N,5,-6, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 050bc2671c54..68f3b3d3d0f7 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3715,3710,3750,3690,21327,79074671,00,0.00,N,2,5, +20250624,3710,3730,3770,3580,26098,97015390,00,0.00,N,5,-20, +20250623,3730,3790,3790,3700,22081,82619965,00,0.00,N,5,-60, +20250620,3790,3755,3820,3735,30988,117010100,00,0.00,N,2,25, +20250619,3765,3735,3790,3710,14956,56204135,00,0.00,N,2,15, +20250618,3750,3740,3795,3660,27401,102471590,00,0.00,N,5,-15, +20250617,3765,3760,3800,3720,37585,140736812,00,0.00,N,2,15, +20250616,3750,3750,3780,3700,30628,114593615,00,0.00,N,2,50, +20250613,3700,3855,3855,3695,38786,144172430,00,0.00,N,5,-50, +20250612,3750,3740,3775,3720,15827,59171685,00,0.00,N,2,10, +20250611,3740,3730,3755,3695,11764,43817780,00,0.00,N,2,10, +20250610,3730,3740,3780,3705,10838,40618465,00,0.00,N,5,-10, +20250609,3740,3710,3745,3700,23927,89023110,00,0.00,N,2,30, +20250605,3710,3670,3725,3640,13807,50852641,00,0.00,N,2,20, +20250604,3690,3605,3755,3605,44960,166244199,00,0.00,N,2,70, +20250602,3620,3635,3650,3610,18597,67393550,00,0.00,N,5,-45, +20250530,3665,3695,3695,3640,8846,32378200,00,0.00,N,5,-10, +20250529,3675,3670,3700,3640,24713,90820625,00,0.00,N,2,10, +20250528,3665,3580,3670,3545,36568,131618616,00,0.00,N,2,85, +20250527,3580,3610,3615,3570,6852,24557095,00,0.00,N,5,-30, +20250526,3610,3600,3630,3585,13210,47679726,00,0.00,N,2,10, +20250523,3600,3570,3640,3530,23697,84918075,00,0.00,N,2,15, +20250522,3585,3560,3595,3520,6473,22972920,00,0.00,N,2,25, +20250521,3560,3555,3560,3515,10980,38777815,00,0.00,N,2,5, +20250520,3555,3550,3575,3525,52470,185602548,00,0.00,N,2,5, +20250519,3550,3615,3635,3540,31580,113155480,00,0.00,N,5,-100, 20250516,3650,3560,3710,3480,73726,267612547,00,0.00,N,2,100, 20250515,3550,3525,3550,3455,23844,83203334,00,0.00,N,2,30, 20250514,3520,3525,3560,3480,13380,46989515,00,0.00,N,3,0, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 9610865bc944..5c45b536d0f6 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1695,1700,1717,1635,68466,114488902,00,0.00,N,5,-5, +20250624,1700,1613,1830,1550,530449,891179455,00,0.00,N,2,87, +20250623,1613,1790,1790,1590,422544,696584312,00,0.00,N,5,-166, +20250620,1779,1904,1904,1779,170898,312421277,00,0.00,N,5,-125, +20250619,1904,1860,1930,1860,120331,227815201,00,0.00,N,2,10, +20250618,1894,1948,1991,1816,202977,381116077,00,0.00,N,2,13, +20250617,1881,1872,1885,1808,191175,351234339,00,0.00,N,2,11, +20250616,1870,1840,1887,1728,378479,684613539,00,0.00,N,2,15, +20250613,1855,2045,2090,1854,324573,627413292,00,0.00,N,5,-165, +20250612,2020,2100,2120,2020,122112,251738440,00,0.00,N,5,-80, +20250611,2100,2040,2140,1990,198267,410820534,00,0.00,N,2,60, +20250610,2040,2175,2220,1992,235486,486777821,00,0.00,N,5,-60, +20250609,2100,2220,2280,2020,282561,597564835,00,0.00,N,5,-120, +20250605,2220,2180,2250,2000,166713,355346760,00,0.00,N,2,20, +20250604,2200,2310,2310,2150,129744,284294020,00,0.00,N,5,-20, +20250602,2220,2190,2350,2115,413366,910103535,00,0.00,N,2,30, +20250530,2190,1849,2195,1775,727825,1477116134,00,0.00,N,2,341, +20250529,1849,1826,1880,1769,409555,741995311,00,0.00,N,2,41, +20250528,1808,1751,1869,1740,245650,446561407,00,0.00,N,5,-4, +20250527,1812,1836,1960,1700,717791,1323123105,00,0.00,N,5,-18, +20250526,1830,2030,2070,1762,907021,1714891764,00,0.00,N,5,-210, +20250523,2040,2205,2210,1985,499287,1029061722,00,0.00,N,5,-190, +20250522,2230,2320,2320,2125,293468,644536570,00,0.00,N,5,-85, +20250521,2315,2395,2395,2260,146790,338075787,00,0.00,N,5,-50, +20250520,2365,2470,2495,2230,270531,631120825,00,0.00,N,5,-50, +20250519,2415,2470,2565,2255,358156,853290136,00,0.00,N,5,-65, 20250516,2480,2500,2570,2390,367465,922836106,00,0.00,N,2,40, 20250515,2440,2325,2485,2325,196550,468660895,00,0.00,N,5,-20, 20250514,2460,2245,2560,2125,1144437,2704285660,00,0.00,N,2,265, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index e3f19c4ae3ea..9c47b6772c1e 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,76500,76000,77900,75000,84962,6533402050,00,0.00,N,2,700, +20250624,75800,77000,77500,74800,78135,5926687850,00,0.00,N,5,-1000, +20250623,76800,75800,77200,74300,102705,7869784350,00,0.00,N,2,700, +20250620,76100,74800,77100,73500,184825,14101288650,00,0.00,N,2,2000, +20250619,74100,72100,74400,72100,140904,10401118900,00,0.00,N,2,2100, +20250618,72000,69500,74000,69400,110798,8025486300,00,0.00,N,2,1800, +20250617,70200,68800,70400,68800,93216,6481530500,00,0.00,N,2,900, +20250616,69300,71400,71400,68300,101155,7005187500,00,0.00,N,5,-700, +20250613,70000,71500,72300,69800,65569,4627447600,00,0.00,N,5,-2200, +20250612,72200,71300,73500,71300,105840,7668958300,00,0.00,N,5,-200, +20250611,72400,69200,72700,69200,128743,9229850150,00,0.00,N,2,2900, +20250610,69500,71500,71900,67300,181740,12549817900,00,0.00,N,5,-2700, +20250609,72200,70200,72900,70200,86013,6216627050,00,0.00,N,2,1400, +20250605,70800,71600,73000,69800,97832,6966673300,00,0.00,N,5,-1600, +20250604,72400,70900,73200,70400,74242,5375043300,00,0.00,N,2,1700, +20250602,70700,71300,72500,69700,94854,6707792650,00,0.00,N,5,-1300, +20250530,72000,70800,73000,70700,90580,6560525600,00,0.00,N,2,600, +20250529,71400,70600,71500,70000,72637,5169621050,00,0.00,N,2,1500, +20250528,69900,69100,70700,69100,64771,4547675100,00,0.00,N,2,200, +20250527,69700,69400,70700,68800,74634,5209401650,00,0.00,N,5,-400, +20250526,70100,70400,70700,69000,56532,3937602300,00,0.00,N,5,-600, +20250523,70700,68200,70900,68200,136851,9648910150,00,0.00,N,2,1900, +20250522,68800,66300,69900,66000,175612,12086277250,00,0.00,N,2,2600, +20250521,66200,67400,67800,65700,46642,3107692300,00,0.00,N,5,-200, +20250520,66400,65500,66700,64600,68498,4534477050,00,0.00,N,2,700, +20250519,65700,65000,67300,64900,43030,2849647500,00,0.00,N,5,-100, 20250516,65800,66500,66900,65400,35133,2318535000,00,0.00,N,5,-800, 20250515,66600,64800,67200,63800,88274,5825943050,00,0.00,N,2,1000, 20250514,65600,65500,66100,65100,51013,3348850400,00,0.00,N,5,-400, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 07e224099275..4defd3fb41c4 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2250,2250,2285,2200,116440,258886125,00,0.00,N,5,-10, +20250624,2260,2245,2315,2190,73814,166593388,00,0.00,N,2,15, +20250623,2245,2240,2300,2200,92425,206811725,00,0.00,N,5,-55, +20250620,2300,2340,2340,2235,49047,113221920,00,0.00,N,3,0, +20250619,2300,2320,2330,2210,86903,197958747,00,0.00,N,5,-25, +20250618,2325,2350,2365,2215,151376,345590576,00,0.00,N,5,-40, +20250617,2365,2390,2425,2340,85068,202273650,00,0.00,N,5,-5, +20250616,2370,2430,2490,2365,110080,264942761,00,0.00,N,5,-100, +20250613,2470,2560,2575,2465,75412,187512405,00,0.00,N,5,-90, +20250612,2560,2625,2625,2540,83819,215300604,00,0.00,N,5,-45, +20250611,2605,2535,2615,2500,90725,232607349,00,0.00,N,2,75, +20250610,2530,2550,2550,2490,69572,174653652,00,0.00,N,3,0, +20250609,2530,2555,2610,2520,133950,342744941,00,0.00,N,5,-25, +20250605,2555,2570,2590,2520,56089,142560985,00,0.00,N,5,-5, +20250604,2560,2575,2620,2530,44220,112820763,00,0.00,N,5,-15, +20250602,2575,2610,2645,2560,37890,97883210,00,0.00,N,5,-35, +20250530,2610,2640,2680,2580,45043,117996515,00,0.00,N,5,-50, +20250529,2660,2560,2685,2560,88216,232704993,00,0.00,N,2,90, +20250528,2570,2520,2615,2495,107622,275149144,00,0.00,N,2,70, +20250527,2500,2565,2585,2485,89363,225129412,00,0.00,N,5,-40, +20250526,2540,2530,2630,2500,70948,181465180,00,0.00,N,2,10, +20250523,2530,2650,2675,2520,114351,293923461,00,0.00,N,5,-120, +20250522,2650,2700,2750,2635,80341,213723064,00,0.00,N,5,-30, +20250521,2680,2680,2815,2610,124121,338695328,00,0.00,N,2,5, +20250520,2675,2655,2740,2580,219895,585153100,00,0.00,N,2,10, +20250519,2665,2900,3000,2570,1038874,2850235617,00,0.00,N,5,-455, 20250516,3120,3300,3300,3020,332545,1035180819,00,0.00,N,5,-215, 20250515,3335,3380,3380,3255,108330,359087014,00,0.00,N,5,-20, 20250514,3355,3385,3395,3300,137896,460314675,00,0.00,N,5,-30, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index acfb0c08c8fb..d8b249220d09 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1770,1746,1790,1712,121448,211804518,00,0.00,N,2,26, +20250624,1744,1760,1788,1697,147969,254884099,00,0.00,N,5,-16, +20250623,1760,1713,1785,1681,91483,159553745,00,0.00,N,2,46, +20250620,1714,1623,1730,1623,139255,233582623,00,0.00,N,2,91, +20250619,1623,1808,1819,1618,386246,649722337,00,0.00,N,5,-176, +20250618,1799,1876,1876,1690,292104,519906992,00,0.00,N,5,-93, +20250617,1892,1863,1912,1846,54060,101919671,00,0.00,N,2,30, +20250616,1862,1893,1930,1851,91505,171434661,00,0.00,N,5,-31, +20250613,1893,2005,2005,1879,132381,253884751,00,0.00,N,5,-107, +20250612,2000,1999,2035,1984,84766,169823101,00,0.00,N,2,20, +20250611,1980,1996,1996,1871,156203,301761331,00,0.00,N,5,-9, +20250610,1989,2000,2050,1950,122275,241478877,00,0.00,N,5,-6, +20250609,1995,1999,2020,1955,98842,196106969,00,0.00,N,5,-4, +20250605,1999,2100,2150,1961,188458,379561298,00,0.00,N,5,-101, +20250604,2100,2065,2180,2040,308852,642125582,00,0.00,N,2,35, +20250602,2065,2095,2155,2010,157642,326295442,00,0.00,N,5,-35, +20250530,2100,2100,2130,1960,99624,207827666,00,0.00,N,5,-20, +20250529,2120,2100,2150,2060,134727,280761359,00,0.00,N,5,-30, +20250528,2150,2175,2225,2110,80452,172410185,00,0.00,N,5,-25, +20250527,2175,2155,2235,2055,153725,327191960,00,0.00,N,2,5, +20250526,2170,2155,2310,2030,198411,417624930,00,0.00,N,5,-30, +20250523,2200,2170,2230,2045,273892,584753129,00,0.00,N,2,30, +20250522,2170,2170,2230,1971,910053,1895284113,00,0.00,N,5,-80, +20250521,2250,2590,2645,2015,2029767,4588923910,00,0.00,N,5,-395, +20250520,2645,2595,2695,2475,243806,630854284,00,0.00,N,2,50, +20250519,2595,2675,2740,2410,364028,944944213,00,0.00,N,5,-80, 20250516,2675,2510,2700,2305,452364,1144001406,00,0.00,N,2,165, 20250515,2510,2350,2650,2225,548053,1330914232,00,0.00,N,2,120, 20250514,2390,2145,2450,2100,851221,1953231600,00,0.00,N,2,135, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index c65705de50af..131bd6051fcc 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5150,5220,5250,5110,242932,1259053630,00,0.00,N,5,-80, +20250624,5230,5120,5320,5060,525468,2724587270,00,0.00,N,2,255, +20250623,4975,4960,4990,4830,325069,1592783822,00,0.00,N,5,-185, +20250620,5160,5150,5280,5020,414602,2136070715,00,0.00,N,2,10, +20250619,5150,5130,5220,5030,199920,1025466580,00,0.00,N,2,30, +20250618,5120,5220,5260,5040,272050,1396373860,00,0.00,N,5,-130, +20250617,5250,5400,5400,5030,660038,3445147820,00,0.00,N,5,-30, +20250616,5280,5150,5300,5020,590519,3045720125,00,0.00,N,5,-50, +20250613,5330,5510,5520,5160,1354188,7215739595,00,0.00,N,2,90, +20250612,5240,5600,5700,5160,3550745,19184812265,00,0.00,N,2,450, +20250611,4790,4785,4800,4705,131643,624886663,00,0.00,N,5,-20, +20250610,4810,4865,4900,4760,244936,1178396562,00,0.00,N,5,-50, +20250609,4860,4690,4860,4660,427916,2048778735,00,0.00,N,2,135, +20250605,4725,4360,4870,4360,1638497,7640819484,00,0.00,N,2,355, +20250604,4370,4300,4440,4300,235938,1031810220,00,0.00,N,2,70, +20250602,4300,4205,4320,4155,106404,454155792,00,0.00,N,2,50, +20250530,4250,4185,4375,4185,202155,869834876,00,0.00,N,2,35, +20250529,4215,4190,4220,4135,52201,217610595,00,0.00,N,2,50, +20250528,4165,4220,4220,4115,86787,360214150,00,0.00,N,5,-55, +20250527,4220,4180,4255,4070,153692,640051825,00,0.00,N,3,0, +20250526,4220,4300,4345,4215,111704,475566140,00,0.00,N,5,-80, +20250523,4300,4295,4320,4230,63701,272393700,00,0.00,N,2,5, +20250522,4295,4400,4400,4205,147319,630466887,00,0.00,N,5,-105, +20250521,4400,4400,4435,4345,108048,473410769,00,0.00,N,2,5, +20250520,4395,4270,4425,4270,204594,895497504,00,0.00,N,2,130, +20250519,4265,4205,4375,4205,135805,583088270,00,0.00,N,5,-20, 20250516,4285,4325,4350,4225,129745,554277230,00,0.00,N,5,-40, 20250515,4325,4375,4410,4310,191539,835017380,00,0.00,N,5,-55, 20250514,4380,4305,4400,4215,197023,849699404,00,0.00,N,2,100, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index af5fe7b2fac8..dc7a37c5877c 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,146300,148400,148600,144100,335626,48981826400,00,0.00,N,5,-2100, +20250624,148400,135700,148600,134900,526561,76015465550,00,0.00,N,2,16400, +20250623,132000,131800,133700,128400,326149,42828226650,00,0.00,N,2,100, +20250620,131900,128500,131900,126800,413415,53953403900,00,0.00,N,2,4600, +20250619,127300,127000,128500,124100,212623,26785513850,00,0.00,N,2,500, +20250618,126800,126900,129300,125300,293314,37291927450,00,0.00,N,5,-600, +20250617,127400,126800,131400,125100,385935,49562011900,00,0.00,N,2,1600, +20250616,125800,120600,125900,120400,244834,30309943000,00,0.00,N,2,5200, +20250613,120600,122500,125200,119000,273049,33009475400,00,0.00,N,5,-1500, +20250612,122100,121700,124500,120300,431001,52831015850,00,0.00,N,5,-900, +20250611,123000,117400,125500,115700,408268,49147379500,00,0.00,N,2,4500, +20250610,118500,117300,120400,116300,347274,41077805950,00,0.00,N,2,700, +20250609,117800,117700,122900,116900,463060,55332547450,00,0.00,N,2,3700, +20250605,114100,113700,115300,111100,292433,33193575650,00,0.00,N,2,400, +20250604,113700,107000,115000,106800,582957,65713404450,00,0.00,N,2,8800, +20250602,104900,106900,108900,102400,341506,35795619250,00,0.00,N,5,-3100, +20250530,108000,108300,109800,106100,566174,61189458350,00,0.00,N,5,-300, +20250529,108300,100000,108600,99500,519339,54917099350,00,0.00,N,2,9000, +20250528,99300,100000,100800,98700,214489,21426373200,00,0.00,N,5,-900, +20250527,100200,100000,100300,98100,206754,20511461050,00,0.00,N,2,100, +20250526,100100,98800,100100,97300,232430,23071972850,00,0.00,N,2,1900, +20250523,98200,96500,99600,96500,169942,16758089400,00,0.00,N,2,1700, +20250522,96500,96800,97500,95800,162072,15646353550,00,0.00,N,5,-1200, +20250521,97700,96700,98200,96300,199206,19454764050,00,0.00,N,2,1000, +20250520,96700,95200,97600,95200,273546,26545233050,00,0.00,N,2,2100, +20250519,94600,94700,96000,93950,186950,17682624650,00,0.00,N,2,100, 20250516,94500,93000,94900,92400,205214,19260976000,00,0.00,N,2,1000, 20250515,93500,92200,94200,90200,450712,41833463800,00,0.00,N,2,4500, 20250514,89000,89100,90400,88000,149580,13331733350,00,0.00,N,5,-400, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 7a12ba0cf01e..ae384a86e62b 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3965,4010,4060,3955,259629,1034792767,00,0.00,N,5,-80, +20250624,4045,3910,4240,3910,1023778,4154775545,00,0.00,N,2,155, +20250623,3890,3910,3950,3855,280413,1087812985,00,0.00,N,5,-95, +20250620,3985,4020,4055,3975,245437,982105497,00,0.00,N,5,-35, +20250619,4020,4030,4055,3995,277111,1114134834,00,0.00,N,2,5, +20250618,4015,3985,4035,3970,234330,936131034,00,0.00,N,3,0, +20250617,4015,4200,4200,3960,883336,3588285749,00,0.00,N,5,-305, +20250616,4320,4160,4375,4130,781630,3357837149,00,0.00,N,2,145, +20250613,4175,4275,4295,4130,531587,2223842711,00,0.00,N,5,-105, +20250612,4280,4290,4365,4250,514288,2215238340,00,0.00,N,5,-30, +20250611,4310,4365,4365,4270,358229,1541615904,00,0.00,N,5,-15, +20250610,4325,4310,4435,4210,759902,3309665635,00,0.00,N,2,15, +20250609,4310,4550,4575,4265,1869263,8246875714,00,0.00,N,5,-175, +20250605,4485,4640,4695,4450,1255239,5730185467,00,0.00,N,5,-225, +20250604,4710,4400,4785,4320,4315324,19936074647,00,0.00,N,2,240, +20250602,4470,4460,4525,4305,2140938,9461483350,00,0.00,N,5,-95, +20250530,4565,4240,4845,4205,6706435,30667346089,00,0.00,N,2,300, +20250529,4265,4070,4455,4060,5186066,22370675378,00,0.00,N,2,205, +20250528,4060,4100,4175,4045,454494,1860773304,00,0.00,N,5,-35, +20250527,4095,4145,4200,4045,485983,2002285761,00,0.00,N,5,-90, +20250526,4185,4030,4187,4030,991876,4102657109,00,0.00,N,2,155, +20250523,4030,3960,4085,3905,433477,1737984505,00,0.00,N,2,50, +20250522,3980,4035,4060,3925,307269,1222357547,00,0.00,N,5,-120, +20250521,4100,4070,4100,4010,370343,1503696594,00,0.00,N,2,20, +20250520,4080,3875,4080,3875,551323,2214340608,00,0.00,N,2,205, +20250519,3875,4045,4070,3850,340077,1335598707,00,0.00,N,5,-150, 20250516,4025,4150,4160,4005,925062,3769804710,00,0.00,N,2,75, 20250515,3950,3960,3975,3905,607583,2469521324,00,0.00,N,5,-30, 20250514,3980,3915,4035,3885,352727,1393752904,00,0.00,N,2,15, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 60f1f8392613..afbc374b6069 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6650,6900,6910,6590,168820,1133534300,00,0.00,N,5,-190, +20250624,6840,6860,7000,6790,113565,781259210,00,0.00,N,5,-20, +20250623,6860,7010,7010,6695,134209,916404055,00,0.00,N,5,-150, +20250620,7010,7120,7140,6930,90870,639948075,00,0.00,N,5,-50, +20250619,7060,7170,7290,7050,107836,772503620,00,0.00,N,5,-100, +20250618,7160,7300,7300,7050,119631,857413970,00,0.00,N,5,-70, +20250617,7230,7390,7500,7130,180421,1318948955,00,0.00,N,5,-180, +20250616,7410,7370,7480,7110,157630,1149574120,00,0.00,N,2,40, +20250613,7370,7330,7410,6980,247449,1773720730,00,0.00,N,2,100, +20250612,7270,7420,7460,7110,134256,982312310,00,0.00,N,5,-150, +20250611,7420,7230,7430,7130,189189,1383640255,00,0.00,N,2,190, +20250610,7230,7550,7550,7080,183518,1334804995,00,0.00,N,5,-100, +20250609,7330,6810,7370,6740,423537,3042646000,00,0.00,N,2,600, +20250605,6730,6670,6790,6550,154333,1031007150,00,0.00,N,2,60, +20250604,6670,6620,6770,6500,174051,1155845870,00,0.00,N,2,100, +20250602,6570,6250,6670,6200,234001,1526352140,00,0.00,N,2,280, +20250530,6290,6280,6560,6250,210495,1350152535,00,0.00,N,2,10, +20250529,6280,6180,6310,6130,72663,452413570,00,0.00,N,2,50, +20250528,6230,6360,6360,6230,82520,517987275,00,0.00,N,5,-130, +20250527,6360,6200,6390,6150,125138,785789095,00,0.00,N,2,210, +20250526,6150,6150,6250,6120,161410,995767380,00,0.00,N,5,-110, +20250523,6260,6270,6320,6150,91117,568098075,00,0.00,N,2,40, +20250522,6220,6200,6280,6050,165121,1021573380,00,0.00,N,2,10, +20250521,6210,6390,6390,6170,142856,887445015,00,0.00,N,5,-120, +20250520,6330,6020,6430,5990,361684,2250929890,00,0.00,N,2,330, +20250519,6000,5920,6140,5890,145807,875692640,00,0.00,N,2,20, 20250516,5980,6060,6140,5850,210875,1259318620,00,0.00,N,5,-160, 20250515,6140,6130,6290,5950,235358,1428541675,00,0.00,N,2,20, 20250514,6120,6250,6390,6040,157740,970362705,00,0.00,N,5,-50, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index e7c1172b164e..6129f67e1d21 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12850,12660,12900,12530,52431,667340410,00,0.00,N,2,190, +20250624,12660,12390,12730,12270,49911,627605390,00,0.00,N,2,450, +20250623,12210,12900,12990,12050,101732,1244417650,00,0.00,N,5,-720, +20250620,12930,13360,13360,12850,36994,478775585,00,0.00,N,5,-190, +20250619,13120,13630,13630,13110,54854,723894020,00,0.00,N,5,-500, +20250618,13620,14270,14270,13330,51743,705576115,00,0.00,N,5,-380, +20250617,14000,13720,14330,13500,247129,3374677535,00,0.00,N,2,280, +20250616,13720,13480,13810,13090,64948,874866730,00,0.00,N,2,240, +20250613,13480,13960,13990,13230,66646,894371070,00,0.00,N,5,-450, +20250612,13930,13950,14030,13700,34899,482940660,00,0.00,N,5,-20, +20250611,13950,13710,14000,13650,40967,564881570,00,0.00,N,2,250, +20250610,13700,13740,14010,13600,21238,291961780,00,0.00,N,5,-40, +20250609,13740,14040,14250,13710,36265,502354235,00,0.00,N,5,-300, +20250605,14040,14050,14530,13950,35483,504696675,00,0.00,N,2,40, +20250604,14000,14130,14410,13960,40010,564298010,00,0.00,N,5,-140, +20250602,14140,14100,14200,13810,22306,310984050,00,0.00,N,2,40, +20250530,14100,14420,14930,14100,17762,252931980,00,0.00,N,5,-480, +20250529,14580,14800,15000,14300,35205,515466160,00,0.00,N,5,-80, +20250528,14660,14650,14950,14400,33561,491133240,00,0.00,N,5,-70, +20250527,14730,14650,14800,14400,25405,372327495,00,0.00,N,2,130, +20250526,14600,14200,14770,13980,45180,657140495,00,0.00,N,2,520, +20250523,14080,14000,14110,13500,41624,574509205,00,0.00,N,2,300, +20250522,13780,14080,14090,13730,21376,295119530,00,0.00,N,5,-310, +20250521,14090,13960,14290,13700,50984,719307950,00,0.00,N,2,120, +20250520,13970,13810,14160,13810,34868,486995900,00,0.00,N,2,30, +20250519,13940,14050,14050,13660,30108,417161930,00,0.00,N,5,-310, 20250516,14250,14570,14580,13670,86512,1210789370,00,0.00,N,5,-310, 20250515,14560,15000,15000,14230,83763,1214480035,00,0.00,N,5,-440, 20250514,15000,14870,15130,14640,53706,799941320,00,0.00,N,2,190, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 12aad3bcb8d3..332c9881289e 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,87400,87000,89700,85700,86089,7515026400,00,0.00,N,2,2500, +20250624,84900,76100,85000,75600,131394,10745788150,00,0.00,N,2,10500, +20250623,74400,74500,75400,73900,32444,2414632550,00,0.00,N,5,-1100, +20250620,75500,75300,76200,73400,44497,3339657950,00,0.00,N,2,200, +20250619,75300,75000,75900,73100,53400,3966881500,00,0.00,N,5,-200, +20250618,75500,75100,76100,74000,26863,2021786700,00,0.00,N,5,-300, +20250617,75800,78500,78900,74200,57008,4332189900,00,0.00,N,5,-2400, +20250616,78200,78400,79300,76700,44287,3463022050,00,0.00,N,5,-700, +20250613,78900,81200,81800,77000,73989,5792778300,00,0.00,N,5,-1400, +20250612,80300,80900,82600,79900,107943,8718431600,00,0.00,N,2,900, +20250611,79400,77600,81200,76400,68718,5445387550,00,0.00,N,2,3100, +20250610,76300,84000,86400,75100,134758,10708497000,00,0.00,N,5,-7200, +20250609,83500,81900,85300,79600,44589,3760135800,00,0.00,N,2,2500, +20250605,81000,81200,83000,80000,47363,3878314200,00,0.00,N,5,-200, +20250604,81200,77300,81400,74800,79776,6336249350,00,0.00,N,2,3200, +20250602,78000,79800,79900,77100,45857,3589657550,00,0.00,N,5,-900, +20250530,78900,78500,79800,77900,43652,3444888750,00,0.00,N,2,600, +20250529,78300,79500,79900,76900,31728,2477803850,00,0.00,N,5,-900, +20250528,79200,78000,79900,77500,54522,4315213250,00,0.00,N,2,2500, +20250527,76700,76800,77600,75100,32301,2466373650,00,0.00,N,2,400, +20250526,76300,77300,78000,74200,61543,4650193700,00,0.00,N,5,-500, +20250523,76800,75800,77900,74800,67862,5220657900,00,0.00,N,2,1900, +20250522,74900,72700,76100,71200,50512,3768530250,00,0.00,N,2,2100, +20250521,72800,69600,72800,67900,32933,2333305650,00,0.00,N,2,3900, +20250520,68900,67500,69400,67400,37651,2592072700,00,0.00,N,2,2200, +20250519,66700,69200,69200,65400,31872,2135100850,00,0.00,N,5,-1800, 20250516,68500,64000,68500,63800,52961,3504692100,00,0.00,N,2,4700, 20250515,63800,62100,65000,61700,67864,4300763850,00,0.00,N,2,2300, 20250514,61500,58700,61800,58700,82536,4980944500,00,0.00,N,2,4100, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 9a63d7927c0a..ff80810606b6 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6330,6320,6410,6270,23615,149091920,00,0.00,N,5,-10, +20250624,6340,6250,6350,6160,42580,267315150,00,0.00,N,2,240, +20250623,6100,6170,6170,6020,17907,108721770,00,0.00,N,5,-120, +20250620,6220,6110,6290,6110,16259,100525265,00,0.00,N,2,70, +20250619,6150,6100,6180,6000,18080,109796130,00,0.00,N,5,-30, +20250618,6180,6060,6180,6020,15250,93103315,00,0.00,N,2,40, +20250617,6140,6110,6190,6000,28168,171351290,00,0.00,N,3,0, +20250616,6140,6150,6190,6090,21132,129333330,00,0.00,N,5,-90, +20250613,6230,6290,6290,6050,23728,145805580,00,0.00,N,5,-60, +20250612,6290,6280,6340,6250,18196,114396050,00,0.00,N,5,-50, +20250611,6340,6350,6400,6300,15274,96529370,00,0.00,N,5,-10, +20250610,6350,6350,6400,6220,15860,100163760,00,0.00,N,3,0, +20250609,6350,6260,6400,6210,29717,187633840,00,0.00,N,2,90, +20250605,6260,6240,6270,6170,23276,145080585,00,0.00,N,2,60, +20250604,6200,6190,6200,6110,13833,85466325,00,0.00,N,2,90, +20250602,6110,6130,6200,6060,16358,100355680,00,0.00,N,5,-50, +20250530,6160,6110,6220,6080,11513,71037080,00,0.00,N,2,80, +20250529,6080,6100,6150,6080,18561,113541755,00,0.00,N,3,0, +20250528,6080,6000,6140,5970,10468,63515110,00,0.00,N,2,90, +20250527,5990,6050,6060,5910,7563,45191000,00,0.00,N,5,-30, +20250526,6020,5800,6020,5800,9863,58329180,00,0.00,N,2,170, +20250523,5850,5860,5880,5790,13790,80392730,00,0.00,N,5,-10, +20250522,5860,5880,5950,5810,9786,57174610,00,0.00,N,5,-80, +20250521,5940,6020,6030,5910,14157,84363685,00,0.00,N,5,-40, +20250520,5980,6000,6010,5920,14873,88683940,00,0.00,N,5,-30, +20250519,6010,6130,6130,5980,11876,71383930,00,0.00,N,5,-140, 20250516,6150,6170,6190,6050,8680,52846730,00,0.00,N,5,-20, 20250515,6170,6270,6270,6130,14052,86940790,00,0.00,N,5,-70, 20250514,6240,6130,6260,6030,25730,159163975,00,0.00,N,2,120, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 4be3ea9940b1..c3b4480d51a3 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8110,8170,8170,8080,11365,92355840,00,0.00,N,5,-40, +20250624,8150,8150,8180,7980,46680,378874720,00,0.00,N,2,280, +20250623,7870,7990,8070,7870,62706,500693700,00,0.00,N,5,-100, +20250620,7970,8010,8110,7950,54358,435993400,00,0.00,N,5,-40, +20250619,8010,7910,8050,7840,37406,297215605,00,0.00,N,2,110, +20250618,7900,7830,7950,7800,22565,177660975,00,0.00,N,2,70, +20250617,7830,8100,8100,7810,27058,213403450,00,0.00,N,5,-130, +20250616,7960,7880,8040,7750,23485,186492620,00,0.00,N,5,-10, +20250613,7970,8300,8300,7930,42225,338600815,00,0.00,N,5,-180, +20250612,8150,8170,8190,8130,17272,140959480,00,0.00,N,5,-20, +20250611,8170,8100,8230,8050,14118,114924240,00,0.00,N,5,-10, +20250610,8180,8160,8240,8040,30986,251678950,00,0.00,N,3,0, +20250609,8180,8000,8350,8000,76702,629085505,00,0.00,N,2,180, +20250605,8000,7880,8030,7870,24755,197078870,00,0.00,N,2,100, +20250604,7900,7900,7920,7820,12417,97911715,00,0.00,N,2,80, +20250602,7820,7910,7910,7790,9962,78184800,00,0.00,N,5,-70, +20250530,7890,7930,7950,7770,45423,356475615,00,0.00,N,5,-10, +20250529,7900,7800,7940,7750,54198,426570850,00,0.00,N,2,80, +20250528,7820,7800,7855,7710,20399,159040335,00,0.00,N,2,90, +20250527,7730,7800,7800,7670,21545,166132150,00,0.00,N,5,-100, +20250526,7830,7580,7850,7560,13892,106804325,00,0.00,N,2,250, +20250523,7580,7630,7630,7530,24688,186971180,00,0.00,N,2,10, +20250522,7570,7550,7590,7500,6162,46485080,00,0.00,N,2,20, +20250521,7550,7520,7570,7470,13327,100229465,00,0.00,N,2,110, +20250520,7440,7490,7490,7360,13383,99285290,00,0.00,N,2,30, +20250519,7410,7430,7530,7410,11477,85387930,00,0.00,N,5,-40, 20250516,7450,7580,7580,7430,14822,110735090,00,0.00,N,5,-90, 20250515,7540,7620,7620,7530,15238,115075430,00,0.00,N,5,-70, 20250514,7610,7560,7630,7490,25854,194990890,00,0.00,N,3,0, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 8625cb2942cf..a7533d287b64 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1613,1638,1638,1582,16824,26855618,00,0.00,N,5,-1, +20250624,1614,1639,1661,1610,14174,23025496,00,0.00,N,5,-25, +20250623,1639,1685,1685,1602,5610,9155356,00,0.00,N,5,-24, +20250620,1663,1665,1666,1647,7385,12268276,00,0.00,N,5,-2, +20250619,1665,1683,1683,1650,8296,13857812,00,0.00,N,5,-18, +20250618,1683,1683,1697,1662,4519,7585301,00,0.00,N,3,0, +20250617,1683,1684,1697,1668,24172,40618792,00,0.00,N,5,-1, +20250616,1684,1684,1693,1650,12959,21703067,00,0.00,N,2,24, +20250613,1660,1650,1686,1650,6691,11107525,00,0.00,N,2,10, +20250612,1650,1696,1722,1612,24984,41856501,00,0.00,N,5,-35, +20250611,1685,1670,1695,1670,4456,7541300,00,0.00,N,5,-5, +20250610,1690,1702,1712,1600,12574,20595412,00,0.00,N,5,-9, +20250609,1699,1700,1700,1627,6096,10316968,00,0.00,N,3,0, +20250605,1699,1660,1700,1660,4628,7823642,00,0.00,N,2,39, +20250604,1660,1691,1691,1660,1356,2254839,00,0.00,N,5,-30, +20250602,1690,1652,1692,1652,150,251362,00,0.00,N,2,20, +20250530,1670,1624,1685,1624,3635,6086882,00,0.00,N,2,46, +20250529,1624,1643,1681,1624,4885,8061677,00,0.00,N,5,-16, +20250528,1640,1642,1691,1600,2569,4187227,00,0.00,N,5,-2, +20250527,1642,1660,1660,1642,425,704400,00,0.00,N,5,-18, +20250526,1660,1689,1689,1660,1596,2682786,00,0.00,N,5,-29, +20250523,1689,1669,1689,1667,412,690114,00,0.00,N,5,-1, +20250522,1690,1689,1691,1670,773,1306422,00,0.00,N,2,1, +20250521,1689,1691,1691,1666,69,116452,00,0.00,N,2,2, +20250520,1687,1634,1689,1630,124,205342,00,0.00,N,2,41, +20250519,1646,1612,1646,1611,225,369868,00,0.00,N,2,16, 20250516,1630,1680,1680,1630,2459,4038781,00,0.00,N,5,-50, 20250515,1680,1692,1692,1680,76,127842,00,0.00,N,2,4, 20250514,1676,1658,1676,1655,3090,5172616,00,0.00,N,3,0, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 53f80a373700..aebaf5ef4528 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9110,9060,9270,9000,3970,36122570,00,0.00,N,2,90, +20250624,9020,9260,9260,8690,15103,136961190,00,0.00,N,5,-190, +20250623,9210,9330,9390,9170,7019,65036535,00,0.00,N,5,-190, +20250620,9400,9650,9650,9250,7048,65617325,00,0.00,N,3,0, +20250619,9400,9300,9400,9210,5934,55341930,00,0.00,N,2,100, +20250618,9300,9300,9330,9100,6978,64766900,00,0.00,N,3,0, +20250617,9300,9500,9540,9100,37674,347633490,00,0.00,N,5,-280, +20250616,9580,9820,9860,9250,20287,192673660,00,0.00,N,5,-240, +20250613,9820,10200,10200,9650,35082,345689780,00,0.00,N,5,-260, +20250612,10080,10200,10340,9900,52755,534187350,00,0.00,N,2,130, +20250611,9950,9840,10330,9830,5173,51411360,00,0.00,N,2,20, +20250610,9930,9870,10000,9870,6522,64703270,00,0.00,N,2,60, +20250609,9870,9940,9950,9720,24133,237192150,00,0.00,N,5,-50, +20250605,9920,9800,10400,9710,71014,710833310,00,0.00,N,2,130, +20250604,9790,9600,9790,9600,15254,148767935,00,0.00,N,2,170, +20250602,9620,9570,9800,9500,4698,45300140,00,0.00,N,5,-50, +20250530,9670,9620,9720,9400,6214,59148560,00,0.00,N,2,50, +20250529,9620,10020,10020,9330,14226,137912480,00,0.00,N,5,-250, +20250528,9870,9710,10050,9620,26786,264211280,00,0.00,N,2,160, +20250527,9710,9740,9750,9610,8502,82546980,00,0.00,N,3,0, +20250526,9710,9740,9740,9580,8759,84677510,00,0.00,N,2,60, +20250523,9650,9690,9700,9600,10223,98617910,00,0.00,N,5,-40, +20250522,9690,9630,9730,9520,6109,58877550,00,0.00,N,2,60, +20250521,9630,9510,9700,9300,39505,373125150,00,0.00,N,2,260, +20250520,9370,9300,9560,9250,5444,50940830,00,0.00,N,2,70, +20250519,9300,9460,9460,9250,29572,276221950,00,0.00,N,5,-110, 20250516,9410,9400,9570,9230,14485,135470940,00,0.00,N,2,200, 20250515,9210,9400,9400,9070,10151,93420305,00,0.00,N,5,-110, 20250514,9320,9620,9620,9250,16435,153522550,00,0.00,N,5,-80, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index c0acf677de1a..3e51315ec68b 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,52400,55500,55500,52100,523778,27771554750,00,0.00,N,5,-3200, +20250624,55600,55900,56800,54400,342098,19018385200,00,0.00,N,2,1600, +20250623,54000,53200,54400,52200,416323,22222527250,00,0.00,N,2,1500, +20250620,52500,52900,53500,50700,444552,23307335200,00,0.00,N,5,-1700, +20250619,54200,53800,54500,52600,414818,22240994100,00,0.00,N,2,2100, +20250618,52100,50600,53600,49900,557567,29193683400,00,0.00,N,2,2150, +20250617,49950,49800,52000,48050,659561,32978403025,00,0.00,N,2,600, +20250616,49350,45500,49450,45400,597390,28991676800,00,0.00,N,2,3350, +20250613,46000,44550,47350,44200,1133333,52232239475,00,0.00,N,2,1950, +20250612,44050,43200,44850,42950,350221,15417977950,00,0.00,N,2,700, +20250611,43350,43550,43600,42350,263258,11314891925,00,0.00,N,2,50, +20250610,43300,42300,43300,41650,574180,24431283575,00,0.00,N,2,1000, +20250609,42300,44200,44500,41550,749450,31799981925,00,0.00,N,5,-2200, +20250605,44500,44750,45150,44000,373574,16624449625,00,0.00,N,5,-100, +20250604,44600,42050,45100,41300,709667,30913093775,00,0.00,N,2,2550, +20250602,42050,42950,42950,41400,346933,14547624275,00,0.00,N,5,-650, +20250530,42700,41700,42750,40900,953185,40339091650,00,0.00,N,2,750, +20250529,41950,41150,44500,41100,1070404,45749906100,00,0.00,N,2,2100, +20250528,39850,41500,41750,39550,606554,24666455350,00,0.00,N,5,-1650, +20250527,41500,42600,42600,41050,301307,12516067125,00,0.00,N,5,-450, +20250526,41950,40900,42900,40600,429336,18055087750,00,0.00,N,2,450, +20250523,41500,42000,42000,40500,255578,10519170550,00,0.00,N,2,250, +20250522,41250,40650,41750,39900,393636,16074979275,00,0.00,N,2,50, +20250521,41200,39400,42500,39400,838699,34760624600,00,0.00,N,2,2500, +20250520,38700,40200,40300,38450,323319,12741090825,00,0.00,N,5,-1050, +20250519,39750,38200,40050,38200,284192,11199015075,00,0.00,N,2,250, 20250516,39500,39650,40600,39350,293728,11697311400,00,0.00,N,5,-200, 20250515,39700,39900,40250,38875,249003,9863891275,00,0.00,N,5,-50, 20250514,39750,39600,40800,39550,348911,14020651075,00,0.00,N,5,-200, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 4617cd9455f5..76b8dbcf3a1a 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9990,9960,10010,9900,23204,231326830,00,0.00,N,5,-10, +20250624,10000,9880,10040,9880,19681,196454840,00,0.00,N,2,130, +20250623,9870,9970,9970,9840,13461,132783305,00,0.00,N,5,-60, +20250620,9930,9960,9960,9890,12336,122171665,00,0.00,N,2,20, +20250619,9910,10050,10050,9870,21687,214781850,00,0.00,N,5,-50, +20250618,9960,9920,9980,9900,16921,168429320,00,0.00,N,2,40, +20250617,9920,10020,10020,9900,13934,138616980,00,0.00,N,5,-70, +20250616,9990,9970,10010,9900,18466,184168930,00,0.00,N,2,20, +20250613,9970,10020,10050,9870,28006,278012020,00,0.00,N,5,-50, +20250612,10020,10020,10050,9980,26515,265624450,00,0.00,N,3,0, +20250611,10020,9970,10040,9970,11225,112283750,00,0.00,N,2,50, +20250610,9970,10030,10030,9930,20553,204967030,00,0.00,N,5,-60, +20250609,10030,9940,10050,9930,20275,202724525,00,0.00,N,2,90, +20250605,9940,9900,9960,9880,18082,179347760,00,0.00,N,2,50, +20250604,9890,9820,9900,9820,13217,130438350,00,0.00,N,2,20, +20250602,9870,9860,9900,9830,10418,102731370,00,0.00,N,2,30, +20250530,9840,9860,9960,9840,12548,123987830,00,0.00,N,5,-60, +20250529,9900,9860,9930,9820,9602,94961675,00,0.00,N,2,40, +20250528,9860,9840,9910,9800,9765,96276350,00,0.00,N,2,20, +20250527,9840,9930,9950,9790,14874,146404380,00,0.00,N,5,-80, +20250526,9920,9960,10050,9880,35794,355503770,00,0.00,N,5,-280, +20250523,10200,9880,10210,9800,72017,720964435,00,0.00,N,2,260, +20250522,9940,9880,9990,9850,39222,389456780,00,0.00,N,2,60, +20250521,9880,9840,9980,9820,23932,236947455,00,0.00,N,2,60, +20250520,9820,9970,9970,9780,27293,268490750,00,0.00,N,5,-150, +20250519,9970,9970,9980,9890,44957,446994305,00,0.00,N,2,140, 20250516,9830,9870,9880,9800,11142,109458360,00,0.00,N,5,-20, 20250515,9850,9870,9880,9750,7760,76077960,00,0.00,N,2,10, 20250514,9840,9800,9880,9770,14013,137873540,00,0.00,N,5,-40, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index bbcec0e718a6..e516b172a184 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5370,5420,5440,5230,134017,712740385,00,0.00,N,5,-50, +20250624,5420,5370,5460,5330,177435,955957795,00,0.00,N,2,50, +20250623,5370,5340,5380,5260,118273,629725105,00,0.00,N,5,-30, +20250620,5400,5450,5510,5360,108101,584084550,00,0.00,N,5,-110, +20250619,5510,5460,5530,5350,182286,994038870,00,0.00,N,2,60, +20250618,5450,5390,5470,5340,153036,830910370,00,0.00,N,2,50, +20250617,5400,5280,5420,5220,138705,740667170,00,0.00,N,2,120, +20250616,5280,5110,5380,5090,110464,576873490,00,0.00,N,2,170, +20250613,5110,5250,5290,5070,189061,965575710,00,0.00,N,5,-140, +20250612,5250,5320,5360,5210,138027,725121890,00,0.00,N,5,-110, +20250611,5360,5410,5440,5270,112791,601427780,00,0.00,N,5,-50, +20250610,5410,5350,5420,5280,118287,635094310,00,0.00,N,2,70, +20250609,5340,5250,5350,5170,171723,908849300,00,0.00,N,2,130, +20250605,5210,5270,5270,5150,87961,456734770,00,0.00,N,5,-50, +20250604,5260,5080,5270,5080,145668,752128960,00,0.00,N,2,120, +20250602,5140,5280,5280,5010,147120,751216675,00,0.00,N,5,-80, +20250530,5220,5020,5250,5000,103529,530712560,00,0.00,N,2,160, +20250529,5060,5040,5090,4975,86779,436123725,00,0.00,N,2,20, +20250528,5040,5060,5090,4990,98796,496598855,00,0.00,N,5,-30, +20250527,5070,5010,5070,4970,74057,371072175,00,0.00,N,2,30, +20250526,5040,5150,5240,4940,247861,1248181774,00,0.00,N,5,-160, +20250523,5200,5380,5380,5130,201003,1043372530,00,0.00,N,5,-110, +20250522,5310,5250,5360,5170,173731,913434625,00,0.00,N,2,60, +20250521,5250,5090,5260,5090,183971,955817210,00,0.00,N,2,170, +20250520,5080,5200,5400,5080,435237,2239279035,00,0.00,N,5,-230, +20250519,5310,5340,5380,5090,367891,1924301260,00,0.00,N,5,-30, 20250516,5340,5340,5460,5220,216936,1160800230,00,0.00,N,2,60, 20250515,5280,5440,5440,5060,360043,1879659055,00,0.00,N,5,-160, 20250514,5440,5480,5520,5310,245706,1327959360,00,0.00,N,5,-80, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index cd04e8d4cc0d..c34fbd1d7e12 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3705,3600,4180,3580,3873599,15200273865,00,0.00,N,2,65, +20250624,3640,3695,3900,3550,871123,3248904264,00,0.00,N,5,-10, +20250623,3650,3655,3915,3430,848309,3128701246,00,0.00,N,5,-15, +20250620,3665,3600,4250,3455,9770317,38883403903,00,0.00,N,2,85, +20250619,3580,3660,3660,3550,142562,513610980,00,0.00,N,5,-30, +20250618,3610,3620,3620,3580,164511,592504240,00,0.00,N,2,40, +20250617,3570,3600,3680,3535,315076,1135798345,00,0.00,N,5,-120, +20250616,3690,3260,4200,3255,11294594,43800871096,00,0.00,N,2,445, +20250613,3245,3450,3450,3245,395110,1313706006,00,0.00,N,5,-225, +20250612,3470,3520,4085,3435,5709375,21693176043,00,0.00,N,5,-35, +20250611,3505,3585,3615,3455,476848,1675168004,00,0.00,N,5,-135, +20250610,3640,3690,3965,3570,4519194,16892590509,00,0.00,N,5,-40, +20250609,3680,3615,4240,3440,16096787,61693973879,00,0.00,N,2,255, +20250605,3425,2640,3425,2595,5724046,18345187613,00,0.00,N,1,790, +20250604,2635,2555,2705,2520,109977,289501839,00,0.00,N,2,80, +20250602,2555,2560,2625,2515,96056,246240355,00,0.00,N,5,-65, +20250530,2620,2695,2730,2610,286943,765911458,00,0.00,N,5,-5, +20250529,2625,2435,2975,2435,2122736,5897648404,00,0.00,N,2,170, +20250528,2455,2480,2480,2425,12752,31351765,00,0.00,N,5,-20, +20250527,2475,2515,2575,2455,37384,93537120,00,0.00,N,5,-25, +20250526,2500,2440,2605,2440,83985,213897484,00,0.00,N,2,40, +20250523,2460,2465,2465,2410,11873,28942745,00,0.00,N,3,0, +20250522,2460,2470,2520,2415,9686,23657560,00,0.00,N,5,-30, +20250521,2490,2510,2520,2475,5151,12830125,00,0.00,N,5,-5, +20250520,2495,2450,2520,2445,15208,37972527,00,0.00,N,2,45, +20250519,2450,2420,2605,2405,76446,193703930,00,0.00,N,5,-25, 20250516,2475,2480,2510,2415,10266,25195220,00,0.00,N,5,-15, 20250515,2490,2525,2525,2450,16838,41695015,00,0.00,N,5,-20, 20250514,2510,2450,2540,2445,18112,45125820,00,0.00,N,2,40, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 6c2fde3fce4b..ac19d386260f 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,83600,82600,84900,82600,14742,1231002800,00,0.00,N,2,1200, +20250624,82400,82000,82900,81300,11041,906451300,00,0.00,N,2,600, +20250623,81800,83400,83400,81200,9506,776799200,00,0.00,N,5,-1600, +20250620,83400,83500,83500,82300,7965,659252450,00,0.00,N,5,-100, +20250619,83500,83900,84300,82900,8381,700760800,00,0.00,N,3,0, +20250618,83500,83700,84600,82800,9462,790057450,00,0.00,N,5,-200, +20250617,83700,83500,84600,82900,13404,1123043650,00,0.00,N,2,200, +20250616,83500,82400,83900,81100,14337,1185152400,00,0.00,N,2,1300, +20250613,82200,84000,84000,80600,26918,2204068750,00,0.00,N,5,-1800, +20250612,84000,84800,85200,83700,14488,1218958350,00,0.00,N,3,0, +20250611,84000,85600,85900,83500,26838,2269193350,00,0.00,N,5,-900, +20250610,84900,86300,87400,83700,28885,2465218700,00,0.00,N,5,-700, +20250609,85600,82000,87200,81600,58208,4979778250,00,0.00,N,2,5500, +20250605,80100,81000,81500,79000,32642,2621773850,00,0.00,N,2,1300, +20250604,78800,77200,80100,76500,47291,3717666450,00,0.00,N,2,3300, +20250602,75500,78000,78300,74700,20181,1539922500,00,0.00,N,5,-2500, +20250530,78000,79000,80100,77200,25831,2028564800,00,0.00,N,5,-500, +20250529,78500,74900,78800,74400,33092,2572139650,00,0.00,N,2,3900, +20250528,74600,73500,75000,73500,15831,1177278000,00,0.00,N,2,1200, +20250527,73400,73100,73900,72800,5983,438720550,00,0.00,N,2,300, +20250526,73100,73000,73500,72500,4331,315449900,00,0.00,N,2,100, +20250523,73000,72600,73600,72500,5520,402968750,00,0.00,N,2,200, +20250522,72800,72300,73200,72100,5428,394589550,00,0.00,N,2,500, +20250521,72300,71900,72400,71900,4943,356512600,00,0.00,N,3,0, +20250520,72300,71600,73100,71300,9593,694500850,00,0.00,N,2,600, +20250519,71700,71500,72100,70900,10525,752427400,00,0.00,N,2,200, 20250516,71500,71200,72900,71100,14643,1052865850,00,0.00,N,5,-100, 20250515,71600,71100,72600,71100,8118,584344150,00,0.00,N,2,200, 20250514,71400,70000,71900,70000,6413,456519700,00,0.00,N,2,900, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 3362fd9e01eb..aa6f5ee4cc5d 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,635,650,665,621,1219904,781912163,00,0.00,N,5,-15, +20250624,650,680,698,640,1038600,693438530,00,0.00,N,5,-16, +20250623,666,650,689,611,1991611,1280102649,00,0.00,N,2,18, +20250620,648,562,673,555,4897595,3089378696,00,0.00,N,2,86, +20250619,562,589,589,555,457088,259730073,00,0.00,N,5,-16, +20250618,578,566,599,545,1223319,687618501,00,0.00,N,2,10, +20250617,568,537,595,500,4250941,2351451592,00,0.00,N,2,31, +20250616,537,629,646,523,4265127,2406313064,00,0.00,N,5,-96, +20250613,633,673,673,628,1066682,691956476,00,0.00,N,5,-39, +20250612,672,675,711,655,1108340,752164855,00,0.00,N,5,-4, +20250611,676,665,700,663,741693,506859676,00,0.00,N,2,15, +20250610,661,673,679,655,849790,563648119,00,0.00,N,5,-12, +20250609,673,707,707,666,1334548,907658967,00,0.00,N,5,-34, +20250605,707,705,715,691,674206,472037606,00,0.00,N,2,6, +20250604,701,709,715,686,890276,621454131,00,0.00,N,5,-8, +20250602,709,730,745,700,1032200,742475100,00,0.00,N,5,-21, +20250530,730,741,804,728,4236693,3228208910,00,0.00,N,5,-5, +20250529,735,679,755,650,4758268,3434450747,00,0.00,N,2,59, +20250528,676,700,710,593,7873248,5100501719,00,0.00,N,5,-24, +20250527,700,737,761,691,3371891,2414612067,00,0.00,N,5,-50, +20250526,750,757,774,730,1951881,1466358481,00,0.00,N,5,-13, +20250523,763,760,810,758,5207140,4062142868,00,0.00,N,2,7, +20250522,756,849,866,752,8372720,6596500290,00,0.00,N,5,-93, +20250521,849,690,859,690,30900702,23854232030,00,0.00,N,2,84, +20250520,765,830,849,765,25054891,19785858051,00,0.00,N,4,-327, +20250519,1092,1560,1560,1092,5123673,5838060180,00,0.00,N,4,-468, 20250516,1560,1587,1599,1520,765238,1198826347,00,0.00,N,5,-27, 20250515,1587,1583,1604,1551,716437,1136881450,00,0.00,N,2,4, 20250514,1583,1615,1615,1570,348221,552489036,00,0.00,N,5,-17, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 1c6f169e4cbe..a4a784d8f4d8 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11120,11080,11120,11000,15118,167371190,00,0.00,N,2,40, +20250624,11080,11060,11090,11000,20632,227868345,00,0.00,N,2,60, +20250623,11020,11040,11040,10950,293948,3239088685,00,0.00,N,5,-20, +20250620,11040,11000,11060,10960,15716,173195130,00,0.00,N,2,40, +20250619,11000,10980,11000,10910,15457,169135735,00,0.00,N,2,20, +20250618,10980,10920,10990,10870,18970,207690625,00,0.00,N,2,60, +20250617,10920,11110,11110,10860,30544,334929905,00,0.00,N,5,-190, +20250616,11110,10970,11150,10880,29441,323235630,00,0.00,N,2,130, +20250613,10980,11040,11070,10890,25991,284481190,00,0.00,N,5,-60, +20250612,11040,10990,11140,10940,35866,396522350,00,0.00,N,2,70, +20250611,10970,11080,11080,10910,17682,193960370,00,0.00,N,2,10, +20250610,10960,11050,11080,10900,19406,212889635,00,0.00,N,5,-90, +20250609,11050,10880,11090,10870,50146,550269190,00,0.00,N,2,170, +20250605,10880,10880,10900,10790,17660,191442870,00,0.00,N,2,50, +20250604,10830,10810,10850,10720,16520,178710605,00,0.00,N,2,110, +20250602,10720,10820,10820,10700,10847,116579605,00,0.00,N,5,-100, +20250530,10820,10730,10830,10700,20577,221749220,00,0.00,N,2,90, +20250529,10730,10670,10740,10650,21949,234777470,00,0.00,N,2,60, +20250528,10670,10630,10690,10580,37981,403753135,00,0.00,N,2,50, +20250527,10620,10660,10720,10620,13853,147594210,00,0.00,N,5,-70, +20250526,10690,10670,10725,10650,20309,216993435,00,0.00,N,2,10, +20250523,10680,10600,10680,10570,11249,119465735,00,0.00,N,2,80, +20250522,10600,10620,10620,10560,5615,59475635,00,0.00,N,3,0, +20250521,10600,10620,10630,10570,14820,156905840,00,0.00,N,2,20, +20250520,10580,10580,10630,10570,7274,76999315,00,0.00,N,5,-10, +20250519,10590,10700,10700,10560,10432,110464015,00,0.00,N,5,-10, 20250516,10600,10560,10670,10560,25632,271645820,00,0.00,N,2,10, 20250515,10590,10700,10790,10570,45214,480863810,00,0.00,N,5,-220, 20250514,10810,10800,10830,10760,10055,108557070,00,0.00,N,2,20, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 5a27a46c6b1d..4f160081698b 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5220,5280,5440,5100,75085,392484480,00,0.00,N,5,-40, +20250624,5260,5140,5290,5140,54284,283732990,00,0.00,N,2,120, +20250623,5140,4970,5180,4910,50290,255214980,00,0.00,N,2,120, +20250620,5020,4960,5060,4905,33474,166846800,00,0.00,N,2,60, +20250619,4960,4870,4960,4770,40168,196236955,00,0.00,N,2,90, +20250618,4870,4855,4890,4710,12322,59759655,00,0.00,N,2,15, +20250617,4855,4895,4930,4675,22968,111646130,00,0.00,N,5,-40, +20250616,4895,4795,4915,4675,64383,313758216,00,0.00,N,2,100, +20250613,4795,4815,4850,4755,23954,114974887,00,0.00,N,5,-20, +20250612,4815,4745,4830,4710,13017,62202840,00,0.00,N,2,70, +20250611,4745,4805,4830,4695,9187,43550835,00,0.00,N,2,10, +20250610,4735,4660,4800,4615,48497,227091654,00,0.00,N,2,80, +20250609,4655,4640,4780,4565,13218,61466795,00,0.00,N,2,25, +20250605,4630,4630,4650,4580,9091,41927785,00,0.00,N,3,0, +20250604,4630,4630,4665,4585,15539,71761525,00,0.00,N,3,0, +20250602,4630,4670,4675,4610,10285,47702990,00,0.00,N,5,-40, +20250530,4670,4670,4675,4595,20936,97255335,00,0.00,N,3,0, +20250529,4670,4665,4690,4550,9028,41869945,00,0.00,N,2,5, +20250528,4665,4700,4705,4665,8004,37535260,00,0.00,N,5,-40, +20250527,4705,4700,4705,4625,10319,48083410,00,0.00,N,3,0, +20250526,4705,4660,4710,4580,9446,43854880,00,0.00,N,2,45, +20250523,4660,4725,4725,4635,7481,34870055,00,0.00,N,5,-70, +20250522,4730,4650,4785,4490,14843,69267955,00,0.00,N,2,80, +20250521,4650,4760,4840,4490,12874,60983060,00,0.00,N,5,-100, +20250520,4750,4545,4755,4545,13589,63089905,00,0.00,N,2,205, +20250519,4545,4640,4640,4400,54083,242816035,00,0.00,N,5,-95, 20250516,4640,4730,4820,4365,61691,282424476,00,0.00,N,5,-60, 20250515,4700,4915,4945,4700,31836,152725455,00,0.00,N,5,-210, 20250514,4910,4880,4945,4830,10017,48995865,00,0.00,N,2,30, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 4d5ba26911fe..8f0c292b2bf6 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8970,8950,9070,8880,13889,123951460,00,0.00,N,5,-10, +20250624,8980,8810,8980,8810,15946,141773490,00,0.00,N,2,170, +20250623,8810,8980,8980,8760,16982,149721500,00,0.00,N,5,-180, +20250620,8990,8940,9090,8850,17619,157811160,00,0.00,N,2,50, +20250619,8940,8900,8980,8870,5821,51847820,00,0.00,N,2,40, +20250618,8900,8930,8960,8820,13729,122185980,00,0.00,N,2,20, +20250617,8880,8950,9080,8800,19515,173175170,00,0.00,N,5,-70, +20250616,8950,8970,8970,8840,6091,54197070,00,0.00,N,2,30, +20250613,8920,9100,9100,8900,9865,88352890,00,0.00,N,5,-180, +20250612,9100,9150,9220,9030,10104,92453470,00,0.00,N,5,-30, +20250611,9130,8950,9250,8950,11854,107791180,00,0.00,N,2,140, +20250610,8990,9010,9020,8910,37850,339579950,00,0.00,N,5,-20, +20250609,9010,9100,9300,8980,59630,538584185,00,0.00,N,5,-130, +20250605,9140,9180,9220,9070,23436,213654590,00,0.00,N,5,-40, +20250604,9180,8940,9240,8920,19617,179062620,00,0.00,N,2,240, +20250602,8940,9010,9060,8890,5806,51948520,00,0.00,N,5,-70, +20250530,9010,9010,9180,8980,7538,68109530,00,0.00,N,5,-90, +20250529,9100,9000,9100,8900,13719,123655690,00,0.00,N,2,140, +20250528,8960,8940,8970,8810,8681,77286840,00,0.00,N,2,100, +20250527,8860,8860,8890,8750,6158,54388015,00,0.00,N,2,10, +20250526,8850,8940,8940,8800,13657,120835620,00,0.00,N,5,-80, +20250523,8930,9050,9050,8860,10725,95484730,00,0.00,N,2,40, +20250522,8890,8970,8970,8880,9966,88809670,00,0.00,N,5,-70, +20250521,8960,8960,9020,8950,18934,170116940,00,0.00,N,2,10, +20250520,8950,8840,9000,8840,7954,70977160,00,0.00,N,2,110, +20250519,8840,8820,8970,8820,14236,126253500,00,0.00,N,5,-50, 20250516,8890,8760,9000,8750,31173,276436510,00,0.00,N,2,130, 20250515,8760,8910,8910,8760,24367,214517310,00,0.00,N,5,-150, 20250514,8910,8950,8990,8870,17632,157394810,00,0.00,N,5,-40, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 0edb723f7ee7..b783d26139e1 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4445,4745,4775,4445,359527,1638780389,00,0.00,N,5,-300, +20250624,4745,4705,4860,4605,313599,1482260388,00,0.00,N,2,100, +20250623,4645,4715,4715,4605,220230,1024587142,00,0.00,N,5,-105, +20250620,4750,4855,4940,4650,186889,885922246,00,0.00,N,5,-30, +20250619,4780,4795,4825,4645,209166,989546999,00,0.00,N,2,5, +20250618,4775,4750,4980,4670,735754,3538491254,00,0.00,N,2,135, +20250617,4640,4675,4675,4500,377089,1726878486,00,0.00,N,2,25, +20250616,4615,4320,4630,4315,436165,1970954891,00,0.00,N,2,290, +20250613,4325,4400,4460,4300,322015,1407835921,00,0.00,N,5,-60, +20250612,4385,4335,4465,4320,219269,965260094,00,0.00,N,2,55, +20250611,4330,4380,4400,4300,130296,565354317,00,0.00,N,5,-25, +20250610,4355,4300,4390,4300,115545,502660354,00,0.00,N,2,60, +20250609,4295,4410,4410,4265,252976,1092844479,00,0.00,N,5,-170, +20250605,4465,4480,4595,4385,228509,1016727868,00,0.00,N,5,-10, +20250604,4475,4415,4490,4285,270678,1179247228,00,0.00,N,2,60, +20250602,4415,4515,4550,4390,212858,946413894,00,0.00,N,5,-100, +20250530,4515,4645,4645,4440,250104,1123525566,00,0.00,N,5,-135, +20250529,4650,4560,4750,4550,245062,1137619667,00,0.00,N,2,100, +20250528,4550,4585,4795,4390,807987,3697749693,00,0.00,N,2,165, +20250527,4385,4215,4395,4150,535885,2293944805,00,0.00,N,2,285, +20250526,4100,4040,4135,3960,160220,652239690,00,0.00,N,2,90, +20250523,4010,3930,4045,3905,107411,426792208,00,0.00,N,2,65, +20250522,3945,4000,4000,3910,136973,540706555,00,0.00,N,5,-80, +20250521,4025,3870,4110,3870,345849,1396463055,00,0.00,N,2,175, +20250520,3850,3815,3895,3680,310115,1177758242,00,0.00,N,2,65, +20250519,3785,3955,4000,3735,387991,1486889469,00,0.00,N,5,-190, 20250516,3975,4090,4150,3895,531572,2106249828,00,0.00,N,5,-370, 20250515,4345,4440,4445,4345,128278,562801447,00,0.00,N,5,-95, 20250514,4440,4355,4475,4350,93430,413381897,00,0.00,N,2,85, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 4e51a236abba..8bcc4dda7023 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6420,6340,6470,6300,8564,54577010,00,0.00,N,2,80, +20250624,6340,6470,6470,6290,12886,81502480,00,0.00,N,5,-10, +20250623,6350,6450,6450,6280,13712,86757035,00,0.00,N,5,-100, +20250620,6450,6440,6600,6400,8144,52574750,00,0.00,N,2,20, +20250619,6430,6400,6490,6400,3703,23805130,00,0.00,N,3,0, +20250618,6430,6400,6480,6380,6136,39593230,00,0.00,N,5,-30, +20250617,6460,6460,6540,6420,8465,54935860,00,0.00,N,3,0, +20250616,6460,6400,6500,6380,5638,36381720,00,0.00,N,5,-10, +20250613,6470,6480,6550,6310,19285,122951130,00,0.00,N,3,0, +20250612,6470,6540,6610,6470,12508,82107115,00,0.00,N,5,-70, +20250611,6540,6470,6620,6440,10231,66516940,00,0.00,N,2,70, +20250610,6470,6670,6670,6450,10636,69027350,00,0.00,N,5,-50, +20250609,6520,6560,6650,6480,9716,63508270,00,0.00,N,5,-40, +20250605,6560,6460,6570,6390,18366,118935195,00,0.00,N,2,110, +20250604,6450,6300,6450,6290,17634,112517190,00,0.00,N,2,160, +20250602,6290,6300,6360,6160,6709,41936190,00,0.00,N,2,10, +20250530,6280,6340,6350,6190,16375,102076175,00,0.00,N,5,-40, +20250529,6320,6300,6380,6220,13212,83115040,00,0.00,N,2,10, +20250528,6310,6340,6350,6230,4558,28694260,00,0.00,N,5,-40, +20250527,6350,6420,6420,6280,9271,58505980,00,0.00,N,5,-70, +20250526,6420,6370,6470,6360,6854,43844970,00,0.00,N,2,50, +20250523,6370,6370,6530,6320,9930,63915295,00,0.00,N,2,10, +20250522,6360,6170,6500,6170,40539,260258540,00,0.00,N,2,200, +20250521,6160,6280,6350,6130,16920,105130265,00,0.00,N,5,-130, +20250520,6290,6120,6310,6080,5796,35873950,00,0.00,N,2,150, +20250519,6140,6260,6320,6100,18443,113818945,00,0.00,N,5,-140, 20250516,6280,6390,6440,6270,14771,93478395,00,0.00,N,5,-100, 20250515,6380,6390,6450,6310,9950,63122200,00,0.00,N,5,-10, 20250514,6390,6510,6510,6330,9117,58260590,00,0.00,N,5,-70, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index ce49d864dfb3..134c3848047b 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2175,2200,2250,2165,48492,105913899,00,0.00,N,5,-50, +20250624,2225,2170,2235,2150,30387,66524359,00,0.00,N,2,55, +20250623,2170,2205,2205,2125,44586,95682626,00,0.00,N,5,-15, +20250620,2185,2245,2245,2150,41800,91158755,00,0.00,N,3,0, +20250619,2185,2360,2360,2145,154760,338325734,00,0.00,N,5,-120, +20250618,2305,2350,2415,2285,59680,139939822,00,0.00,N,3,0, +20250617,2305,2245,2320,2195,72993,164424960,00,0.00,N,2,120, +20250616,2185,2255,2265,2130,123287,272881311,00,0.00,N,5,-65, +20250613,2250,2340,2350,2220,81908,185119118,00,0.00,N,5,-70, +20250612,2320,2335,2395,2300,44029,103168086,00,0.00,N,2,5, +20250611,2315,2390,2450,2300,136807,320225023,00,0.00,N,5,-5, +20250610,2320,2350,2375,2320,88481,208215559,00,0.00,N,5,-30, +20250609,2350,2450,2450,2325,57544,135665945,00,0.00,N,5,-30, +20250605,2380,2380,2460,2380,26637,64085445,00,0.00,N,3,0, +20250604,2380,2405,2425,2300,41910,98898230,00,0.00,N,2,10, +20250602,2370,2375,2430,2330,46737,110975793,00,0.00,N,2,10, +20250530,2360,2390,2425,2355,26177,62163090,00,0.00,N,5,-30, +20250529,2390,2590,2650,2380,128504,315715095,00,0.00,N,5,-200, +20250528,2590,2510,2740,2440,186665,482293677,00,0.00,N,2,60, +20250527,2530,2465,2550,2365,133277,328817131,00,0.00,N,3,0, +20250526,2530,2325,2560,2300,302179,742245894,00,0.00,N,2,205, +20250523,2325,2530,2530,2250,194590,462490085,00,0.00,N,5,-190, +20250522,2515,2515,2535,2465,29963,74713121,00,0.00,N,3,0, +20250521,2515,2535,2595,2485,46650,117587659,00,0.00,N,5,-45, +20250520,2560,2580,2590,2485,68659,173255687,00,0.00,N,5,-20, +20250519,2580,2665,2680,2500,57862,149716270,00,0.00,N,5,-20, 20250516,2600,2700,2760,2600,85141,226302097,00,0.00,N,5,-100, 20250515,2700,2770,2800,2610,115010,307853738,00,0.00,N,5,-70, 20250514,2770,2700,2880,2690,195713,540945196,00,0.00,N,2,55, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 6b4a6f0bffc5..75bbabe147a6 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4510,4470,4575,4465,499669,2255572210,00,0.00,N,2,40, +20250624,4470,4445,4510,4435,506095,2261435767,00,0.00,N,2,90, +20250623,4380,4450,4450,4345,650254,2849915786,00,0.00,N,5,-115, +20250620,4495,4420,4510,4380,1105515,4957488442,00,0.00,N,2,115, +20250619,4380,4360,4400,4345,333299,1456897543,00,0.00,N,2,15, +20250618,4365,4330,4392,4300,351149,1531664283,00,0.00,N,5,-10, +20250617,4375,4385,4440,4335,470236,2056524938,00,0.00,N,5,-25, +20250616,4400,4385,4400,4275,357602,1557908052,00,0.00,N,2,25, +20250613,4375,4440,4445,4340,603828,2641064209,00,0.00,N,5,-85, +20250612,4460,4470,4480,4420,547965,2437035137,00,0.00,N,5,-10, +20250611,4470,4415,4475,4415,388370,1730086552,00,0.00,N,2,35, +20250610,4435,4460,4460,4370,649739,2865378036,00,0.00,N,5,-15, +20250609,4450,4470,4525,4450,558849,2496499032,00,0.00,N,5,-10, +20250605,4460,4385,4525,4375,603959,2694502122,00,0.00,N,2,55, +20250604,4405,4405,4455,4380,560915,2475996059,00,0.00,N,2,15, +20250602,4390,4450,4450,4360,362276,1588711781,00,0.00,N,5,-55, +20250530,4445,4385,4450,4360,520939,2300297620,00,0.00,N,2,15, +20250529,4430,4345,4440,4280,534644,2352851447,00,0.00,N,2,160, +20250528,4270,4160,4360,4155,680487,2924747655,00,0.00,N,2,105, +20250527,4165,4175,4202,4150,377913,1575258031,00,0.00,N,5,-40, +20250526,4205,4235,4235,4155,408092,1706889330,00,0.00,N,3,0, +20250523,4205,4240,4290,4190,450051,1892620052,00,0.00,N,5,-30, +20250522,4235,4300,4335,4230,561858,2391032857,00,0.00,N,5,-105, +20250521,4340,4375,4380,4315,575070,2491830614,00,0.00,N,5,-35, +20250520,4375,4445,4465,4290,788079,3432634677,00,0.00,N,5,-70, +20250519,4445,4400,4505,4310,1578459,6992040650,00,0.00,N,5,-365, 20250516,4810,4800,4850,4735,210646,1005961582,00,0.00,N,5,-20, 20250515,4830,4820,4890,4785,229465,1106167975,00,0.00,N,5,-60, 20250514,4890,4900,4905,4785,232605,1131137821,00,0.00,N,2,15, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index c1c2376f4592..f9ba811f47fb 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22300,22650,22650,21750,42910,943847075,00,0.00,N,5,-150, +20250624,22450,22600,22700,22000,45420,1010184700,00,0.00,N,2,150, +20250623,22300,21850,22400,21300,42910,939902050,00,0.00,N,2,150, +20250620,22150,22400,22650,22000,48442,1078962650,00,0.00,N,5,-100, +20250619,22250,21800,22250,21500,51426,1127580850,00,0.00,N,2,550, +20250618,21700,20700,21800,20700,81746,1750113525,00,0.00,N,2,1000, +20250617,20700,20850,21200,20500,41506,866122825,00,0.00,N,5,-150, +20250616,20850,20150,20850,20000,63282,1297465135,00,0.00,N,2,930, +20250613,19920,20600,20650,19700,48304,965294325,00,0.00,N,5,-430, +20250612,20350,20400,20700,20150,36507,744551150,00,0.00,N,2,50, +20250611,20300,19930,20500,19830,37014,748859975,00,0.00,N,2,370, +20250610,19930,20200,20300,19810,27690,554754790,00,0.00,N,2,20, +20250609,19910,19960,20200,19900,42676,853649615,00,0.00,N,5,-70, +20250605,19980,19980,20200,19810,35437,705792380,00,0.00,N,3,0, +20250604,19980,19840,20450,19770,65867,1316549835,00,0.00,N,2,140, +20250602,19840,20250,20300,19600,61893,1228242480,00,0.00,N,5,-610, +20250530,20450,18600,22200,18370,498329,10340451765,00,0.00,N,2,1850, +20250529,18600,18310,18650,18310,20289,374744510,00,0.00,N,2,290, +20250528,18310,18190,18340,17970,17565,319348720,00,0.00,N,2,360, +20250527,17950,18470,18470,17900,20494,369993275,00,0.00,N,5,-230, +20250526,18180,18230,18330,18010,17926,326936955,00,0.00,N,5,-60, +20250523,18240,18490,18740,18100,22061,404649125,00,0.00,N,5,-120, +20250522,18360,18890,18890,18360,19996,372020690,00,0.00,N,5,-580, +20250521,18940,18050,18940,17800,32941,606932570,00,0.00,N,2,890, +20250520,18050,18240,18240,17800,16924,303461080,00,0.00,N,2,330, +20250519,17720,18200,18250,17670,40132,716993395,00,0.00,N,5,-550, 20250516,18270,19400,19430,18010,63038,1162815135,00,0.00,N,5,-1290, 20250515,19560,19870,19920,19560,16591,326886200,00,0.00,N,5,-290, 20250514,19850,19790,19860,19400,20202,397294575,00,0.00,N,2,180, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index fe54f85750a8..59ab2e857449 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1933,1937,1937,1820,66644,125493556,00,0.00,N,5,-4, +20250624,1937,1947,1999,1930,25859,50228480,00,0.00,N,5,-10, +20250623,1947,1972,1972,1916,44530,86859095,00,0.00,N,5,-28, +20250620,1975,1913,2030,1902,32707,63856545,00,0.00,N,2,62, +20250619,1913,1950,1961,1882,40402,77487491,00,0.00,N,5,-48, +20250618,1961,2070,2070,1961,32320,64962053,00,0.00,N,5,-109, +20250617,2070,2040,2090,2000,23112,46981603,00,0.00,N,2,30, +20250616,2040,1990,2090,1950,61325,123975637,00,0.00,N,2,50, +20250613,1990,2040,2110,1968,82605,166306254,00,0.00,N,5,-175, +20250612,2165,1976,2170,1930,124776,255656981,00,0.00,N,2,189, +20250611,1976,1899,1980,1890,42927,83526166,00,0.00,N,2,77, +20250610,1899,1824,1900,1824,62916,118218734,00,0.00,N,2,75, +20250609,1824,1823,1857,1818,72909,133205067,00,0.00,N,2,1, +20250605,1823,1798,1825,1780,86350,155399299,00,0.00,N,2,25, +20250604,1798,1796,1798,1761,82357,146550414,00,0.00,N,2,2, +20250602,1796,1833,1833,1784,104473,189210198,00,0.00,N,5,-37, +20250530,1833,1726,2180,1720,1244283,2411509266,00,0.00,N,2,114, +20250529,1719,1717,1725,1717,12118,20851148,00,0.00,N,2,2, +20250528,1717,1689,1726,1689,18034,30949193,00,0.00,N,2,28, +20250527,1689,1689,1690,1680,16419,27707892,00,0.00,N,3,0, +20250526,1689,1684,1697,1675,34069,57521382,00,0.00,N,5,-9, +20250523,1698,1710,1739,1698,17488,29898503,00,0.00,N,5,-12, +20250522,1710,1742,1742,1692,25147,43048925,00,0.00,N,5,-32, +20250521,1742,1692,1756,1692,15257,26415873,00,0.00,N,2,50, +20250520,1692,1720,1720,1690,30041,51273609,00,0.00,N,5,-28, +20250519,1720,1768,1768,1718,40546,71357504,00,0.00,N,5,-48, 20250516,1768,1710,1770,1677,70530,122266181,00,0.00,N,2,58, 20250515,1710,1712,1730,1710,26279,45134150,00,0.00,N,5,-2, 20250514,1712,1721,1741,1712,51851,89242418,00,0.00,N,5,-9, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 50365a76e189..abd6e5e710c4 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1495,1500,1505,1487,92648,138403753,00,0.00,N,5,-5, +20250624,1500,1493,1501,1489,173551,259448895,00,0.00,N,2,7, +20250623,1493,1492,1499,1483,155242,231251181,00,0.00,N,5,-14, +20250620,1507,1481,1507,1470,187278,279653439,00,0.00,N,2,27, +20250619,1480,1465,1482,1465,222555,327901945,00,0.00,N,2,15, +20250618,1465,1474,1474,1458,95759,140157984,00,0.00,N,5,-11, +20250617,1476,1475,1485,1455,183883,270483631,00,0.00,N,2,1, +20250616,1475,1446,1475,1429,168662,244393657,00,0.00,N,2,29, +20250613,1446,1478,1478,1427,312278,450171298,00,0.00,N,5,-32, +20250612,1478,1490,1490,1474,145512,215448281,00,0.00,N,5,-10, +20250611,1488,1490,1496,1479,105444,156480164,00,0.00,N,3,0, +20250610,1488,1504,1505,1488,282475,422771278,00,0.00,N,5,-17, +20250609,1505,1496,1512,1493,156039,234661753,00,0.00,N,2,10, +20250605,1495,1490,1500,1479,188639,280785403,00,0.00,N,2,4, +20250604,1491,1452,1493,1452,201079,297755806,00,0.00,N,2,39, +20250602,1452,1459,1470,1439,119756,173855901,00,0.00,N,5,-14, +20250530,1466,1483,1483,1459,122694,180423844,00,0.00,N,5,-17, +20250529,1483,1450,1484,1450,216845,318555607,00,0.00,N,2,33, +20250528,1450,1455,1458,1435,120261,173540489,00,0.00,N,2,11, +20250527,1439,1453,1454,1437,75950,109548494,00,0.00,N,5,-13, +20250526,1452,1452,1467,1446,44405,64469931,00,0.00,N,2,2, +20250523,1450,1456,1467,1440,134271,195169469,00,0.00,N,5,-14, +20250522,1464,1469,1473,1445,80375,117242264,00,0.00,N,5,-4, +20250521,1468,1450,1469,1443,79373,116027533,00,0.00,N,2,21, +20250520,1447,1468,1473,1430,103650,149792547,00,0.00,N,5,-21, +20250519,1468,1471,1495,1450,265185,389098394,00,0.00,N,5,-1, 20250516,1469,1468,1495,1460,679143,1000834969,00,0.00,N,5,-73, 20250515,1542,1544,1549,1529,382967,584811504,00,0.00,N,5,-2, 20250514,1544,1500,1544,1500,440719,674240835,00,0.00,N,2,41, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index ac1a376deb7e..61dd2ce0053c 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,795,783,829,760,564244,446322438,00,0.00,N,2,12, +20250624,783,720,843,716,1248650,977782661,00,0.00,N,2,63, +20250623,720,753,753,704,161095,115157648,00,0.00,N,5,-13, +20250620,733,700,744,700,217403,158582090,00,0.00,N,2,17, +20250619,716,710,725,705,135959,96607844,00,0.00,N,2,6, +20250618,710,714,724,699,203218,144772179,00,0.00,N,5,-4, +20250617,714,710,757,691,439146,320246293,00,0.00,N,2,5, +20250616,709,707,750,689,583954,414073876,00,0.00,N,5,-1, +20250613,710,743,950,701,8789324,7504957650,00,0.00,N,5,-25, +20250612,735,710,759,681,608870,444620727,00,0.00,N,2,25, +20250611,710,690,712,680,180423,126085317,00,0.00,N,2,21, +20250610,689,699,707,685,139836,97268288,00,0.00,N,5,-10, +20250609,699,711,715,690,127400,88617546,00,0.00,N,5,-9, +20250605,708,714,722,704,174375,124881395,00,0.00,N,5,-6, +20250604,714,713,715,705,69686,49519369,00,0.00,N,2,6, +20250602,708,715,715,695,71118,49991250,00,0.00,N,5,-6, +20250530,714,718,719,695,114327,80686880,00,0.00,N,3,0, +20250529,714,710,715,695,117493,82811113,00,0.00,N,2,14, +20250528,700,670,709,662,278627,191839227,00,0.00,N,2,30, +20250527,670,682,687,666,128749,86505564,00,0.00,N,5,-11, +20250526,681,668,685,665,94839,63829357,00,0.00,N,2,13, +20250523,668,685,688,660,110820,73818963,00,0.00,N,5,-6, +20250522,674,690,702,670,103527,70156494,00,0.00,N,5,-15, +20250521,689,694,702,687,97614,67687666,00,0.00,N,5,-5, +20250520,694,701,709,694,81073,56577628,00,0.00,N,5,-8, +20250519,702,713,718,700,87609,61677521,00,0.00,N,5,-11, 20250516,713,713,729,705,108296,77172160,00,0.00,N,3,0, 20250515,713,725,725,707,94857,67504551,00,0.00,N,5,-12, 20250514,725,718,725,709,122773,87910776,00,0.00,N,2,8, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index f7d0eb1c8af9..314da685c0ca 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,654,654,654,654,0,0,00,0.00,Y,3,0, +20250625,654,654,654,654,0,0,00,0.00,Y,3,0, +20250624,654,654,654,654,0,0,00,0.00,Y,0,0, +20250623,654,654,654,654,0,0,00,0.00,Y,0,0, +20250620,654,654,654,654,0,0,00,0.00,Y,0,0, +20250619,654,654,654,654,0,0,00,0.00,Y,0,0, +20250618,654,654,654,654,0,0,00,0.00,Y,0,0, +20250617,654,654,654,654,0,0,00,0.00,Y,0,0, +20250616,654,654,654,654,0,0,00,0.00,Y,0,0, +20250613,654,654,654,654,0,0,00,0.00,Y,0,0, +20250612,654,654,654,654,0,0,00,0.00,Y,0,0, +20250611,654,654,654,654,0,0,00,0.00,Y,0,0, +20250610,654,654,654,654,0,0,00,0.00,Y,0,0, +20250609,654,654,654,654,0,0,00,0.00,Y,0,0, +20250605,654,654,654,654,0,0,00,0.00,Y,0,0, +20250604,654,654,654,654,0,0,00,0.00,Y,0,0, +20250602,654,654,654,654,0,0,00,0.00,Y,0,0, +20250530,654,654,654,654,0,0,00,0.00,Y,0,0, +20250529,654,654,654,654,0,0,00,0.00,Y,0,0, +20250528,654,654,654,654,0,0,00,0.00,Y,0,0, +20250527,654,654,654,654,0,0,00,0.00,Y,0,0, +20250526,654,654,654,654,0,0,00,0.00,Y,0,0, +20250523,654,654,654,654,0,0,00,0.00,Y,0,0, +20250522,654,654,654,654,0,0,00,0.00,Y,0,0, +20250521,654,654,654,654,0,0,00,0.00,Y,0,0, +20250520,654,654,654,654,0,0,00,0.00,Y,0,0, +20250519,654,654,654,654,0,0,00,0.00,Y,0,0, +20250516,654,654,654,654,0,0,00,0.00,Y,0,0, 20250515,654,654,654,654,0,0,00,0.00,Y,0,0, -20250514,654,654,654,654,0,0,00,0.00,Y,0,0, -20250513,654,654,654,654,0,0,00,0.00,Y,0,0, -20250512,654,654,654,654,0,0,00,0.00,Y,0,0, +20250514,654,654,654,654,0,0,00,0.00,N,0,0, +20250513,654,654,654,654,0,0,00,0.00,N,0,0, +20250512,654,654,654,654,0,0,00,0.00,N,0,0, 20250509,654,654,654,654,0,0,00,0.00,N,0,0, 20250508,654,654,654,654,0,0,00,0.00,N,0,0, 20250507,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 449f5a3f59d0..bd6831ac7d19 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,958,950,960,950,141222,135081603,00,0.00,N,2,7, +20250624,951,959,963,951,110662,105753314,00,0.00,N,5,-7, +20250623,958,954,960,947,172763,164674464,00,0.00,N,2,4, +20250620,954,965,966,954,55176,52835436,00,0.00,N,5,-11, +20250619,965,964,967,953,74342,71359533,00,0.00,N,2,1, +20250618,964,955,966,955,32897,31642386,00,0.00,N,5,-1, +20250617,965,960,965,951,90935,86991198,00,0.00,N,2,5, +20250616,960,950,960,942,101279,96642807,00,0.00,N,2,10, +20250613,950,970,970,942,81427,76994926,00,0.00,N,5,-1, +20250612,951,941,951,938,111574,105428674,00,0.00,N,2,9, +20250611,942,935,950,931,85845,80551606,00,0.00,N,3,0, +20250610,942,942,944,936,61770,58042356,00,0.00,N,2,1, +20250609,941,953,953,935,71718,67432798,00,0.00,N,2,2, +20250605,939,950,951,932,82785,77665962,00,0.00,N,2,3, +20250604,936,932,936,929,61167,57023080,00,0.00,N,2,4, +20250602,932,941,941,924,47083,43934132,00,0.00,N,5,-9, +20250530,941,937,948,931,91144,85309933,00,0.00,N,2,1, +20250529,940,939,946,936,58618,55204717,00,0.00,N,2,1, +20250528,939,942,945,934,57849,54289115,00,0.00,N,5,-3, +20250527,942,933,950,933,46575,43923590,00,0.00,N,5,-3, +20250526,945,935,947,930,45238,42499291,00,0.00,N,2,9, +20250523,936,930,936,914,99540,91594950,00,0.00,N,2,6, +20250522,930,930,930,917,41682,38522765,00,0.00,N,3,0, +20250521,930,919,937,916,51518,47917256,00,0.00,N,2,11, +20250520,919,922,930,917,27095,24971454,00,0.00,N,5,-1, +20250519,920,938,942,919,79901,74207123,00,0.00,N,5,-18, 20250516,938,943,959,931,99817,94099967,00,0.00,N,5,-15, 20250515,953,949,958,937,120459,114825918,00,0.00,N,2,4, 20250514,949,950,950,935,62066,58377956,00,0.00,N,5,-1, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index ad823aa3ec3f..2067b7b9603c 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18810,18930,19000,18470,221381,4136156020,00,0.00,N,2,360, +20250624,18450,17970,18700,17910,299558,5485468570,00,0.00,N,2,800, +20250623,17650,17780,17790,17280,171605,3003160645,00,0.00,N,5,-480, +20250620,18130,17890,18170,17680,122438,2200864600,00,0.00,N,2,340, +20250619,17790,18110,18120,17670,142716,2541873990,00,0.00,N,5,-100, +20250618,17890,17570,17890,17520,159297,2827089640,00,0.00,N,2,220, +20250617,17670,17500,18310,17420,255853,4587223135,00,0.00,N,2,340, +20250616,17330,17390,17430,17090,85897,1484163430,00,0.00,N,5,-70, +20250613,17400,18220,18220,17150,267185,4649751305,00,0.00,N,5,-580, +20250612,17980,18380,18380,17980,223870,4059635360,00,0.00,N,5,-220, +20250611,18200,17500,18380,17500,272215,4931690290,00,0.00,N,2,790, +20250610,17410,17680,17700,17350,117193,2049341085,00,0.00,N,5,-50, +20250609,17460,17650,17930,17430,154737,2734335070,00,0.00,N,2,70, +20250605,17390,17150,17750,16970,260581,4563212820,00,0.00,N,2,420, +20250604,16970,16790,17140,16750,160105,2721970465,00,0.00,N,2,460, +20250602,16510,16480,16720,16320,139291,2308148260,00,0.00,N,2,10, +20250530,16500,16670,16840,16490,111792,1860529200,00,0.00,N,5,-300, +20250529,16800,16840,16840,16560,125875,2106114890,00,0.00,N,2,200, +20250528,16600,16640,16850,16450,246108,4084603185,00,0.00,N,2,170, +20250527,16430,16380,16450,16200,89195,1452072865,00,0.00,N,2,40, +20250526,16390,16180,16670,16050,116890,1920028260,00,0.00,N,2,200, +20250523,16190,16440,16490,16010,118486,1921991750,00,0.00,N,5,-230, +20250522,16420,16780,16820,16320,118950,1960672745,00,0.00,N,5,-460, +20250521,16880,16980,17020,16810,88204,1488589950,00,0.00,N,2,50, +20250520,16830,17160,17290,16810,92440,1571720590,00,0.00,N,5,-120, +20250519,16950,16960,17100,16700,124451,2093353680,00,0.00,N,5,-350, 20250516,17300,17590,17590,17120,129372,2233878800,00,0.00,N,5,-290, 20250515,17590,18000,18280,17500,165752,2953788635,00,0.00,N,5,-690, 20250514,18280,18080,18390,17920,174700,3184460395,00,0.00,N,2,490, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 9a7f641c22a0..4e5b7e3facae 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,511,511,511,511,0,0,00,0.00,Y,3,0, +20250625,511,511,511,511,0,0,00,0.00,Y,3,0, +20250624,511,511,511,511,0,0,00,0.00,Y,0,0, +20250623,511,511,511,511,0,0,00,0.00,Y,0,0, +20250620,511,511,511,511,0,0,00,0.00,Y,0,0, +20250619,511,511,511,511,0,0,00,0.00,Y,0,0, +20250618,511,511,511,511,0,0,00,0.00,Y,0,0, +20250617,511,511,511,511,0,0,00,0.00,Y,0,0, +20250616,511,511,511,511,0,0,00,0.00,Y,0,0, +20250613,511,511,511,511,0,0,00,0.00,Y,0,0, +20250612,511,511,511,511,0,0,00,0.00,Y,0,0, +20250611,511,511,511,511,0,0,00,0.00,Y,0,0, +20250610,511,511,511,511,0,0,00,0.00,Y,0,0, +20250609,511,511,511,511,0,0,00,0.00,Y,0,0, +20250605,511,511,511,511,0,0,00,0.00,Y,0,0, +20250604,511,511,511,511,0,0,00,0.00,Y,0,0, +20250602,511,511,511,511,0,0,00,0.00,Y,0,0, +20250530,511,511,511,511,0,0,00,0.00,Y,0,0, +20250529,511,511,511,511,0,0,00,0.00,Y,0,0, +20250528,511,511,511,511,0,0,00,0.00,Y,0,0, +20250527,511,511,511,511,0,0,00,0.00,Y,0,0, +20250526,511,511,511,511,0,0,00,0.00,Y,0,0, +20250523,511,511,511,511,0,0,00,0.00,Y,0,0, +20250522,511,511,511,511,0,0,00,0.00,Y,0,0, +20250521,511,511,511,511,0,0,00,0.00,Y,0,0, +20250520,511,511,511,511,0,0,00,0.00,Y,0,0, +20250519,511,511,511,511,0,0,00,0.00,Y,0,0, +20250516,511,511,511,511,0,0,00,0.00,Y,0,0, 20250515,511,511,511,511,0,0,00,0.00,Y,0,0, -20250514,511,511,511,511,0,0,00,0.00,Y,0,0, -20250513,511,511,511,511,0,0,00,0.00,Y,0,0, -20250512,511,511,511,511,0,0,00,0.00,Y,0,0, +20250514,511,511,511,511,0,0,00,0.00,N,0,0, +20250513,511,511,511,511,0,0,00,0.00,N,0,0, +20250512,511,511,511,511,0,0,00,0.00,N,0,0, 20250509,511,511,511,511,0,0,00,0.00,N,0,0, 20250508,511,511,511,511,0,0,00,0.00,N,0,0, 20250507,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index f3a921ae9592..b4d66d597728 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3035,3100,3100,3010,114342,347268502,00,0.00,N,5,-60, +20250624,3095,3005,3095,3005,175206,535047709,00,0.00,N,2,110, +20250623,2985,2995,3000,2940,198564,588407695,00,0.00,N,5,-50, +20250620,3035,3060,3085,2985,201128,609151858,00,0.00,N,5,-25, +20250619,3060,3130,3155,3055,200727,622870743,00,0.00,N,5,-50, +20250618,3110,3050,3150,3025,255585,796347820,00,0.00,N,2,60, +20250617,3050,3055,3145,3020,213576,657602829,00,0.00,N,5,-10, +20250616,3060,3090,3115,3020,240465,739188894,00,0.00,N,5,-30, +20250613,3090,3145,3150,3005,263617,809205288,00,0.00,N,5,-45, +20250612,3135,3195,3215,3090,300652,949590856,00,0.00,N,5,-20, +20250611,3155,3185,3235,3155,293012,933470564,00,0.00,N,5,-35, +20250610,3190,3265,3265,3105,405962,1291128073,00,0.00,N,5,-100, +20250609,3290,3180,3375,3130,1662158,5421037161,00,0.00,N,2,235, +20250605,3055,2920,3165,2880,1723400,5281922930,00,0.00,N,2,135, +20250604,2920,2925,2980,2810,468600,1343028415,00,0.00,N,3,0, +20250602,2920,2820,2935,2745,257218,736815988,00,0.00,N,2,125, +20250530,2795,2870,2870,2775,151260,423576978,00,0.00,N,5,-70, +20250529,2865,2800,2870,2785,206396,585378625,00,0.00,N,2,65, +20250528,2800,2740,2835,2715,239965,668979393,00,0.00,N,2,65, +20250527,2735,2730,2765,2670,242437,659308407,00,0.00,N,5,-10, +20250526,2745,2765,2770,2705,183566,502043530,00,0.00,N,5,-35, +20250523,2780,2750,2810,2715,195747,540406895,00,0.00,N,2,50, +20250522,2730,2705,2780,2705,238698,652724380,00,0.00,N,5,-10, +20250521,2740,2730,2795,2655,288005,788949470,00,0.00,N,3,0, +20250520,2740,2770,2810,2705,247738,682889400,00,0.00,N,5,-15, +20250519,2755,3035,3035,2680,849644,2340036004,00,0.00,N,5,-285, 20250516,3040,3005,3075,2905,692103,2071459283,00,0.00,N,2,120, 20250515,2920,3045,3085,2910,365960,1090835625,00,0.00,N,5,-115, 20250514,3035,3005,3060,2990,234399,707887530,00,0.00,N,2,5, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 80189f22241c..85ab59053f38 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3380,3365,3415,3340,7891,26659575,00,0.00,N,2,15, +20250624,3365,3335,3395,3305,14024,46762240,00,0.00,N,2,30, +20250623,3335,3310,3335,3280,2543,8434695,00,0.00,N,2,25, +20250620,3310,3345,3345,3300,2524,8354535,00,0.00,N,5,-35, +20250619,3345,3280,3365,3270,13292,43912885,00,0.00,N,2,70, +20250618,3275,3310,3325,3275,5355,17666400,00,0.00,N,5,-35, +20250617,3310,3315,3405,3300,30894,102905154,00,0.00,N,2,20, +20250616,3290,3300,3380,3270,13336,44043325,00,0.00,N,5,-20, +20250613,3310,3355,3355,3290,7858,25988505,00,0.00,N,5,-10, +20250612,3320,3380,3395,3320,5607,18699934,00,0.00,N,5,-40, +20250611,3360,3360,3370,3335,4860,16301240,00,0.00,N,2,10, +20250610,3350,3330,3455,3330,21600,72595950,00,0.00,N,5,-20, +20250609,3370,3335,3375,3325,2411,8072260,00,0.00,N,2,20, +20250605,3350,3350,3375,3320,2596,8697985,00,0.00,N,2,5, +20250604,3345,3305,3395,3285,12016,39811645,00,0.00,N,2,40, +20250602,3305,3270,3305,3270,1403,4626705,00,0.00,N,2,10, +20250530,3295,3280,3365,3265,5981,19649815,00,0.00,N,5,-5, +20250529,3300,3270,3365,3245,10841,35447280,00,0.00,N,2,50, +20250528,3250,3310,3390,3250,19012,62715057,00,0.00,N,5,-40, +20250527,3290,3280,3370,3260,20599,67914285,00,0.00,N,3,0, +20250526,3290,3315,3395,3270,4156,13668590,00,0.00,N,5,-25, +20250523,3315,3325,3395,3270,21380,70563620,00,0.00,N,5,-15, +20250522,3330,3265,3350,3235,5085,16618525,00,0.00,N,2,70, +20250521,3260,3280,3280,3255,11972,39005960,00,0.00,N,5,-5, +20250520,3265,3270,3300,3245,4632,15091570,00,0.00,N,5,-5, +20250519,3270,3330,3480,3270,6795,22412065,00,0.00,N,5,-20, 20250516,3290,3395,3395,3290,7504,24977925,00,0.00,N,5,-90, 20250515,3380,3430,3480,3335,17297,58245955,00,0.00,N,5,-50, 20250514,3430,3380,3440,3340,7963,26768530,00,0.00,N,2,50, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 85af56d15800..b029c271fc48 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11420,12310,12350,11380,1072663,12520600705,00,0.00,N,5,-810, +20250624,12230,12100,12390,11860,685194,8357957460,00,0.00,N,2,190, +20250623,12040,11710,12280,11650,604229,7271541295,00,0.00,N,5,-40, +20250620,12080,12200,12260,11930,477682,5774577425,00,0.00,N,5,-290, +20250619,12370,12460,12480,12030,465097,5703293255,00,0.00,N,2,80, +20250618,12290,12400,12750,12260,661670,8224378930,00,0.00,N,5,-160, +20250617,12450,12900,12900,12080,1604638,20017647975,00,0.00,N,5,-450, +20250616,12900,11900,12950,11860,3453411,43654047990,00,0.00,N,2,1050, +20250613,11850,11990,12290,11600,1387954,16370615110,00,0.00,N,5,-110, +20250612,11960,12000,12410,11840,1160053,14083254495,00,0.00,N,2,30, +20250611,11930,12080,12080,11600,882176,10411238015,00,0.00,N,2,130, +20250610,11800,11050,12090,11020,2996332,34995562385,00,0.00,N,2,800, +20250609,11000,11620,11630,10460,1048281,11602249355,00,0.00,N,5,-370, +20250605,11370,11490,11820,11130,1201792,13685401500,00,0.00,N,5,-100, +20250604,11470,11170,11530,11030,968397,10974851335,00,0.00,N,2,300, +20250602,11170,11180,11340,10900,430910,4777979580,00,0.00,N,2,30, +20250530,11140,11150,11310,10735,888830,9837489100,00,0.00,N,2,80, +20250529,11060,11140,11400,10950,904989,10094520995,00,0.00,N,5,-100, +20250528,11160,11550,11620,11010,1323368,14963826405,00,0.00,N,5,-330, +20250527,11490,12130,12220,11430,1990627,23382483395,00,0.00,N,5,-160, +20250526,11650,11240,11930,11170,3318190,38626052855,00,0.00,N,2,350, +20250523,11300,11220,11440,10890,2831019,31622744675,00,0.00,N,5,-60, +20250522,11360,12290,12300,11220,4903114,56583345555,00,0.00,N,5,-670, +20250521,12030,9680,12030,9600,13354919,151216433155,00,0.00,N,1,2770, +20250520,9260,9450,9490,9150,386277,3601807500,00,0.00,N,5,-150, +20250519,9410,9170,9440,9050,396297,3684431755,00,0.00,N,2,130, 20250516,9280,9900,9950,9230,897919,8512522670,00,0.00,N,5,-260, 20250515,9540,9740,9770,9430,668583,6402577350,00,0.00,N,2,140, 20250514,9400,9200,9470,9200,604250,5656810770,00,0.00,N,2,210, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 078282cb30b3..ab1ccf78a128 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2435,2440,2455,2415,61548,150016620,00,0.00,N,2,5, +20250624,2430,2415,2430,2405,49103,118816380,00,0.00,N,2,20, +20250623,2410,2420,2440,2390,59560,142840262,00,0.00,N,5,-10, +20250620,2420,2430,2430,2400,44424,107322140,00,0.00,N,3,0, +20250619,2420,2440,2440,2405,39356,95282492,00,0.00,N,5,-30, +20250618,2450,2460,2460,2410,57093,138490819,00,0.00,N,2,5, +20250617,2445,2460,2505,2430,47219,115312140,00,0.00,N,5,-15, +20250616,2460,2430,2465,2425,29184,71211055,00,0.00,N,2,5, +20250613,2455,2495,2510,2435,105054,257920232,00,0.00,N,5,-40, +20250612,2495,2515,2520,2475,57013,142172632,00,0.00,N,5,-5, +20250611,2500,2505,2515,2480,45459,113233250,00,0.00,N,2,10, +20250610,2490,2500,2515,2485,35080,87610265,00,0.00,N,5,-15, +20250609,2505,2485,2510,2470,69329,172753736,00,0.00,N,2,20, +20250605,2485,2465,2515,2460,70527,174850245,00,0.00,N,2,30, +20250604,2455,2465,2475,2430,36017,88207585,00,0.00,N,2,5, +20250602,2450,2455,2465,2445,51164,125646999,00,0.00,N,2,10, +20250530,2440,2445,2450,2425,26386,64377470,00,0.00,N,5,-5, +20250529,2445,2435,2455,2425,31906,77967540,00,0.00,N,2,20, +20250528,2425,2430,2435,2400,27591,66546740,00,0.00,N,2,5, +20250527,2420,2435,2450,2395,42775,103000955,00,0.00,N,5,-10, +20250526,2430,2425,2465,2405,60913,147820310,00,0.00,N,2,15, +20250523,2415,2440,2440,2410,40301,97436385,00,0.00,N,5,-10, +20250522,2425,2460,2460,2415,49655,120349460,00,0.00,N,5,-20, +20250521,2445,2440,2465,2430,49601,121051545,00,0.00,N,2,5, +20250520,2440,2440,2465,2425,47150,114873850,00,0.00,N,3,0, +20250519,2440,2465,2470,2410,50351,122313905,00,0.00,N,5,-5, 20250516,2445,2505,2505,2440,114759,283286622,00,0.00,N,5,-40, 20250515,2485,2540,2560,2480,115353,289285005,00,0.00,N,5,-75, 20250514,2560,2565,2610,2525,108796,279653585,00,0.00,N,2,5, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 2276bccfaee0..005b7563019f 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1655,1590,1670,1571,230889,377592023,00,0.00,N,2,52, +20250624,1603,1561,1639,1561,100600,160809434,00,0.00,N,2,42, +20250623,1561,1631,1631,1551,137500,215307361,00,0.00,N,5,-74, +20250620,1635,1638,1646,1555,100333,162464295,00,0.00,N,5,-12, +20250619,1647,1656,1656,1592,115586,186188981,00,0.00,N,5,-9, +20250618,1656,1641,1678,1639,219808,363271791,00,0.00,N,2,15, +20250617,1641,1647,1686,1569,270198,438414176,00,0.00,N,2,1, +20250616,1640,1690,1690,1570,370487,595367655,00,0.00,N,5,-68, +20250613,1708,1830,1830,1666,599046,1027258975,00,0.00,N,5,-111, +20250612,1819,1759,2050,1759,6590115,12454904654,00,0.00,N,2,67, +20250611,1752,1348,1752,1335,4006609,6795503580,00,0.00,N,1,404, +20250610,1348,1357,1373,1346,22574,30622934,00,0.00,N,5,-9, +20250609,1357,1380,1382,1356,30509,41806754,00,0.00,N,5,-15, +20250605,1372,1350,1386,1336,18358,24954578,00,0.00,N,2,22, +20250604,1350,1317,1370,1317,17554,23537666,00,0.00,N,2,33, +20250602,1317,1330,1330,1305,12165,16034763,00,0.00,N,5,-13, +20250530,1330,1302,1330,1302,23958,31516923,00,0.00,N,2,16, +20250529,1314,1328,1328,1300,31433,41214125,00,0.00,N,5,-4, +20250528,1318,1317,1330,1317,11297,14982063,00,0.00,N,5,-2, +20250527,1320,1341,1341,1319,31506,41726467,00,0.00,N,5,-21, +20250526,1341,1360,1397,1341,15240,20574378,00,0.00,N,5,-20, +20250523,1361,1356,1399,1356,10525,14446377,00,0.00,N,5,-14, +20250522,1375,1380,1387,1360,24535,33757777,00,0.00,N,5,-5, +20250521,1380,1399,1399,1346,18788,25768826,00,0.00,N,2,24, +20250520,1356,1335,1380,1320,46402,62288004,00,0.00,N,2,11, +20250519,1345,1330,1345,1317,30995,41152659,00,0.00,N,5,-11, 20250516,1356,1347,1356,1331,23946,32210756,00,0.00,N,3,0, 20250515,1356,1377,1377,1347,30107,40871870,00,0.00,N,5,-21, 20250514,1377,1400,1400,1361,39889,55147667,00,0.00,N,2,19, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 5de1052b8bb5..8612e6e6b555 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250624,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250623,5400,5210,5400,5210,21,111500,00,0.00,Y,5,-100, +20250620,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, +20250619,5500,5400,5500,5400,5002,27311000,00,0.00,Y,5,-90, +20250618,5590,5590,5590,5590,0,0,00,0.00,Y,3,-10, +20250617,5600,5600,5600,5600,1,5600,00,0.00,Y,2,100, +20250616,5500,5500,5500,5500,1,5500,00,0.00,Y,5,-90, +20250613,5590,5590,5590,5590,0,0,00,0.00,Y,3,90, +20250612,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, +20250611,5500,5500,5500,5500,0,0,00,0.00,Y,3,-90, +20250610,5590,5590,5590,5590,0,0,00,0.00,Y,3,190, +20250609,5400,5400,5400,5260,195,1052860,00,0.00,Y,2,150, +20250605,5250,5250,5250,5250,0,0,00,0.00,Y,3,50, +20250604,5200,5100,5200,5100,92,473400,00,0.00,Y,2,100, +20250602,5100,5110,5110,5100,1000,5100400,00,0.00,Y,5,-100, +20250530,5200,5200,5200,5200,5,26000,00,0.00,Y,5,-200, +20250529,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250528,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250527,5400,5400,5400,5400,0,0,00,0.00,Y,3,-100, +20250526,5500,5500,5500,5500,0,0,00,0.00,Y,3,-80, +20250523,5580,5580,5580,5580,0,0,00,0.00,Y,3,-10, +20250522,5590,5590,5590,5590,0,0,00,0.00,Y,3,90, +20250521,5500,5500,5500,5500,0,0,00,0.00,Y,3,-100, +20250520,5600,5600,5600,5600,1,5600,00,0.00,Y,2,400, +20250519,5200,5200,5300,5200,200,1040550,00,0.00,Y,5,-200, 20250516,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, 20250515,5400,5600,5810,5400,101,565810,00,0.00,Y,5,-200, 20250514,5600,5600,5600,5600,0,0,00,0.00,N,3,0, 20250513,5600,5600,5600,5600,0,0,00,0.00,N,3,0, -20250512,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, +20250512,5600,5600,5600,5600,0,0,00,0.00,N,3,0, 20250509,5600,5600,5600,5600,0,0,00,0.00,N,3,0, 20250508,5600,5600,5600,5600,0,0,00,0.00,N,3,-190, 20250507,5790,5800,5800,5790,8,46370,00,0.00,N,2,190, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index d32909f67d02..e2916998c768 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,575,559,581,549,961008,540972039,00,0.00,N,2,16, +20250624,559,551,565,544,408450,227001037,00,0.00,N,2,7, +20250623,552,535,559,519,3989582,2142619961,00,0.00,N,5,-42, +20250620,594,623,632,588,528907,318192935,00,0.00,N,5,-26, +20250619,620,663,664,613,441903,278740704,00,0.00,N,5,-28, +20250618,648,667,685,645,404868,266403532,00,0.00,N,5,-17, +20250617,665,689,722,665,362533,250535070,00,0.00,N,5,-24, +20250616,689,684,706,676,186322,128103650,00,0.00,N,2,5, +20250613,684,701,714,684,228937,159311447,00,0.00,N,5,-15, +20250612,699,710,717,692,150015,104608954,00,0.00,N,5,-11, +20250611,710,728,728,690,387262,272946462,00,0.00,N,5,-11, +20250610,721,749,749,716,191071,138760780,00,0.00,N,5,-17, +20250609,738,786,786,720,266211,199967855,00,0.00,N,5,-36, +20250605,774,750,810,734,265466,200887564,00,0.00,N,2,24, +20250604,750,780,782,740,289096,219362678,00,0.00,N,5,-29, +20250602,779,802,804,769,236656,183817245,00,0.00,N,5,-23, +20250530,802,886,886,793,548016,450568908,00,0.00,N,5,-96, +20250529,898,869,911,800,491492,431610373,00,0.00,N,5,-12, +20250528,910,850,913,820,969630,842027416,00,0.00,N,2,80, +20250527,830,786,830,730,804294,633730861,00,0.00,N,2,30, +20250526,800,720,855,715,2273280,1748228026,00,0.00,N,2,77, +20250523,723,720,945,697,7320529,6234521644,00,0.00,N,5,-4, +20250522,727,737,760,710,160534,117943446,00,0.00,N,5,-5, +20250521,732,691,794,684,710709,523171258,00,0.00,N,2,42, +20250520,690,703,727,681,119945,83444063,00,0.00,N,5,-10, +20250519,700,739,789,700,170032,125136598,00,0.00,N,5,-50, 20250516,750,777,815,750,80291,63066389,00,0.00,N,5,-27, 20250515,777,790,819,774,72664,56758479,00,0.00,N,5,-15, 20250514,792,789,795,774,53052,41516588,00,0.00,N,2,3, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 5644ca3f3b6e..6491330aacc1 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4310,4270,4445,4270,183102,793456582,00,0.00,N,2,60, +20250624,4250,4180,4285,4180,114319,485731550,00,0.00,N,2,105, +20250623,4145,4230,4230,4110,101398,420925839,00,0.00,N,5,-130, +20250620,4275,4220,4290,4195,69653,295854167,00,0.00,N,2,65, +20250619,4210,4235,4305,4210,96005,407485321,00,0.00,N,5,-25, +20250618,4235,4180,4265,4165,92010,389192103,00,0.00,N,2,55, +20250617,4180,4160,4305,4110,124737,526059877,00,0.00,N,2,20, +20250616,4160,4135,4175,4075,91538,377911685,00,0.00,N,2,25, +20250613,4135,4260,4280,4110,131462,545779388,00,0.00,N,5,-120, +20250612,4255,4310,4330,4245,89898,385002505,00,0.00,N,5,-60, +20250611,4315,4225,4330,4175,177414,758115260,00,0.00,N,2,150, +20250610,4165,4235,4250,4150,70708,295531178,00,0.00,N,5,-65, +20250609,4230,4165,4265,4150,103218,436754760,00,0.00,N,2,65, +20250605,4165,4110,4210,4065,130244,541594249,00,0.00,N,2,95, +20250604,4070,3995,4110,3995,69532,282714618,00,0.00,N,2,90, +20250602,3980,4060,4085,3965,85676,342834950,00,0.00,N,5,-80, +20250530,4060,4010,4200,3995,222734,920300542,00,0.00,N,2,55, +20250529,4005,3975,4010,3925,99631,395771175,00,0.00,N,2,35, +20250528,3970,3865,4000,3865,158992,628289310,00,0.00,N,2,110, +20250527,3860,3820,3870,3800,53640,205273228,00,0.00,N,2,10, +20250526,3850,3810,3875,3810,71289,274401725,00,0.00,N,2,30, +20250523,3820,3885,3910,3810,106013,408697921,00,0.00,N,5,-55, +20250522,3875,3935,3935,3850,90472,350010615,00,0.00,N,5,-70, +20250521,3945,3930,3980,3875,138166,543563963,00,0.00,N,2,70, +20250520,3875,3860,3910,3860,78330,304625538,00,0.00,N,2,30, +20250519,3845,3900,3925,3835,154808,599642542,00,0.00,N,5,-85, 20250516,3930,4160,4165,3750,799943,3110460184,00,0.00,N,5,-390, 20250515,4320,4350,4355,4275,99025,425086135,00,0.00,N,5,-5, 20250514,4325,4280,4350,4270,101736,439527672,00,0.00,N,2,45, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index afc69922f97d..e7fac95e53e9 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6690,6760,6940,6630,230141,1554900445,00,0.00,N,5,-60, +20250624,6750,6520,6770,6520,247454,1659664600,00,0.00,N,2,290, +20250623,6460,6480,6550,6350,99333,639340765,00,0.00,N,5,-90, +20250620,6550,6500,6570,6420,74366,484821210,00,0.00,N,2,40, +20250619,6510,6570,6640,6450,109354,711332915,00,0.00,N,5,-20, +20250618,6530,6580,6580,6430,87373,569514790,00,0.00,N,5,-10, +20250617,6540,6500,6690,6420,189815,1248117055,00,0.00,N,2,60, +20250616,6480,6300,6490,6200,139285,887478025,00,0.00,N,2,180, +20250613,6300,6490,6490,6190,139886,876152830,00,0.00,N,5,-200, +20250612,6500,6570,6670,6410,131278,854857675,00,0.00,N,5,-50, +20250611,6550,6500,6620,6450,142252,933523400,00,0.00,N,2,80, +20250610,6470,6500,6660,6430,136144,889325210,00,0.00,N,5,-10, +20250609,6480,6500,6610,6460,150924,986983475,00,0.00,N,2,20, +20250605,6460,6490,6630,6390,157363,1023247815,00,0.00,N,2,80, +20250604,6380,6550,6550,6360,69740,448485360,00,0.00,N,2,10, +20250602,6370,6440,6590,6280,73709,468678855,00,0.00,N,5,-40, +20250530,6410,6630,6640,6400,125411,815168755,00,0.00,N,5,-240, +20250529,6650,6680,6680,6510,142899,943899060,00,0.00,N,2,90, +20250528,6560,6330,6680,6290,369554,2416647075,00,0.00,N,2,300, +20250527,6260,6080,6440,6070,166179,1047623385,00,0.00,N,2,140, +20250526,6120,6160,6200,6080,72773,445915725,00,0.00,N,5,-30, +20250523,6150,6200,6300,6120,114259,709454975,00,0.00,N,5,-50, +20250522,6200,6100,6250,6070,103921,642885595,00,0.00,N,2,50, +20250521,6150,6070,6160,6060,54807,335117705,00,0.00,N,2,60, +20250520,6090,6090,6190,6000,66014,402035030,00,0.00,N,2,30, +20250519,6060,6100,6190,6020,68533,415675940,00,0.00,N,5,-90, 20250516,6150,6320,6320,6100,94201,579279670,00,0.00,N,5,-90, 20250515,6240,6370,6420,6160,149587,935077325,00,0.00,N,5,-130, 20250514,6370,6300,6400,6230,162160,1025678530,00,0.00,N,2,70, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 00319d088a93..a1ad1ab9a565 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22400,24000,24000,22350,538889,12313069500,00,0.00,N,5,-1600, +20250624,24000,24150,24500,23350,456746,10912773250,00,0.00,N,5,-100, +20250623,24100,24300,24500,23950,201224,4859869050,00,0.00,N,5,-650, +20250620,24750,24600,24950,24050,415523,10228951675,00,0.00,N,2,350, +20250619,24400,24400,24400,23800,258244,6236407675,00,0.00,N,2,50, +20250618,24350,25250,25600,24250,673890,16687966000,00,0.00,N,5,-500, +20250617,24850,25300,25650,24200,1339268,31424527975,00,0.00,N,5,-500, +20250616,25350,25000,25500,24450,478725,11961091700,00,0.00,N,2,700, +20250613,24650,23200,24800,23100,963371,23372063725,00,0.00,N,2,1500, +20250612,23150,23000,23550,22800,450717,10475122700,00,0.00,N,2,100, +20250611,23050,23550,23700,22700,326594,7515011675,00,0.00,N,5,-200, +20250610,23250,22750,23750,22500,408778,9461544850,00,0.00,N,2,550, +20250609,22700,23300,23350,22100,344708,7776136975,00,0.00,N,5,-900, +20250605,23600,23350,23800,23250,202285,4772974900,00,0.00,N,2,300, +20250604,23300,23000,23400,22200,247289,5695888025,00,0.00,N,2,550, +20250602,22750,22700,23150,22600,185349,4219074475,00,0.00,N,3,0, +20250530,22750,23000,23250,22500,149437,3395561100,00,0.00,N,5,-250, +20250529,23000,23400,23500,22900,230388,5332871275,00,0.00,N,5,-150, +20250528,23150,24400,24400,23100,567930,13328535700,00,0.00,N,5,-1800, +20250527,24950,25100,25250,24650,137647,3429913325,00,0.00,N,2,100, +20250526,24850,24950,25450,24300,163399,4084982550,00,0.00,N,2,250, +20250523,24600,24750,25200,24150,192753,4728167750,00,0.00,N,5,-200, +20250522,24800,25400,25550,24700,253993,6370706025,00,0.00,N,5,-1000, +20250521,25800,25300,26150,24975,372759,9580363575,00,0.00,N,2,350, +20250520,25450,25700,26100,24150,982242,24795442725,00,0.00,N,2,2000, +20250519,23450,23300,23850,22800,146951,3406854350,00,0.00,N,5,-400, 20250516,23850,24550,24600,23700,159306,3823591325,00,0.00,N,5,-450, 20250515,24300,24600,24900,23350,416761,9999606450,00,0.00,N,5,-300, 20250514,24600,24700,25000,24250,184117,4532928025,00,0.00,N,5,-100, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index d60e999bfd68..73edfc472a62 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14250,13910,14670,13830,70754,1013216160,00,0.00,N,2,390, +20250624,13860,13880,13930,13400,18345,248676580,00,0.00,N,2,280, +20250623,13580,13540,13790,13450,20966,284360280,00,0.00,N,2,30, +20250620,13550,13620,13620,13230,28375,381159460,00,0.00,N,2,50, +20250619,13500,13710,13810,13380,27415,370230490,00,0.00,N,5,-210, +20250618,13710,14270,14270,13410,19392,263959195,00,0.00,N,5,-90, +20250617,13800,14100,14110,13620,28273,390030720,00,0.00,N,5,-300, +20250616,14100,13700,14400,13630,143335,1980552330,00,0.00,N,2,400, +20250613,13700,14590,14590,13220,125108,1690385560,00,0.00,N,5,-900, +20250612,14600,13640,14910,13410,108777,1561433045,00,0.00,N,2,960, +20250611,13640,12970,13640,12920,78488,1045851465,00,0.00,N,2,680, +20250610,12960,12920,13070,12850,256398,3326826015,00,0.00,N,2,60, +20250609,12900,12950,12950,12840,62472,805694175,00,0.00,N,5,-50, +20250605,12950,12940,12950,12940,28500,368953110,00,0.00,N,3,0, +20250604,12950,12940,12950,12940,57329,742171345,00,0.00,N,2,20, +20250602,12930,12930,12940,12930,42849,554378230,00,0.00,N,3,0, +20250530,12930,12930,12940,12930,30949,400328205,00,0.00,N,3,0, +20250529,12930,12930,12940,12930,14908,192760675,00,0.00,N,5,-10, +20250528,12940,12920,12940,12920,33894,438102875,00,0.00,N,2,20, +20250527,12920,12930,12940,12920,52133,673888195,00,0.00,N,5,-10, +20250526,12930,12930,12940,12920,37817,488966695,00,0.00,N,3,0, +20250523,12930,12920,12950,12920,101286,1309855530,00,0.00,N,2,20, +20250522,12910,12920,12930,12910,167748,2166745240,00,0.00,N,5,-10, +20250521,12920,12920,12940,12910,308352,3984058085,00,0.00,N,2,10, +20250520,12910,12940,12940,12910,958375,12383710145,00,0.00,N,2,160, +20250519,12750,12750,12750,12750,606162,7728565500,00,0.00,N,1,2940, 20250516,9810,9730,9820,9530,36608,354754315,00,0.00,N,2,160, 20250515,9650,9780,9780,9580,26061,250992905,00,0.00,N,5,-60, 20250514,9710,9560,9750,9550,31917,308294215,00,0.00,N,2,30, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 277cb3274e65..d1bf512505d9 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5120,5080,5120,4995,204114,1033062250,00,0.00,N,2,60, +20250624,5060,5000,5120,5000,303779,1538303590,00,0.00,N,2,120, +20250623,4940,4855,4960,4755,196990,961464233,00,0.00,N,2,75, +20250620,4865,4870,4930,4800,110727,538059845,00,0.00,N,5,-25, +20250619,4890,4895,4950,4800,132212,642363721,00,0.00,N,2,5, +20250618,4885,4850,4905,4750,2371004,11578812412,00,0.00,N,2,20, +20250617,4865,4990,5030,4775,272245,1340793210,00,0.00,N,5,-20, +20250616,4885,4690,4900,4690,179403,868114525,00,0.00,N,2,90, +20250613,4795,4930,5080,4715,249990,1214754628,00,0.00,N,5,-100, +20250612,4895,4880,5020,4830,378960,1876877945,00,0.00,N,2,65, +20250611,4830,4750,4850,4665,200693,956976066,00,0.00,N,2,80, +20250610,4750,4890,4920,4735,225345,1082523564,00,0.00,N,5,-140, +20250609,4890,4895,5130,4810,641488,3196429953,00,0.00,N,2,95, +20250605,4795,4905,4905,4735,333535,1605364059,00,0.00,N,5,-15, +20250604,4810,4520,5090,4520,1409266,6814471647,00,0.00,N,2,335, +20250602,4475,4505,4635,4405,150738,681569593,00,0.00,N,5,-30, +20250530,4505,4620,4840,4475,692496,3190897708,00,0.00,N,5,-95, +20250529,4600,4190,4870,4190,2367147,10870081615,00,0.00,N,2,420, +20250528,4180,4090,4205,4035,91448,378749699,00,0.00,N,2,135, +20250527,4045,4140,4140,4040,57725,235551697,00,0.00,N,5,-90, +20250526,4135,4165,4220,4125,40884,170376085,00,0.00,N,5,-25, +20250523,4160,4165,4220,4145,23121,96793555,00,0.00,N,3,0, +20250522,4160,4180,4280,4135,89857,377555997,00,0.00,N,5,-20, +20250521,4180,4080,4190,4075,70228,291789951,00,0.00,N,2,100, +20250520,4080,4020,4125,4010,25785,104678093,00,0.00,N,2,100, +20250519,3980,4060,4060,3940,28825,115122321,00,0.00,N,5,-75, 20250516,4055,4030,4130,4025,36293,146876145,00,0.00,N,2,30, 20250515,4025,4105,4105,4025,53405,216084880,00,0.00,N,5,-75, 20250514,4100,4120,4140,4070,45967,188327584,00,0.00,N,2,10, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 3e9040193b86..02142b17c768 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9870,9920,9920,9810,11123,109585260,00,0.00,N,5,-20, +20250624,9890,9820,9940,9750,10583,104457715,00,0.00,N,2,20, +20250623,9870,9970,9970,9820,4379,43174310,00,0.00,N,5,-100, +20250620,9970,9980,9980,9870,4379,43408530,00,0.00,N,2,20, +20250619,9950,9960,9990,9890,4266,42376780,00,0.00,N,5,-10, +20250618,9960,9960,9980,9850,16475,163720130,00,0.00,N,3,0, +20250617,9960,9790,9980,9690,16059,156823335,00,0.00,N,2,250, +20250616,9710,9810,9810,9670,24836,242082200,00,0.00,N,5,-50, +20250613,9760,9800,9810,9640,2823,27477410,00,0.00,N,2,60, +20250612,9700,9890,9900,9700,14484,141981000,00,0.00,N,5,-190, +20250611,9890,9950,9970,9850,6020,59636940,00,0.00,N,5,-60, +20250610,9950,9950,9950,9680,15366,150719025,00,0.00,N,2,10, +20250609,9940,9940,10000,9820,12583,125279600,00,0.00,N,3,0, +20250605,9940,9950,10100,9910,14741,146860480,00,0.00,N,5,-10, +20250604,9950,9810,10050,9810,12440,123532400,00,0.00,N,2,50, +20250602,9900,9810,10000,9720,4232,41571410,00,0.00,N,3,0, +20250530,9900,9950,10000,9730,8724,85718130,00,0.00,N,2,110, +20250529,9790,9750,9790,9740,1135,11085220,00,0.00,N,3,0, +20250528,9790,9680,9840,9680,8785,85713520,00,0.00,N,2,40, +20250527,9750,9600,9780,9590,11853,114344800,00,0.00,N,2,80, +20250526,9670,9610,9750,9540,11934,114559020,00,0.00,N,5,-30, +20250523,9700,9700,9800,9640,6119,59280000,00,0.00,N,2,150, +20250522,9550,9800,9840,9550,27935,270446920,00,0.00,N,5,-250, +20250521,9800,9800,9900,9700,5625,55123050,00,0.00,N,5,-50, +20250520,9850,9730,9950,9730,3096,30566260,00,0.00,N,2,50, +20250519,9800,9800,9900,9760,3150,30945290,00,0.00,N,5,-100, 20250516,9900,9840,9940,9840,636,6284350,00,0.00,N,5,-30, 20250515,9930,9910,9990,9880,1373,13621080,00,0.00,N,5,-70, 20250514,10000,9990,10080,9880,2647,26370760,00,0.00,N,2,10, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 1da12d4b00fc..05c427ab0010 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,800,800,800,800,0,0,00,0.00,Y,3,0, +20250625,800,800,800,800,0,0,00,0.00,Y,3,0, +20250624,800,800,800,800,0,0,00,0.00,Y,0,0, +20250623,800,800,800,800,0,0,00,0.00,Y,0,0, +20250620,800,800,800,800,0,0,00,0.00,Y,0,0, +20250619,800,800,800,800,0,0,00,0.00,Y,0,0, +20250618,800,800,800,800,0,0,00,0.00,Y,0,0, +20250617,800,800,800,800,0,0,00,0.00,Y,0,0, +20250616,800,800,800,800,0,0,00,0.00,Y,0,0, +20250613,800,800,800,800,0,0,00,0.00,Y,0,0, +20250612,800,800,800,800,0,0,00,0.00,Y,0,0, +20250611,800,800,800,800,0,0,00,0.00,Y,0,0, +20250610,800,800,800,800,0,0,00,0.00,Y,0,0, +20250609,800,800,800,800,0,0,00,0.00,Y,0,0, +20250605,800,800,800,800,0,0,00,0.00,Y,0,0, +20250604,800,800,800,800,0,0,00,0.00,Y,0,0, +20250602,800,800,800,800,0,0,00,0.00,Y,0,0, +20250530,800,800,800,800,0,0,00,0.00,Y,0,0, +20250529,800,800,800,800,0,0,00,0.00,Y,0,0, +20250528,800,800,800,800,0,0,00,0.00,Y,0,0, +20250527,800,800,800,800,0,0,00,0.00,Y,0,0, +20250526,800,800,800,800,0,0,00,0.00,Y,0,0, +20250523,800,800,800,800,0,0,00,0.00,Y,0,0, +20250522,800,800,800,800,0,0,00,0.00,Y,0,0, +20250521,800,800,800,800,0,0,00,0.00,Y,0,0, +20250520,800,800,800,800,0,0,00,0.00,Y,0,0, +20250519,800,800,800,800,0,0,00,0.00,Y,0,0, +20250516,800,800,800,800,0,0,00,0.00,Y,0,0, 20250515,800,800,800,800,0,0,00,0.00,Y,0,0, -20250514,800,800,800,800,0,0,00,0.00,Y,0,0, -20250513,800,800,800,800,0,0,00,0.00,Y,0,0, -20250512,800,800,800,800,0,0,00,0.00,Y,0,0, +20250514,800,800,800,800,0,0,00,0.00,N,0,0, +20250513,800,800,800,800,0,0,00,0.00,N,0,0, +20250512,800,800,800,800,0,0,00,0.00,N,0,0, 20250509,800,800,800,800,0,0,00,0.00,N,0,0, 20250508,800,800,800,800,0,0,00,0.00,N,0,0, 20250507,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 57faec7aa1df..9e56edb15bf9 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13860,14370,14370,13860,79994,1119494260,00,0.00,N,5,-370, +20250624,14230,14090,14360,13960,97651,1388289420,00,0.00,N,2,270, +20250623,13960,14170,14190,13900,76444,1068281895,00,0.00,N,5,-410, +20250620,14370,14180,14750,14110,145951,2111179270,00,0.00,N,2,260, +20250619,14110,14150,14300,13930,62185,874394920,00,0.00,N,2,180, +20250618,13930,13970,14050,13830,48672,678400555,00,0.00,N,5,-50, +20250617,13980,14020,14200,13850,64132,899319280,00,0.00,N,5,-70, +20250616,14050,13900,14080,13730,56859,791680650,00,0.00,N,2,160, +20250613,13890,14350,14350,13620,112931,1568608460,00,0.00,N,5,-400, +20250612,14290,14490,14520,14210,75468,1082548700,00,0.00,N,5,-20, +20250611,14310,14230,14390,14150,97452,1391706260,00,0.00,N,2,310, +20250610,14000,14100,14180,13920,64395,903787340,00,0.00,N,5,-120, +20250609,14120,13950,14240,13700,85465,1193548920,00,0.00,N,2,410, +20250605,13710,13990,14110,13700,108583,1508272960,00,0.00,N,5,-280, +20250604,13990,13840,14020,13680,65845,914627965,00,0.00,N,2,210, +20250602,13780,14070,14070,13710,67496,933291860,00,0.00,N,5,-280, +20250530,14060,13490,14100,13400,188231,2624573785,00,0.00,N,2,660, +20250529,13400,13500,13500,13310,29340,393102860,00,0.00,N,2,80, +20250528,13320,13780,13780,13240,65024,874181160,00,0.00,N,5,-230, +20250527,13550,13500,13550,13330,32994,443778190,00,0.00,N,2,150, +20250526,13400,13170,13550,13040,55514,740304755,00,0.00,N,2,200, +20250523,13200,13380,13520,13140,87218,1154979240,00,0.00,N,5,-200, +20250522,13400,13520,13730,13300,52037,702923780,00,0.00,N,5,-30, +20250521,13430,13600,13900,13430,65273,890358455,00,0.00,N,5,-60, +20250520,13490,13560,13670,13370,69088,935495130,00,0.00,N,2,150, +20250519,13340,13820,13830,13300,110780,1490524230,00,0.00,N,5,-570, 20250516,13910,14420,14480,13840,229046,3240798025,00,0.00,N,5,-30, 20250515,13940,14390,14390,13800,125195,1756918400,00,0.00,N,5,-410, 20250514,14350,14500,14520,14000,173312,2474082700,00,0.00,N,5,-10, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 14e940da107f..d4c68529eb90 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2005,1998,2040,1971,1228766,2459438260,00,0.00,N,2,21, +20250624,1984,1943,1997,1943,911978,1802653385,00,0.00,N,2,63, +20250623,1921,1954,1954,1873,843302,1610077675,00,0.00,N,5,-51, +20250620,1972,1955,2005,1944,818825,1620749307,00,0.00,N,2,12, +20250619,1960,2000,2035,1952,1223493,2438239968,00,0.00,N,5,-21, +20250618,1981,1980,1985,1942,1108148,2180516911,00,0.00,N,5,-7, +20250617,1988,1920,2145,1908,5943194,12145132495,00,0.00,N,2,77, +20250616,1911,1900,1911,1868,787287,1482678460,00,0.00,N,5,-3, +20250613,1914,1973,1990,1892,1243322,2386506486,00,0.00,N,5,-61, +20250612,1975,1990,1992,1971,598340,1184298833,00,0.00,N,5,-17, +20250611,1992,1982,2005,1980,601428,1197981299,00,0.00,N,2,12, +20250610,1980,1998,1998,1965,426129,843832466,00,0.00,N,5,-13, +20250609,1993,2005,2010,1974,661254,1318115750,00,0.00,N,2,5, +20250605,1988,1937,2020,1927,1547909,3072164559,00,0.00,N,2,73, +20250604,1915,1894,1930,1894,425763,817597270,00,0.00,N,2,32, +20250602,1883,1871,1909,1871,294117,555816024,00,0.00,N,5,-4, +20250530,1887,1921,1921,1880,579218,1096229345,00,0.00,N,5,-35, +20250529,1922,1935,1943,1910,376810,725645680,00,0.00,N,2,6, +20250528,1916,1930,1947,1910,522953,1008273664,00,0.00,N,5,-13, +20250527,1929,1980,1993,1923,509299,991208817,00,0.00,N,5,-45, +20250526,1974,1855,2025,1855,2027091,4001439111,00,0.00,N,2,123, +20250523,1851,1884,1890,1850,427295,796572792,00,0.00,N,5,-30, +20250522,1881,1902,1925,1876,399030,752771327,00,0.00,N,5,-47, +20250521,1928,1894,1949,1893,362968,700084404,00,0.00,N,2,36, +20250520,1892,1900,1928,1888,413951,787608344,00,0.00,N,5,-7, +20250519,1899,1907,1931,1881,417928,792213914,00,0.00,N,5,-32, 20250516,1931,1956,1959,1920,625771,1210238391,00,0.00,N,5,-21, 20250515,1952,2030,2045,1890,1006228,1990261918,00,0.00,N,5,-98, 20250514,2050,2010,2065,2010,799353,1633371298,00,0.00,N,2,45, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 297da83696c9..fdeb550e6a30 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11580,11900,11970,11400,128981,1509252015,00,0.00,N,5,-360, +20250624,11940,12500,12670,11830,183022,2229917670,00,0.00,N,5,-30, +20250623,11970,11850,12040,11560,153300,1814023430,00,0.00,N,5,-20, +20250620,11990,11870,12050,11510,169721,2008430790,00,0.00,N,2,180, +20250619,11810,11150,12200,10940,261098,3043270595,00,0.00,N,2,660, +20250618,11150,11270,11460,11100,75211,843979290,00,0.00,N,5,-300, +20250617,11450,11550,11730,11200,94806,1087979950,00,0.00,N,5,-140, +20250616,11590,10800,11630,10500,121489,1364718445,00,0.00,N,2,680, +20250613,10910,11060,11310,10360,166949,1806281160,00,0.00,N,2,10, +20250612,10900,11680,11680,10820,110984,1232249870,00,0.00,N,5,-700, +20250611,11600,10300,11980,10250,375839,4185996780,00,0.00,N,2,1370, +20250610,10230,10270,10350,10100,34056,348528700,00,0.00,N,5,-20, +20250609,10250,9850,10330,9810,60510,608895545,00,0.00,N,2,410, +20250605,9840,9890,10170,9740,59730,593777105,00,0.00,N,2,40, +20250604,9800,9800,9890,9610,39955,389598170,00,0.00,N,2,110, +20250602,9690,9980,10140,9620,87621,859339440,00,0.00,N,5,-410, +20250530,10100,9380,10560,9380,256468,2602872960,00,0.00,N,2,610, +20250529,9490,9400,9530,9300,60340,567471755,00,0.00,N,2,100, +20250528,9390,9420,9520,9230,79873,748812000,00,0.00,N,5,-30, +20250527,9420,8970,9690,8890,199569,1894112055,00,0.00,N,2,440, +20250526,8980,8990,9010,8730,35410,316673710,00,0.00,N,2,50, +20250523,8930,8860,9200,8710,63257,564513950,00,0.00,N,2,70, +20250522,8860,8510,9050,8410,95768,848245015,00,0.00,N,2,300, +20250521,8560,8440,8620,8300,43353,369570990,00,0.00,N,2,120, +20250520,8440,8370,8480,8260,38706,325049470,00,0.00,N,2,10, +20250519,8430,8190,8450,8100,58631,488001720,00,0.00,N,2,330, 20250516,8100,8410,8410,8080,131745,1074023560,00,0.00,N,5,-250, 20250515,8350,8460,8590,8250,98350,818588520,00,0.00,N,5,-240, 20250514,8590,8990,8990,8410,100208,857362835,00,0.00,N,5,-310, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index eaf4d8304fc8..4c2025840d80 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,43700,43800,44150,43150,42541,1852878125,00,0.00,N,5,-500, +20250624,44200,42900,45800,42100,215194,9479108450,00,0.00,N,2,1550, +20250623,42650,42000,42650,41400,40231,1685911725,00,0.00,N,2,300, +20250620,42350,42400,42450,41550,75585,3190656825,00,0.00,N,2,300, +20250619,42050,41800,42900,41450,68211,2883610125,00,0.00,N,2,400, +20250618,41650,40200,42300,40050,94190,3927609500,00,0.00,N,2,950, +20250617,40700,40650,41450,39950,88166,3579710875,00,0.00,N,5,-150, +20250616,40850,41400,41550,40650,34752,1422132875,00,0.00,N,5,-300, +20250613,41150,42000,42150,40500,71443,2935481725,00,0.00,N,5,-350, +20250612,41500,41150,41950,40850,61233,2542045500,00,0.00,N,2,450, +20250611,41050,41000,41400,40700,49949,2053765200,00,0.00,N,2,100, +20250610,40950,41000,41350,40400,49527,2026868650,00,0.00,N,5,-50, +20250609,41000,39400,41750,39400,86162,3505323275,00,0.00,N,2,1600, +20250605,39400,39000,39900,39000,51228,2021207600,00,0.00,N,2,450, +20250604,38950,38450,39250,38400,59453,2313920350,00,0.00,N,2,950, +20250602,38000,37900,38650,37800,46346,1773100500,00,0.00,N,2,50, +20250530,37950,38400,38450,37700,40955,1556167150,00,0.00,N,5,-450, +20250529,38400,38400,38550,38050,25941,995536925,00,0.00,N,2,250, +20250528,38150,38150,38750,37950,41641,1596978125,00,0.00,N,2,400, +20250527,37750,37350,38050,37300,31645,1194643250,00,0.00,N,2,300, +20250526,37450,37600,38100,37250,30862,1161699000,00,0.00,N,2,150, +20250523,37300,37750,37800,37100,26536,991052950,00,0.00,N,5,-450, +20250522,37750,37850,38000,37400,29257,1101470700,00,0.00,N,5,-100, +20250521,37850,37600,38400,37600,30589,1162176150,00,0.00,N,2,250, +20250520,37600,38050,38450,37600,33575,1271662200,00,0.00,N,5,-400, +20250519,38000,38200,38300,37450,47151,1778614025,00,0.00,N,5,-650, 20250516,38650,38000,38750,37850,62659,2408814225,00,0.00,N,2,700, 20250515,37950,37950,38250,37800,25407,965351600,00,0.00,N,5,-200, 20250514,38150,39500,39500,37750,127236,4857847275,00,0.00,N,5,-1250, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 50d16c5137f1..ff2aee0523c4 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9640,9750,9850,9500,40526,392103320,00,0.00,N,2,80, +20250624,9560,9420,9600,9420,42079,401111410,00,0.00,N,2,260, +20250623,9300,9530,9530,9150,47319,438240870,00,0.00,N,5,-260, +20250620,9560,9650,9720,9520,44819,430710790,00,0.00,N,5,-10, +20250619,9570,9680,9690,9540,31100,298989270,00,0.00,N,2,30, +20250618,9540,9400,9560,9360,35564,336880700,00,0.00,N,2,140, +20250617,9400,9450,9660,9260,61610,585995950,00,0.00,N,2,130, +20250616,9270,9350,9350,9200,26718,247557840,00,0.00,N,5,-80, +20250613,9350,9630,9670,9280,45523,427735030,00,0.00,N,5,-280, +20250612,9630,9670,9780,9550,52241,504856180,00,0.00,N,5,-40, +20250611,9670,9490,9740,9490,54312,522553415,00,0.00,N,2,260, +20250610,9410,9520,9580,9370,43628,411456055,00,0.00,N,5,-90, +20250609,9500,9580,9730,9420,76057,724843840,00,0.00,N,2,120, +20250605,9380,9290,9530,9160,73100,686110000,00,0.00,N,2,140, +20250604,9240,9220,9400,9190,26728,248319960,00,0.00,N,2,150, +20250602,9090,9050,9190,9020,20259,184357780,00,0.00,N,5,-50, +20250530,9140,9260,9300,9100,51475,473659005,00,0.00,N,5,-120, +20250529,9260,9300,9340,9190,23528,217381015,00,0.00,N,2,10, +20250528,9250,9190,9340,9140,32930,304790445,00,0.00,N,2,150, +20250527,9100,9370,9370,9080,48626,443930200,00,0.00,N,5,-250, +20250526,9350,9000,9370,8990,35405,326645700,00,0.00,N,2,350, +20250523,9000,9160,9270,8950,52263,473466445,00,0.00,N,5,-130, +20250522,9130,9200,9200,9100,46174,422490950,00,0.00,N,5,-160, +20250521,9290,9480,9490,9280,56674,530696920,00,0.00,N,5,-150, +20250520,9440,9300,9500,9300,25627,241248140,00,0.00,N,2,200, +20250519,9240,9400,9470,9210,74668,693743025,00,0.00,N,5,-260, 20250516,9500,9840,9840,9480,84356,806721740,00,0.00,N,5,-260, 20250515,9760,10140,10180,9750,217886,2162144800,00,0.00,N,5,-870, 20250514,10630,10670,10790,10470,83361,884476315,00,0.00,N,2,60, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index f5adf79db4cb..2bc614fd3aec 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7740,8020,8020,7720,122346,957634915,00,0.00,N,5,-210, +20250624,7950,8070,8070,7820,176976,1404556200,00,0.00,N,5,-130, +20250623,8080,8110,8110,7850,321158,2570657740,00,0.00,N,2,230, +20250620,7850,7540,7860,7420,573732,4440793435,00,0.00,N,2,370, +20250619,7480,7450,7550,7400,107171,800052685,00,0.00,N,2,100, +20250618,7380,7250,7380,7220,67421,494234165,00,0.00,N,2,90, +20250617,7290,7230,7300,7100,102568,738613180,00,0.00,N,2,140, +20250616,7150,7130,7200,7010,86796,615475970,00,0.00,N,2,10, +20250613,7140,7350,7350,7110,123376,886803180,00,0.00,N,5,-240, +20250612,7380,7390,7440,7300,62122,456841660,00,0.00,N,2,50, +20250611,7330,7320,7340,7260,73056,533150055,00,0.00,N,2,70, +20250610,7260,7220,7260,7180,56272,407148515,00,0.00,N,2,40, +20250609,7220,7190,7240,7150,59154,426134665,00,0.00,N,2,110, +20250605,7110,7190,7240,7110,79843,572557230,00,0.00,N,5,-80, +20250604,7190,7120,7210,7070,54191,387719120,00,0.00,N,2,60, +20250602,7130,7140,7180,7100,45168,322268650,00,0.00,N,2,40, +20250530,7090,7140,7160,7080,50838,361933190,00,0.00,N,5,-10, +20250529,7100,7140,7150,7070,50442,357811760,00,0.00,N,3,0, +20250528,7100,7130,7190,7090,35395,251631850,00,0.00,N,5,-20, +20250527,7120,7100,7180,7080,63060,450251425,00,0.00,N,2,50, +20250526,7070,7210,7210,6840,44985,318012030,00,0.00,N,5,-60, +20250523,7130,6990,7160,6920,88622,626902305,00,0.00,N,2,180, +20250522,6950,6980,7010,6900,39945,278060130,00,0.00,N,2,10, +20250521,6940,7000,7020,6900,39551,276027505,00,0.00,N,5,-30, +20250520,6970,6860,6970,6770,35747,246491215,00,0.00,N,2,120, +20250519,6850,7000,7000,6720,82057,559150400,00,0.00,N,5,-130, 20250516,6980,6990,7050,6920,91863,638217210,00,0.00,N,5,-20, 20250515,7000,7140,7140,6970,79443,555954775,00,0.00,N,5,-160, 20250514,7160,7160,7220,7070,80317,572246920,00,0.00,N,5,-50, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 9a4a5db9d539..496e09f97a85 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,538,532,539,532,133805,71520106,00,0.00,N,2,1, +20250624,537,531,537,530,190499,101517108,00,0.00,N,2,8, +20250623,529,540,540,526,224899,119304867,00,0.00,N,5,-11, +20250620,540,540,545,535,112546,60731549,00,0.00,N,2,1, +20250619,539,542,548,535,132542,71303729,00,0.00,N,5,-3, +20250618,542,536,543,535,100756,54428980,00,0.00,N,2,5, +20250617,537,545,549,537,208025,112370240,00,0.00,N,5,-9, +20250616,546,543,546,537,103886,56066932,00,0.00,N,2,3, +20250613,543,549,553,542,186474,101676348,00,0.00,N,5,-9, +20250612,552,552,560,546,151134,83286946,00,0.00,N,5,-1, +20250611,553,549,555,548,109356,60312505,00,0.00,N,2,4, +20250610,549,543,550,543,109883,59982029,00,0.00,N,2,4, +20250609,545,544,547,537,202913,110160662,00,0.00,N,2,1, +20250605,544,538,547,536,78599,42727971,00,0.00,N,2,6, +20250604,538,549,554,534,216639,117646273,00,0.00,N,5,-8, +20250602,546,543,548,537,91215,49541753,00,0.00,N,2,4, +20250530,542,546,551,539,99402,54050789,00,0.00,N,5,-6, +20250529,548,549,552,541,60529,33089367,00,0.00,N,5,-1, +20250528,549,536,551,536,116724,63511519,00,0.00,N,2,9, +20250527,540,542,552,540,92771,50464197,00,0.00,N,5,-5, +20250526,545,551,554,544,125748,68786822,00,0.00,N,5,-7, +20250523,552,555,557,550,59585,32923567,00,0.00,N,5,-1, +20250522,553,561,567,552,121332,67480436,00,0.00,N,5,-10, +20250521,563,565,570,560,161405,90936959,00,0.00,N,5,-2, +20250520,565,562,565,558,71040,39979717,00,0.00,N,3,0, +20250519,565,568,568,557,218976,122931853,00,0.00,N,5,-1, 20250516,566,570,574,565,159436,90576203,00,0.00,N,5,-2, 20250515,568,581,585,567,162308,93028052,00,0.00,N,5,-13, 20250514,581,583,591,574,209651,121378439,00,0.00,N,5,-2, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index db36316deff8..10929a978451 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,69700,70100,70200,68600,104711,7256766450,00,0.00,N,2,400, +20250624,69300,68400,70600,68200,169646,11762344700,00,0.00,N,2,2500, +20250623,66800,67600,67900,66000,120468,8010942250,00,0.00,N,5,-2200, +20250620,69000,67200,70200,66900,159541,10991440750,00,0.00,N,2,1900, +20250619,67100,67500,67500,66000,95429,6370822950,00,0.00,N,2,500, +20250618,66600,66200,68400,66200,99629,6650415400,00,0.00,N,3,0, +20250617,66600,66800,69100,66300,152542,10241994550,00,0.00,N,2,200, +20250616,66400,69800,69900,66300,216056,14531248450,00,0.00,N,5,-2800, +20250613,69200,71700,72000,69200,197014,13755655650,00,0.00,N,5,-2900, +20250612,72100,72000,73900,71800,138921,10089479900,00,0.00,N,2,300, +20250611,71800,71700,73600,71500,108470,7834706650,00,0.00,N,2,700, +20250610,71100,72000,72300,70600,94868,6762277250,00,0.00,N,5,-300, +20250609,71400,73600,74000,70700,147239,10552267700,00,0.00,N,5,-3200, +20250605,74600,74000,75700,73200,91569,6826688300,00,0.00,N,2,900, +20250604,73700,74400,76100,73400,97934,7286381550,00,0.00,N,2,400, +20250602,73300,75300,76200,73100,68497,5071881950,00,0.00,N,5,-600, +20250530,73900,75500,76400,72500,92667,6910110700,00,0.00,N,5,-2200, +20250529,76100,77000,77400,75200,157581,12025837450,00,0.00,N,5,-700, +20250528,76800,71000,77400,70600,232810,17348557700,00,0.00,N,2,6600, +20250527,70200,71700,71800,69200,76034,5310804400,00,0.00,N,5,-1400, +20250526,71600,69600,73000,69600,90540,6499940600,00,0.00,N,2,1700, +20250523,69900,73000,73100,69500,92359,6532339650,00,0.00,N,5,-1800, +20250522,71700,71000,72900,69000,127688,9046650350,00,0.00,N,2,1700, +20250521,70000,70000,71500,69800,70749,4984072400,00,0.00,N,2,400, +20250520,69600,74900,75000,69100,198822,13981701500,00,0.00,N,5,-3900, +20250519,73500,72500,74700,72500,86826,6378941900,00,0.00,N,5,-1000, 20250516,74500,79100,79200,74300,194594,14693012150,00,0.00,N,5,-4100, 20250515,78600,80100,80500,78400,73745,5854569550,00,0.00,N,5,-1300, 20250514,79900,81400,81700,78800,131244,10489246050,00,0.00,N,5,-1300, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 507cea2991bd..6366b9b9e027 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1390,1360,1390,1350,200179,274379362,00,0.00,N,2,2, +20250624,1388,1371,1388,1316,259517,352977162,00,0.00,N,2,1, +20250623,1387,1386,1400,1339,207221,281888440,00,0.00,N,2,1, +20250620,1386,1385,1400,1351,170778,234641672,00,0.00,N,2,1, +20250619,1385,1409,1409,1348,183211,251904586,00,0.00,N,5,-24, +20250618,1409,1388,1432,1354,165391,230024428,00,0.00,N,2,12, +20250617,1397,1410,1468,1360,125574,173381096,00,0.00,N,5,-4, +20250616,1401,1419,1434,1392,87078,122401778,00,0.00,N,5,-39, +20250613,1440,1400,1448,1320,180098,253885743,00,0.00,N,2,38, +20250612,1402,1443,1443,1400,126673,177779148,00,0.00,N,5,-41, +20250611,1443,1371,1473,1371,236910,341163206,00,0.00,N,2,51, +20250610,1392,1480,1488,1370,188254,262360753,00,0.00,N,5,-23, +20250609,1415,1401,1434,1303,248148,345776756,00,0.00,N,5,-18, +20250605,1433,1466,1466,1420,144876,206909008,00,0.00,N,2,2, +20250604,1431,1430,1449,1410,56192,80493254,00,0.00,N,2,18, +20250602,1413,1390,1459,1330,173291,242452945,00,0.00,N,2,3, +20250530,1410,1416,1498,1390,147907,204593302,00,0.00,N,2,2, +20250529,1408,1423,1451,1390,121970,172281090,00,0.00,N,5,-15, +20250528,1423,1440,1510,1410,253743,368325933,00,0.00,N,5,-89, +20250527,1512,1505,1516,1475,162904,234931869,00,0.00,N,2,7, +20250526,1505,1540,1549,1480,265344,399286772,00,0.00,N,5,-44, +20250523,1549,1501,1598,1465,472702,726057064,00,0.00,N,2,30, +20250522,1519,1496,1535,1484,159749,239975579,00,0.00,N,5,-19, +20250521,1538,1545,1559,1505,200417,304484224,00,0.00,N,5,-5, +20250520,1543,1540,1587,1516,146878,225717362,00,0.00,N,2,3, +20250519,1540,1573,1595,1505,291147,443695209,00,0.00,N,5,-33, 20250516,1573,1599,1599,1520,180570,283546391,00,0.00,N,5,-2, 20250515,1575,1530,1599,1530,142970,222772761,00,0.00,N,2,8, 20250514,1567,1559,1595,1499,213501,328997625,00,0.00,N,2,8, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 1084296487da..197774dbcd05 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3440,3445,3445,3375,50433,171962410,00,0.00,N,2,35, +20250624,3405,3305,3430,3305,66839,226031580,00,0.00,N,2,100, +20250623,3305,3390,3390,3277,44074,145830162,00,0.00,N,5,-85, +20250620,3390,3340,3395,3295,37094,124165283,00,0.00,N,2,55, +20250619,3335,3320,3380,3295,39539,131207286,00,0.00,N,5,-25, +20250618,3360,3305,3400,3285,74583,250101465,00,0.00,N,2,50, +20250617,3310,3365,3390,3270,52082,172397941,00,0.00,N,5,-55, +20250616,3365,3380,3380,3310,37709,126203843,00,0.00,N,5,-15, +20250613,3380,3500,3500,3315,99829,335555890,00,0.00,N,5,-110, +20250612,3490,3490,3530,3450,46444,162363430,00,0.00,N,2,45, +20250611,3445,3435,3500,3405,36350,125599165,00,0.00,N,5,-5, +20250610,3450,3525,3530,3440,52551,182647794,00,0.00,N,5,-60, +20250609,3510,3415,3555,3400,97050,339963026,00,0.00,N,2,105, +20250605,3405,3370,3435,3335,60595,205855876,00,0.00,N,2,40, +20250604,3365,3295,3390,3295,35250,117727822,00,0.00,N,2,50, +20250602,3315,3345,3345,3280,22470,74212285,00,0.00,N,2,10, +20250530,3305,3335,3365,3300,20564,68464505,00,0.00,N,5,-40, +20250529,3345,3365,3365,3305,36048,120182783,00,0.00,N,2,10, +20250528,3335,3280,3355,3270,60139,199937030,00,0.00,N,2,30, +20250527,3305,3330,3330,3240,30174,99094200,00,0.00,N,5,-5, +20250526,3310,3165,3325,3165,56001,182950152,00,0.00,N,2,105, +20250523,3205,3205,3250,3030,35250,111963880,00,0.00,N,5,-50, +20250522,3255,3305,3320,3195,35319,113935270,00,0.00,N,5,-35, +20250521,3290,3205,3295,3200,50573,164576455,00,0.00,N,2,75, +20250520,3215,3220,3245,3140,40088,127500160,00,0.00,N,5,-5, +20250519,3220,3235,3270,3155,22944,73168445,00,0.00,N,5,-15, 20250516,3235,3280,3280,3185,47590,153267097,00,0.00,N,5,-45, 20250515,3280,3330,3330,3225,34918,113727520,00,0.00,N,5,-20, 20250514,3300,3300,3340,3250,68495,226029325,00,0.00,N,2,15, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index d6d62a233722..a8ee76df265c 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,46750,46750,47150,46200,332903,15548710775,00,0.00,N,5,-100, +20250624,46850,45800,47400,45550,472076,22020129225,00,0.00,N,2,800, +20250623,46050,47450,47450,45800,499857,23102841050,00,0.00,N,5,-350, +20250620,46400,46500,46600,45850,214381,9916758075,00,0.00,N,3,0, +20250619,46400,46700,47250,45750,289133,13382393625,00,0.00,N,5,-300, +20250618,46700,47400,47700,46500,376381,17694334200,00,0.00,N,5,-800, +20250617,47500,48000,48300,47000,395712,18843236875,00,0.00,N,5,-500, +20250616,48000,48300,48500,46700,331081,15816654650,00,0.00,N,2,550, +20250613,47450,46800,48100,46300,477052,22550171125,00,0.00,N,2,600, +20250612,46850,47450,47500,46650,401106,18822874075,00,0.00,N,5,-300, +20250611,47150,46600,47550,46300,300658,14124375150,00,0.00,N,2,550, +20250610,46600,48250,48350,45750,534957,25188681225,00,0.00,N,5,-950, +20250609,47550,46450,48900,46200,732409,35107948100,00,0.00,N,2,2000, +20250605,45550,45950,46000,44650,379936,17206277875,00,0.00,N,2,500, +20250604,45050,43950,45800,43850,627830,28269870875,00,0.00,N,2,1700, +20250602,43350,43550,44850,42900,343858,14944108100,00,0.00,N,5,-200, +20250530,43550,44750,44750,43000,445627,19493038750,00,0.00,N,2,50, +20250529,43500,43350,43950,42850,536264,23235983425,00,0.00,N,2,1050, +20250528,42450,40700,43350,40700,923396,39369624225,00,0.00,N,2,1650, +20250527,40800,40250,41350,40250,254732,10425400750,00,0.00,N,2,200, +20250526,40600,39950,40600,39750,162583,6554582400,00,0.00,N,2,650, +20250523,39950,39350,39950,39350,72751,2900035900,00,0.00,N,2,450, +20250522,39500,39600,40050,39400,109427,4337268325,00,0.00,N,5,-350, +20250521,39850,39400,40100,39150,255478,10178031700,00,0.00,N,2,400, +20250520,39450,39150,39450,39000,131767,5181339650,00,0.00,N,2,250, +20250519,39200,38750,39200,38650,89313,3478652550,00,0.00,N,2,200, 20250516,39000,39500,39650,38750,111334,4346285200,00,0.00,N,5,-350, 20250515,39350,39050,39550,39050,123577,4868643600,00,0.00,N,2,50, 20250514,39300,39500,39800,39200,179540,7086243300,00,0.00,N,5,-250, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index b3caee99d386..eb59e1fc3187 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5150,5180,5180,5110,9850,50589350,00,0.00,N,5,-10, +20250624,5160,5140,5160,5120,7948,40832880,00,0.00,N,2,20, +20250623,5140,5170,5170,5100,17865,91608970,00,0.00,N,5,-30, +20250620,5170,5190,5190,5140,15529,80034530,00,0.00,N,5,-10, +20250619,5180,5160,5190,5140,7480,38519010,00,0.00,N,2,40, +20250618,5140,5160,5180,5140,5075,26135700,00,0.00,N,3,0, +20250617,5140,5160,5200,5140,25673,132041410,00,0.00,N,3,0, +20250616,5140,5110,5160,5110,2580,13251460,00,0.00,N,2,20, +20250613,5120,5200,5240,5110,6749,34758900,00,0.00,N,5,-80, +20250612,5200,5180,5210,5110,12690,65285720,00,0.00,N,2,50, +20250611,5150,5290,5300,5120,20296,105420620,00,0.00,N,5,-140, +20250610,5290,5300,5300,5200,8450,44514065,00,0.00,N,5,-10, +20250609,5300,5250,5300,5210,7775,40839540,00,0.00,N,2,30, +20250605,5270,5200,5290,5180,8220,42801590,00,0.00,N,2,70, +20250604,5200,5190,5290,5110,13291,68757280,00,0.00,N,2,30, +20250602,5170,5230,5240,5120,40578,208982520,00,0.00,N,5,-60, +20250530,5230,5240,5290,5220,1503,7869380,00,0.00,N,3,0, +20250529,5230,5240,5240,5120,6605,34163020,00,0.00,N,2,20, +20250528,5210,5260,5290,5200,6204,32434060,00,0.00,N,5,-80, +20250527,5290,5240,5310,5210,4782,25186630,00,0.00,N,2,50, +20250526,5240,5240,5270,5230,1667,8721170,00,0.00,N,2,10, +20250523,5230,5240,5270,5230,6151,32207620,00,0.00,N,3,0, +20250522,5230,5220,5280,5160,6387,33236790,00,0.00,N,3,0, +20250521,5230,5290,5300,5170,12264,64139500,00,0.00,N,5,-60, +20250520,5290,5260,5300,5230,443,2333540,00,0.00,N,2,60, +20250519,5230,5280,5280,5200,8227,43050660,00,0.00,N,5,-60, 20250516,5290,5370,5370,5230,4369,23034500,00,0.00,N,5,-60, 20250515,5350,5380,5390,5300,8405,44799040,00,0.00,N,5,-30, 20250514,5380,5340,5380,5320,26214,140247080,00,0.00,N,2,50, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index cadb1cbeaf7a..be68392b17ec 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5170,5200,5230,5100,205176,1059929050,00,0.00,N,3,0, +20250624,5170,5150,5270,5130,270480,1399821050,00,0.00,N,2,40, +20250623,5130,5240,5240,5030,389951,1992545645,00,0.00,N,5,-190, +20250620,5320,5430,5580,5220,2336466,12549161095,00,0.00,N,2,525, +20250619,4795,4795,4890,4730,148927,710476381,00,0.00,N,2,40, +20250618,4755,4695,4900,4655,310800,1485261732,00,0.00,N,3,0, +20250617,4755,4830,4850,4725,326350,1555784530,00,0.00,N,5,-70, +20250616,4825,5090,5170,4820,664680,3279499208,00,0.00,N,5,-385, +20250613,5210,5330,5360,5120,235885,1233651275,00,0.00,N,5,-120, +20250612,5330,5440,5450,5300,221201,1183385900,00,0.00,N,5,-110, +20250611,5440,5400,5450,5340,195086,1055188295,00,0.00,N,2,60, +20250610,5380,5400,5470,5270,246046,1322711265,00,0.00,N,3,0, +20250609,5380,5400,5560,5300,727965,3947399765,00,0.00,N,2,130, +20250605,5250,5060,5320,5000,809674,4230093160,00,0.00,N,2,335, +20250604,4915,4700,4995,4700,366735,1794540427,00,0.00,N,2,240, +20250602,4675,4740,4760,4665,116570,548741720,00,0.00,N,5,-75, +20250530,4750,4700,4840,4675,210526,1005857822,00,0.00,N,2,25, +20250529,4725,4600,4725,4565,157340,730322455,00,0.00,N,2,140, +20250528,4585,4560,4630,4545,102713,472673934,00,0.00,N,2,25, +20250527,4560,4580,4600,4505,104211,473704082,00,0.00,N,2,5, +20250526,4555,4595,4595,4525,181064,821969862,00,0.00,N,5,-45, +20250523,4600,4585,4630,4500,89491,408371842,00,0.00,N,2,15, +20250522,4585,4515,4620,4510,192242,879566946,00,0.00,N,5,-10, +20250521,4595,4625,4705,4400,192063,887526190,00,0.00,N,5,-30, +20250520,4625,4690,4775,4620,168371,786293863,00,0.00,N,5,-85, +20250519,4710,4770,4775,4695,176728,834367555,00,0.00,N,5,-70, 20250516,4780,4815,4860,4765,149968,718793476,00,0.00,N,5,-50, 20250515,4830,4850,4855,4750,85205,411042201,00,0.00,N,2,25, 20250514,4805,4815,4860,4775,172330,827559078,00,0.00,N,5,-25, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 4439feffb242..100613728e25 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7580,7550,7720,7440,34950,265671910,00,0.00,N,2,140, +20250624,7440,7810,7990,7350,144408,1074186285,00,0.00,N,5,-660, +20250623,8100,8140,8300,8020,82128,667851545,00,0.00,N,2,130, +20250620,7970,8090,8090,7710,66672,526271250,00,0.00,N,5,-370, +20250619,8340,8220,8530,8000,153759,1279377110,00,0.00,N,2,40, +20250618,8300,8360,8480,8100,126485,1050958990,00,0.00,N,5,-50, +20250617,8350,7750,8350,7620,178022,1436747385,00,0.00,N,2,550, +20250616,7800,7890,7890,7600,127863,987514450,00,0.00,N,5,-90, +20250613,7890,7220,8290,7180,645691,5114046190,00,0.00,N,2,690, +20250612,7200,7080,7240,7080,24161,173263310,00,0.00,N,2,140, +20250611,7060,7080,7140,7010,7479,53031160,00,0.00,N,3,0, +20250610,7060,7150,7150,6940,13695,96472170,00,0.00,N,2,10, +20250609,7050,7020,7050,6980,12934,90625130,00,0.00,N,2,50, +20250605,7000,6960,7040,6940,6473,45072370,00,0.00,N,2,40, +20250604,6960,6970,6980,6910,8778,61010060,00,0.00,N,5,-10, +20250602,6970,6970,7000,6910,10527,73051740,00,0.00,N,2,10, +20250530,6960,7020,7020,6940,6396,44549000,00,0.00,N,5,-60, +20250529,7020,7010,7020,6950,4043,28197240,00,0.00,N,2,10, +20250528,7010,6980,7040,6950,7065,49374930,00,0.00,N,3,0, +20250527,7010,7040,7040,6960,4928,34423760,00,0.00,N,5,-30, +20250526,7040,7040,7050,6890,24497,170253750,00,0.00,N,5,-10, +20250523,7050,7000,7050,6970,3110,21777410,00,0.00,N,2,10, +20250522,7040,7030,7050,6910,23229,161980890,00,0.00,N,2,10, +20250521,7030,6990,7250,6850,62684,438427320,00,0.00,N,2,40, +20250520,6990,7010,7050,6960,3453,24216450,00,0.00,N,5,-20, +20250519,7010,7170,7170,6950,11791,82730730,00,0.00,N,2,20, 20250516,6990,7070,7070,6920,12237,85384280,00,0.00,N,5,-100, 20250515,7090,7040,7090,6940,9114,63714430,00,0.00,N,2,50, 20250514,7040,7070,7070,6980,6594,46288890,00,0.00,N,5,-40, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 6947abdd1b44..36273a348dda 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,507,516,516,498,120046,60747197,00,0.00,N,5,-9, +20250624,516,506,519,506,64358,32942778,00,0.00,N,2,10, +20250623,506,507,516,499,136686,69138619,00,0.00,N,5,-1, +20250620,507,516,528,504,66321,33759925,00,0.00,N,5,-9, +20250619,516,501,517,501,111263,56707271,00,0.00,N,2,16, +20250618,500,492,517,492,66277,33282488,00,0.00,N,2,10, +20250617,490,487,529,487,211083,107138021,00,0.00,N,2,6, +20250616,484,490,511,464,208062,101493272,00,0.00,N,5,-16, +20250613,500,505,506,493,117518,58670897,00,0.00,N,5,-2, +20250612,502,507,514,500,155864,78648147,00,0.00,N,5,-5, +20250611,507,518,518,505,83758,42656803,00,0.00,N,5,-11, +20250610,518,517,530,503,114048,58568699,00,0.00,N,2,1, +20250609,517,502,523,502,156094,80416773,00,0.00,N,2,10, +20250605,507,507,524,507,87900,45374296,00,0.00,N,3,0, +20250604,507,508,514,503,84561,42975491,00,0.00,N,2,2, +20250602,505,503,537,499,175656,89627645,00,0.00,N,2,2, +20250530,503,501,518,500,119817,60867869,00,0.00,N,2,4, +20250529,499,487,524,487,112128,56053396,00,0.00,N,2,6, +20250528,493,498,530,493,116495,59532665,00,0.00,N,2,1, +20250527,492,526,526,478,146363,73416617,00,0.00,N,5,-18, +20250526,510,511,528,510,78951,40717375,00,0.00,N,5,-1, +20250523,511,516,532,511,102646,53263687,00,0.00,N,5,-5, +20250522,516,502,550,502,211047,110803710,00,0.00,N,2,14, +20250521,502,502,516,495,94770,47913091,00,0.00,N,5,-1, +20250520,503,506,561,499,650117,341598950,00,0.00,N,5,-3, +20250519,506,519,520,491,193173,97803795,00,0.00,N,5,-14, 20250516,520,535,546,517,106860,56238904,00,0.00,N,5,-15, 20250515,535,567,567,525,271883,146329290,00,0.00,N,5,-13, 20250514,548,540,559,540,200779,110149717,00,0.00,N,2,1, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 164ba0104425..92727ffd61e4 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13420,13340,13610,13140,249403,3347387265,00,0.00,N,2,330, +20250624,13090,12970,13190,12910,296914,3879637620,00,0.00,N,2,390, +20250623,12700,12750,12760,12400,213133,2678292725,00,0.00,N,5,-250, +20250620,12950,12950,12990,12820,152764,1970060485,00,0.00,N,2,50, +20250619,12900,13060,13100,12810,224781,2897505865,00,0.00,N,5,-90, +20250618,12990,12910,13080,12870,203274,2629381545,00,0.00,N,2,10, +20250617,12980,13210,13710,12860,308302,4067890125,00,0.00,N,5,-140, +20250616,13120,13400,13400,12990,207813,2722511275,00,0.00,N,5,-340, +20250613,13460,14070,14210,13310,247673,3356497385,00,0.00,N,5,-470, +20250612,13930,14010,14420,13710,806546,11321592820,00,0.00,N,5,-80, +20250611,14010,13430,14050,13430,308648,4279488960,00,0.00,N,2,660, +20250610,13350,13600,13670,13290,166714,2236532330,00,0.00,N,5,-150, +20250609,13500,13730,13860,13420,171509,2337490055,00,0.00,N,5,-110, +20250605,13610,13250,13780,13080,306490,4163061740,00,0.00,N,2,470, +20250604,13140,13010,13190,13010,167374,2196568845,00,0.00,N,2,250, +20250602,12890,12920,13000,12770,141675,1823459050,00,0.00,N,5,-30, +20250530,12920,13190,13220,12850,261949,3394775095,00,0.00,N,5,-390, +20250529,13310,13600,13610,13200,200194,2668133565,00,0.00,N,5,-10, +20250528,13320,13220,13510,13210,139627,1862762235,00,0.00,N,2,330, +20250527,12990,13210,13210,12870,88506,1148678750,00,0.00,N,5,-210, +20250526,13200,12830,13460,12830,133769,1753578415,00,0.00,N,2,380, +20250523,12820,12890,13010,12790,157143,2024461845,00,0.00,N,3,0, +20250522,12820,12900,12990,12780,151085,1939915505,00,0.00,N,5,-150, +20250521,12970,13400,13400,12910,236152,3087914410,00,0.00,N,5,-330, +20250520,13300,13240,13600,13200,157500,2108204770,00,0.00,N,2,170, +20250519,13130,13420,13480,13070,195932,2580923910,00,0.00,N,5,-590, 20250516,13720,13610,13960,13230,319373,4330630430,00,0.00,N,5,-140, 20250515,13860,14210,14410,13820,189344,2675351275,00,0.00,N,5,-450, 20250514,14310,14210,14310,14080,143222,2036601125,00,0.00,N,2,310, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 1678415370fd..31b836216db5 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8050,8020,8080,7800,27807,220755890,00,0.00,N,2,60, +20250624,7990,7690,8000,7690,46176,363715490,00,0.00,N,2,320, +20250623,7670,7870,7870,7590,53829,413311280,00,0.00,N,5,-190, +20250620,7860,8010,8030,7780,33955,267505880,00,0.00,N,5,-80, +20250619,7940,8060,8060,7940,7147,57158370,00,0.00,N,5,-70, +20250618,8010,7950,8080,7950,35585,285047640,00,0.00,N,2,10, +20250617,8000,8140,8140,7920,12863,102693075,00,0.00,N,5,-70, +20250616,8070,8160,8160,7870,15669,124983800,00,0.00,N,2,70, +20250613,8000,8200,8280,7950,31943,257193330,00,0.00,N,5,-220, +20250612,8220,8310,8380,8200,12261,101208570,00,0.00,N,5,-50, +20250611,8270,8350,8400,8190,22694,187951365,00,0.00,N,5,-30, +20250610,8300,8340,8400,8210,32988,274048120,00,0.00,N,5,-40, +20250609,8340,8140,8420,8070,56476,471140520,00,0.00,N,2,230, +20250605,8110,8140,8140,8030,16631,134666235,00,0.00,N,2,70, +20250604,8040,7980,8130,7880,25716,205832630,00,0.00,N,2,130, +20250602,7910,7980,7980,7830,17371,137178510,00,0.00,N,2,40, +20250530,7870,7790,7950,7790,5883,46150760,00,0.00,N,2,10, +20250529,7860,7790,7970,7710,32810,256337580,00,0.00,N,2,90, +20250528,7770,7940,7970,7770,24117,190497490,00,0.00,N,5,-90, +20250527,7860,7900,7940,7800,17841,140112670,00,0.00,N,2,10, +20250526,7850,7890,7890,7760,13481,105604720,00,0.00,N,5,-20, +20250523,7870,7690,7870,7670,44687,349235780,00,0.00,N,2,180, +20250522,7690,7800,7800,7690,17891,138457140,00,0.00,N,5,-30, +20250521,7720,7610,7820,7610,16297,125117090,00,0.00,N,2,120, +20250520,7600,7670,7700,7600,4982,38024160,00,0.00,N,2,40, +20250519,7560,7700,7920,7560,22750,174420650,00,0.00,N,5,-170, 20250516,7730,7830,7870,7700,18409,143562515,00,0.00,N,5,-80, 20250515,7810,7820,7900,7750,18455,144597110,00,0.00,N,5,-10, 20250514,7820,7780,7950,7710,19027,148164925,00,0.00,N,2,50, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 315dee59ca75..e1686f3b8b26 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,527000,540000,549000,525000,298512,158406974500,00,0.00,N,5,-27000, +20250624,554000,576000,589000,536000,513343,285010792500,00,0.00,N,5,-76000, +20250623,630000,648000,650000,622000,249566,158384943000,00,0.00,N,2,21000, +20250620,609000,598000,621000,594000,218715,133296075500,00,0.00,N,2,16000, +20250619,593000,571000,595000,568000,162655,94825441500,00,0.00,N,2,30000, +20250618,563000,580000,584000,560000,153968,87783247500,00,0.00,N,2,2000, +20250617,561000,540000,572000,539000,220561,122722219500,00,0.00,N,2,7000, +20250616,554000,548000,557000,535000,211765,116367658500,00,0.00,N,2,28000, +20250613,526000,460500,533000,452500,629467,317686756846,00,0.00,N,2,66000, +20250612,460000,451500,460000,450500,210578,96166678750,00,0.00,N,2,8500, +20250611,451500,462500,463000,439000,156304,70152310500,00,0.00,N,5,-7000, +20250610,458500,444500,462000,441000,193581,87566206250,00,0.00,N,2,18500, +20250609,440000,445500,446500,434000,132928,58315072750,00,0.00,N,5,-9500, +20250605,449500,452000,457000,439000,189199,84399739500,00,0.00,N,5,-2500, +20250604,452000,450000,454000,436000,124487,55837843000,00,0.00,N,2,4500, +20250602,447500,428000,449500,428000,117199,52052614500,00,0.00,N,2,18500, +20250530,429000,434500,446000,426000,183441,79260738250,00,0.00,N,5,-4500, +20250529,433500,434500,441000,427000,125548,54546722000,00,0.00,N,2,5000, +20250528,428500,446000,451500,421500,194277,84416172500,00,0.00,N,5,-17000, +20250527,445500,452000,458000,442000,162936,73249061750,00,0.00,N,2,12000, +20250526,433500,427500,433500,418500,130872,55672879750,00,0.00,N,2,6500, +20250523,427000,413500,431000,411000,139573,59136178250,00,0.00,N,2,14500, +20250522,412500,416000,419500,409000,98335,40760885250,00,0.00,N,5,-6000, +20250521,418500,420000,422500,409000,142073,59159105500,00,0.00,N,2,13000, +20250520,405500,405500,415500,402500,165511,67707853250,00,0.00,N,2,3500, +20250519,402000,399500,410500,397000,103685,41767782750,00,0.00,N,5,-3000, 20250516,405000,393500,408000,392000,179229,72028185500,00,0.00,N,2,17000, 20250515,388000,387000,392000,379500,121356,46899505250,00,0.00,N,2,8000, 20250514,380000,377000,385500,374000,120650,45859089000,00,0.00,N,2,2000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 9a83cbaa52c3..fb496b661fba 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1565,1558,1569,1555,12922,20153305,00,0.00,N,5,-4, +20250624,1569,1569,1570,1558,2121,3316161,00,0.00,N,3,0, +20250623,1569,1548,1573,1541,5189,8096350,00,0.00,N,2,8, +20250620,1561,1546,1570,1546,11992,18687992,00,0.00,N,3,0, +20250619,1561,1570,1580,1544,8509,13270548,00,0.00,N,2,1, +20250618,1560,1530,1578,1516,27775,43186783,00,0.00,N,2,20, +20250617,1540,1530,1547,1521,6937,10627876,00,0.00,N,2,9, +20250616,1531,1530,1554,1467,25149,37942177,00,0.00,N,3,0, +20250613,1531,1536,1580,1518,15068,23095864,00,0.00,N,5,-6, +20250612,1537,1540,1588,1535,18535,28533954,00,0.00,N,5,-13, +20250611,1550,1530,1550,1517,27366,41831931,00,0.00,N,2,30, +20250610,1520,1506,1523,1492,20898,31594207,00,0.00,N,2,14, +20250609,1506,1470,1520,1449,23818,35582722,00,0.00,N,2,41, +20250605,1465,1439,1465,1439,34125,49602230,00,0.00,N,2,26, +20250604,1439,1435,1450,1418,20749,29826168,00,0.00,N,2,3, +20250602,1436,1450,1450,1433,12755,18380836,00,0.00,N,5,-14, +20250530,1450,1450,1450,1424,18002,25950171,00,0.00,N,2,11, +20250529,1439,1433,1442,1404,21108,30174063,00,0.00,N,2,6, +20250528,1433,1422,1436,1414,11063,15768201,00,0.00,N,5,-3, +20250527,1436,1401,1436,1401,22049,31411410,00,0.00,N,2,21, +20250526,1415,1430,1439,1414,13881,19722796,00,0.00,N,5,-30, +20250523,1445,1410,1463,1410,27432,39550220,00,0.00,N,2,22, +20250522,1423,1409,1435,1409,25163,35805428,00,0.00,N,2,14, +20250521,1409,1442,1442,1409,12445,17668033,00,0.00,N,5,-11, +20250520,1420,1416,1430,1401,15504,22056665,00,0.00,N,2,4, +20250519,1416,1440,1440,1414,28694,40868374,00,0.00,N,5,-11, 20250516,1427,1400,1440,1400,28423,40603455,00,0.00,N,2,13, 20250515,1414,1398,1440,1380,37749,53580039,00,0.00,N,2,4, 20250514,1410,1359,1410,1359,25348,35243406,00,0.00,N,2,47, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 1a65fddc17d7..3d0e6cc867b9 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6430,6390,6480,6310,282760,1810439680,00,0.00,N,2,40, +20250624,6390,5990,7350,5990,4189905,28863533090,00,0.00,N,2,500, +20250623,5890,5980,6020,5740,137393,804942300,00,0.00,N,5,-150, +20250620,6040,5960,6110,5860,118719,717162755,00,0.00,N,2,80, +20250619,5960,6100,6100,5940,81671,490255525,00,0.00,N,5,-80, +20250618,6040,5940,6100,5900,106402,641361310,00,0.00,N,2,60, +20250617,5980,5980,6140,5810,138761,831303950,00,0.00,N,2,150, +20250616,5830,5900,5920,5760,104626,609045175,00,0.00,N,5,-130, +20250613,5960,6050,6090,5920,113768,679522190,00,0.00,N,5,-90, +20250612,6050,6200,6250,6040,135496,832493640,00,0.00,N,5,-140, +20250611,6190,6280,6320,6170,95800,595338835,00,0.00,N,2,10, +20250610,6180,6230,6320,6120,109977,683654430,00,0.00,N,5,-20, +20250609,6200,6220,6280,6090,131239,811220275,00,0.00,N,5,-20, +20250605,6220,5930,6230,5840,163733,1003129770,00,0.00,N,2,290, +20250604,5930,5740,5935,5740,92441,543274405,00,0.00,N,2,150, +20250602,5780,5710,5830,5680,106593,612911845,00,0.00,N,2,70, +20250530,5710,5660,5810,5540,120151,686620200,00,0.00,N,2,70, +20250529,5640,5530,5690,5380,175249,974636370,00,0.00,N,2,110, +20250528,5530,5270,5890,5180,812664,4571770430,00,0.00,N,2,330, +20250527,5200,5230,5230,5110,47720,246543790,00,0.00,N,5,-30, +20250526,5230,5000,5390,5000,108958,568332985,00,0.00,N,2,230, +20250523,5000,5140,5230,5000,90372,457838075,00,0.00,N,5,-170, +20250522,5170,5130,5280,5090,93548,482599880,00,0.00,N,5,-30, +20250521,5200,5240,5300,5110,87665,455897485,00,0.00,N,5,-40, +20250520,5240,5450,5510,5200,98437,520262505,00,0.00,N,5,-210, +20250519,5450,5480,5480,5330,67883,366839525,00,0.00,N,5,-70, 20250516,5520,5530,5530,5390,93995,511019565,00,0.00,N,3,0, 20250515,5520,5650,5690,5470,83940,470168110,00,0.00,N,5,-170, 20250514,5690,5690,5760,5610,86205,488689330,00,0.00,N,5,-20, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 742ab4ed64a9..98ee81c859db 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,59000,55400,60600,55000,724659,42432825550,00,0.00,N,2,3300, +20250624,55700,54800,57600,53300,597527,33116136900,00,0.00,N,2,4400, +20250623,51300,49850,51500,49300,78092,3951290350,00,0.00,N,2,300, +20250620,51000,51400,52400,50400,126290,6488621750,00,0.00,N,2,400, +20250619,50600,49900,51200,49100,102911,5152220150,00,0.00,N,2,300, +20250618,50300,49350,50900,48550,124131,6228402975,00,0.00,N,2,200, +20250617,50100,48350,50400,47900,225727,11137160550,00,0.00,N,2,2100, +20250616,48000,46100,49100,45550,131775,6289366025,00,0.00,N,2,1700, +20250613,46300,48200,48500,45500,145180,6718260125,00,0.00,N,5,-1800, +20250612,48100,47900,48950,47900,74107,3590510575,00,0.00,N,2,350, +20250611,47750,48200,48200,46850,108114,5113735775,00,0.00,N,5,-200, +20250610,47950,47200,49100,46800,128915,6207374650,00,0.00,N,2,900, +20250609,47050,48700,48750,46200,167148,7850658375,00,0.00,N,5,-1750, +20250605,48800,48550,49500,48050,90299,4402968925,00,0.00,N,2,500, +20250604,48300,48150,49150,46900,87636,4240330400,00,0.00,N,5,-400, +20250602,48700,48500,49000,47700,43672,2111021350,00,0.00,N,5,-100, +20250530,48800,49600,49650,48550,49463,2418167425,00,0.00,N,5,-1050, +20250529,49850,49050,50500,48800,96868,4830984275,00,0.00,N,2,1700, +20250528,48150,48600,49000,47900,56557,2740045275,00,0.00,N,5,-250, +20250527,48400,49400,49400,47800,75186,3635057925,00,0.00,N,5,-1000, +20250526,49400,48050,50200,47450,91071,4454278050,00,0.00,N,2,300, +20250523,49100,50200,50500,48300,86058,4258276200,00,0.00,N,5,-450, +20250522,49550,50600,50800,49500,68654,3425913250,00,0.00,N,5,-1950, +20250521,51500,50200,51900,49550,111908,5672162050,00,0.00,N,5,-100, +20250520,51600,54600,54600,51600,266928,14152535650,00,0.00,N,5,-200, +20250519,51800,51500,52600,50900,191371,9943582450,00,0.00,N,2,1600, 20250516,50200,49150,50900,49050,109371,5498968100,00,0.00,N,2,1050, 20250515,49150,50900,51200,48650,133646,6658783675,00,0.00,N,5,-3150, 20250514,52300,51700,53200,49950,195042,10077602850,00,0.00,N,5,-200, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 71dc18e59916..11109589478d 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26750,25850,26850,25000,136585,3585677675,00,0.00,N,2,1100, +20250624,25650,25400,25750,23800,126008,3138069550,00,0.00,N,2,550, +20250623,25100,24350,25150,23800,79555,1947204500,00,0.00,N,2,750, +20250620,24350,24300,24400,23800,34913,842558950,00,0.00,N,2,50, +20250619,24300,24600,24650,23800,38199,923794425,00,0.00,N,5,-50, +20250618,24350,23750,24400,23200,98246,2349993200,00,0.00,N,2,650, +20250617,23700,23450,23800,23000,68601,1610093800,00,0.00,N,2,350, +20250616,23350,22600,23500,22450,64158,1481516000,00,0.00,N,2,450, +20250613,22900,22550,23000,22350,34038,773337450,00,0.00,N,2,350, +20250612,22550,23100,23400,22100,53150,1203886300,00,0.00,N,5,-550, +20250611,23100,23150,23250,22750,43120,991648125,00,0.00,N,5,-50, +20250610,23150,22200,23200,22100,61949,1414104650,00,0.00,N,2,950, +20250609,22200,22800,23100,21500,46940,1052579775,00,0.00,N,5,-450, +20250605,22650,22900,23100,22450,53504,1218580050,00,0.00,N,5,-100, +20250604,22750,22350,22750,21800,52035,1166758000,00,0.00,N,2,550, +20250602,22200,22200,22550,22000,34210,762896650,00,0.00,N,2,50, +20250530,22150,22000,22350,21950,23326,517095650,00,0.00,N,2,200, +20250529,21950,21550,21950,21200,34208,743993325,00,0.00,N,2,500, +20250528,21450,20800,21700,20750,53237,1134921950,00,0.00,N,2,950, +20250527,20500,20600,20900,20300,16571,339978725,00,0.00,N,5,-50, +20250526,20550,21500,21600,20500,31447,656357750,00,0.00,N,5,-900, +20250523,21450,21100,21650,20900,36953,789139650,00,0.00,N,2,550, +20250522,20900,20800,21100,20550,18590,387607800,00,0.00,N,5,-100, +20250521,21000,20450,21100,20450,31189,651992750,00,0.00,N,2,300, +20250520,20700,20600,21300,20500,47118,981887675,00,0.00,N,2,300, +20250519,20400,20000,20700,19900,33811,687413020,00,0.00,N,2,100, 20250516,20300,19670,20300,19420,26979,539950385,00,0.00,N,2,550, 20250515,19750,19700,20050,18750,21967,432908540,00,0.00,N,2,50, 20250514,19700,20200,20200,19530,35345,697093480,00,0.00,N,5,-190, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index d929465a0388..d28391b859c8 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,647,661,669,637,218445,141879500,00,0.00,N,5,-14, +20250624,661,673,692,661,275992,185679050,00,0.00,N,5,-17, +20250623,678,660,678,650,297179,196819537,00,0.00,N,2,3, +20250620,675,675,724,650,1249290,854344518,00,0.00,N,5,-1, +20250619,676,777,830,670,4169660,3013994718,00,0.00,N,5,-101, +20250618,777,598,777,598,5942801,4470994185,00,0.00,N,1,179, +20250617,598,610,619,592,220034,131801825,00,0.00,N,5,-12, +20250616,610,620,620,600,37351,22784191,00,0.00,N,5,-10, +20250613,620,635,636,620,18128,11378675,00,0.00,N,5,-24, +20250612,644,645,646,620,29515,18644144,00,0.00,N,2,16, +20250611,628,627,649,614,83690,53109732,00,0.00,N,2,16, +20250610,612,614,628,608,41735,25644229,00,0.00,N,5,-2, +20250609,614,605,640,596,190540,116831658,00,0.00,N,2,10, +20250605,604,605,607,591,64107,38495584,00,0.00,N,2,2, +20250604,602,610,610,594,34684,20846574,00,0.00,N,5,-2, +20250602,604,603,625,598,84411,51068049,00,0.00,N,2,1, +20250530,603,610,613,598,24177,14662828,00,0.00,N,5,-6, +20250529,609,608,618,594,110327,66556407,00,0.00,N,2,1, +20250528,608,605,625,596,58843,35573894,00,0.00,N,2,3, +20250527,605,604,628,592,82437,49812197,00,0.00,N,2,4, +20250526,601,610,633,601,37726,22902206,00,0.00,N,5,-14, +20250523,615,601,635,600,41586,25369916,00,0.00,N,2,7, +20250522,608,612,637,602,53202,32732870,00,0.00,N,5,-4, +20250521,612,599,648,591,167601,101949084,00,0.00,N,2,25, +20250520,587,591,626,587,53020,32026702,00,0.00,N,5,-4, +20250519,591,613,618,591,64806,39220725,00,0.00,N,5,-22, 20250516,613,610,613,606,56261,34295015,00,0.00,N,2,3, 20250515,610,639,644,610,44056,27392611,00,0.00,N,5,-29, 20250514,639,635,646,630,17641,11201386,00,0.00,N,5,-4, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 6f8b2e800fdf..b7f1a1913611 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24250,24350,24400,23950,21615,522438100,00,0.00,N,5,-50, +20250624,24300,24100,24300,23900,20559,495409750,00,0.00,N,2,300, +20250623,24000,23900,24100,23500,21096,502445100,00,0.00,N,5,-250, +20250620,24250,24450,24600,23650,23951,576781950,00,0.00,N,5,-200, +20250619,24450,24300,24550,23800,15243,368265950,00,0.00,N,2,150, +20250618,24300,24500,24500,23950,28343,686105450,00,0.00,N,5,-200, +20250617,24500,24900,24950,23900,40816,993766150,00,0.00,N,5,-250, +20250616,24750,23650,24850,23300,57931,1408150450,00,0.00,N,2,1100, +20250613,23650,23900,24100,23150,59222,1388109275,00,0.00,N,5,-250, +20250612,23900,24250,24550,23400,47281,1132597200,00,0.00,N,5,-250, +20250611,24150,24200,24450,24000,38148,924701650,00,0.00,N,5,-50, +20250610,24200,23700,24500,23700,66015,1595649200,00,0.00,N,2,500, +20250609,23700,23400,24000,23400,46686,1107869700,00,0.00,N,2,300, +20250605,23400,22950,23500,22600,45015,1038911600,00,0.00,N,2,450, +20250604,22950,22500,23150,22400,51742,1187821325,00,0.00,N,2,600, +20250602,22350,22050,22500,21850,23493,521096725,00,0.00,N,2,350, +20250530,22000,22200,22900,22000,47827,1074269700,00,0.00,N,5,-200, +20250529,22200,21800,22300,21750,28276,624314550,00,0.00,N,2,450, +20250528,21750,22250,22250,21550,38185,834648550,00,0.00,N,5,-500, +20250527,22250,21600,22350,21500,88227,1946628300,00,0.00,N,2,850, +20250526,21400,20900,21500,20900,24310,516203700,00,0.00,N,2,500, +20250523,20900,21300,21300,20900,17292,364333850,00,0.00,N,5,-400, +20250522,21300,21500,21600,21000,24509,518212950,00,0.00,N,5,-150, +20250521,21450,21400,21500,21150,15324,326127900,00,0.00,N,2,50, +20250520,21400,21250,21750,21050,35028,749341650,00,0.00,N,2,200, +20250519,21200,21050,21550,20850,55516,1175476000,00,0.00,N,2,450, 20250516,20750,21400,21450,20600,27235,568439750,00,0.00,N,5,-500, 20250515,21250,20950,21600,20450,117312,2484868325,00,0.00,N,2,400, 20250514,20850,20650,21000,20600,33702,701151950,00,0.00,N,2,250, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 62e1936a3d2c..012f17a0320d 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,596,596,596,596,0,0,00,0.00,Y,3,0, +20250625,596,596,596,596,0,0,00,0.00,Y,3,0, +20250624,596,596,596,596,0,0,00,0.00,Y,0,0, +20250623,596,596,596,596,0,0,00,0.00,Y,0,0, +20250620,596,596,596,596,0,0,00,0.00,Y,0,0, +20250619,596,596,596,596,0,0,00,0.00,Y,0,0, +20250618,596,596,596,596,0,0,00,0.00,Y,0,0, +20250617,596,596,596,596,0,0,00,0.00,Y,0,0, +20250616,596,596,596,596,0,0,00,0.00,Y,0,0, +20250613,596,596,596,596,0,0,00,0.00,Y,0,0, +20250612,596,596,596,596,0,0,00,0.00,Y,0,0, +20250611,596,596,596,596,0,0,00,0.00,Y,0,0, +20250610,596,596,596,596,0,0,00,0.00,Y,0,0, +20250609,596,596,596,596,0,0,00,0.00,Y,0,0, +20250605,596,596,596,596,0,0,00,0.00,Y,0,0, +20250604,596,596,596,596,0,0,00,0.00,Y,0,0, +20250602,596,596,596,596,0,0,00,0.00,Y,0,0, +20250530,596,596,596,596,0,0,00,0.00,Y,0,0, +20250529,596,596,596,596,0,0,00,0.00,Y,0,0, +20250528,596,596,596,596,0,0,00,0.00,Y,0,0, +20250527,596,596,596,596,0,0,00,0.00,Y,0,0, +20250526,596,596,596,596,0,0,00,0.00,Y,0,0, +20250523,596,596,596,596,0,0,00,0.00,Y,0,0, +20250522,596,596,596,596,0,0,00,0.00,Y,0,0, +20250521,596,596,596,596,0,0,00,0.00,Y,0,0, +20250520,596,596,596,596,0,0,00,0.00,Y,0,0, +20250519,596,596,596,596,0,0,00,0.00,Y,0,0, +20250516,596,596,596,596,0,0,00,0.00,Y,0,0, 20250515,596,596,596,596,0,0,00,0.00,Y,0,0, -20250514,596,596,596,596,0,0,00,0.00,Y,0,0, -20250513,596,596,596,596,0,0,00,0.00,Y,0,0, -20250512,596,596,596,596,0,0,00,0.00,Y,0,0, +20250514,596,596,596,596,0,0,00,0.00,N,0,0, +20250513,596,596,596,596,0,0,00,0.00,N,0,0, +20250512,596,596,596,596,0,0,00,0.00,N,0,0, 20250509,596,596,596,596,0,0,00,0.00,N,0,0, 20250508,596,596,596,596,0,0,00,0.00,N,0,0, 20250507,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 00f8f859c76b..704b5ddaae08 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3055,3035,3110,3030,71472,218553735,00,0.00,N,2,25, +20250624,3030,3000,3065,2990,105543,320117159,00,0.00,N,2,60, +20250623,2970,3030,3050,2970,101644,304786650,00,0.00,N,5,-85, +20250620,3055,3080,3085,3005,52927,161717540,00,0.00,N,5,-5, +20250619,3060,3060,3095,3030,61022,186751620,00,0.00,N,3,0, +20250618,3060,3100,3100,3015,61615,187466155,00,0.00,N,5,-40, +20250617,3100,3125,3125,3045,85279,263252305,00,0.00,N,5,-15, +20250616,3115,3130,3140,3080,64291,199872018,00,0.00,N,5,-15, +20250613,3130,3220,3220,3085,111885,348191250,00,0.00,N,5,-75, +20250612,3205,3055,3235,3055,160171,506412569,00,0.00,N,2,150, +20250611,3055,3000,3055,3000,58356,176663162,00,0.00,N,2,55, +20250610,3000,3015,3040,2985,58321,175426907,00,0.00,N,5,-15, +20250609,3015,3040,3115,2990,99251,300359148,00,0.00,N,5,-25, +20250605,3040,3045,3060,3015,79349,241919578,00,0.00,N,5,-5, +20250604,3045,2980,3050,2950,59036,178384220,00,0.00,N,2,70, +20250602,2975,3015,3015,2945,38195,113380260,00,0.00,N,5,-40, +20250530,3015,3010,3050,2990,63763,192647085,00,0.00,N,5,-15, +20250529,3030,2910,3100,2910,251956,764127514,00,0.00,N,2,135, +20250528,2895,2895,2930,2895,25231,73409912,00,0.00,N,2,5, +20250527,2890,2870,2945,2855,47810,138611728,00,0.00,N,2,20, +20250526,2870,2890,2930,2850,37978,110057485,00,0.00,N,5,-40, +20250523,2910,2905,2960,2900,41569,121614980,00,0.00,N,2,5, +20250522,2905,2895,2955,2850,75050,217149754,00,0.00,N,5,-5, +20250521,2910,2965,2965,2900,37043,108314370,00,0.00,N,5,-10, +20250520,2920,2970,3025,2915,75959,225047657,00,0.00,N,5,-70, +20250519,2990,3030,3075,2960,90326,271333181,00,0.00,N,5,-40, 20250516,3030,3070,3080,3020,82217,250369334,00,0.00,N,5,-40, 20250515,3070,2935,3080,2910,251001,757121096,00,0.00,N,2,135, 20250514,2935,2800,2970,2790,126952,365434952,00,0.00,N,2,105, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index f5cdebf198dc..491a14787252 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5800,5770,5820,5750,5626,32485570,00,0.00,N,2,30, +20250624,5770,5720,5850,5710,6231,35975800,00,0.00,N,2,60, +20250623,5710,5740,5800,5700,8672,49780720,00,0.00,N,5,-30, +20250620,5740,5700,5760,5670,6044,34603930,00,0.00,N,2,40, +20250619,5700,5750,5780,5700,8230,47245710,00,0.00,N,5,-50, +20250618,5750,5730,5790,5720,17380,99963670,00,0.00,N,5,-10, +20250617,5760,5770,5800,5720,9930,57184950,00,0.00,N,5,-10, +20250616,5770,5770,5770,5700,6030,34591455,00,0.00,N,3,0, +20250613,5770,5810,5880,5700,24264,140818430,00,0.00,N,5,-40, +20250612,5810,5810,5850,5780,8705,50571530,00,0.00,N,2,10, +20250611,5800,5780,5850,5770,13753,80064290,00,0.00,N,2,30, +20250610,5770,5810,5820,5730,20519,118394465,00,0.00,N,5,-40, +20250609,5810,5720,5860,5720,24693,143874695,00,0.00,N,2,70, +20250605,5740,5730,5760,5660,9261,53042215,00,0.00,N,3,0, +20250604,5740,5600,5740,5580,13778,77824830,00,0.00,N,2,140, +20250602,5600,5700,5700,5530,14817,82974510,00,0.00,N,5,-100, +20250530,5700,5600,5700,5580,14362,81026440,00,0.00,N,2,50, +20250529,5650,5650,5650,5550,18365,103126240,00,0.00,N,5,-30, +20250528,5680,5460,5680,5370,55492,306178005,00,0.00,N,2,220, +20250527,5460,5460,5480,5440,7367,40177950,00,0.00,N,3,0, +20250526,5460,5440,5470,5400,12720,69129820,00,0.00,N,2,20, +20250523,5440,5480,5490,5430,6053,33063910,00,0.00,N,5,-40, +20250522,5480,5460,5490,5440,10346,56485750,00,0.00,N,2,20, +20250521,5460,5470,5490,5440,4519,24674760,00,0.00,N,3,0, +20250520,5460,5480,5510,5430,6607,36098730,00,0.00,N,2,10, +20250519,5450,5550,5590,5440,16884,92618390,00,0.00,N,5,-100, 20250516,5550,5490,5560,5380,27773,152684790,00,0.00,N,2,60, 20250515,5490,5510,5510,5450,5886,32236860,00,0.00,N,5,-20, 20250514,5510,5460,5520,5460,12972,71243160,00,0.00,N,2,50, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 98b2afef9a11..901caf74ac83 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12470,12350,12590,12330,154192,1922029250,00,0.00,N,2,160, +20250624,12310,12310,12470,12140,191778,2352880450,00,0.00,N,2,60, +20250623,12250,12350,12360,12080,130140,1592636165,00,0.00,N,5,-300, +20250620,12550,12320,12850,12130,586469,7369018030,00,0.00,N,2,230, +20250619,12320,11890,13950,11890,2070687,26687648810,00,0.00,N,2,540, +20250618,11780,11610,11880,11550,105110,1232876605,00,0.00,N,2,170, +20250617,11610,12040,12040,11550,116155,1359389610,00,0.00,N,5,-310, +20250616,11920,11930,12050,11650,80914,965653250,00,0.00,N,5,-20, +20250613,11940,12360,12370,11740,168278,2006412690,00,0.00,N,5,-400, +20250612,12340,12250,12530,12240,97506,1207097975,00,0.00,N,2,70, +20250611,12270,12350,12400,12150,83657,1023139395,00,0.00,N,5,-30, +20250610,12300,12410,12410,12040,122097,1485507110,00,0.00,N,2,100, +20250609,12200,12180,12450,12130,160355,1973434410,00,0.00,N,2,100, +20250605,12100,12370,12380,12050,104793,1278270015,00,0.00,N,5,-270, +20250604,12370,12720,12720,12200,112212,1394850375,00,0.00,N,2,20, +20250602,12350,12090,12550,11950,207032,2549213650,00,0.00,N,2,330, +20250530,12020,11680,12130,11680,163737,1969726640,00,0.00,N,2,170, +20250529,11850,11770,11970,11540,112884,1336072210,00,0.00,N,2,150, +20250528,11700,11610,11760,11350,117984,1371321365,00,0.00,N,2,120, +20250527,11580,11050,11660,11000,267964,3073648540,00,0.00,N,2,450, +20250526,11130,11110,11230,10980,60929,675979285,00,0.00,N,2,10, +20250523,11120,11190,11190,10950,40762,449702015,00,0.00,N,5,-70, +20250522,11190,10790,11260,10780,84245,932412670,00,0.00,N,2,320, +20250521,10870,10770,10880,10720,46211,499149545,00,0.00,N,5,-10, +20250520,10880,10830,10970,10500,49463,532316505,00,0.00,N,2,60, +20250519,10820,11200,11200,10820,79549,869558705,00,0.00,N,5,-380, 20250516,11200,11180,11560,11130,123255,1391584440,00,0.00,N,2,30, 20250515,11170,11050,11240,10990,94754,1056463820,00,0.00,N,2,120, 20250514,11050,10990,11050,10790,65219,713097760,00,0.00,N,2,130, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index aa7eed608fed..2e690d8cc226 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17970,16720,19030,16680,17392579,313549196905,00,0.00,N,2,2920, +20250624,15050,13910,15700,13850,8817575,131233151645,00,0.00,N,2,1720, +20250623,13330,13270,13400,13140,429640,5689880605,00,0.00,N,5,-360, +20250620,13690,13610,13850,13500,411415,5615685920,00,0.00,N,2,90, +20250619,13600,13790,13850,13460,413446,5623679450,00,0.00,N,5,-80, +20250618,13680,13390,13700,13110,296233,3997514030,00,0.00,N,2,300, +20250617,13380,13360,13900,13160,795830,10821468595,00,0.00,N,2,210, +20250616,13170,12990,13200,12900,260854,3398510705,00,0.00,N,5,-100, +20250613,13270,13930,13940,13130,552968,7361754965,00,0.00,N,5,-480, +20250612,13750,13910,13930,13610,526027,7245726225,00,0.00,N,5,-200, +20250611,13950,13640,14050,13580,559651,7736588665,00,0.00,N,2,450, +20250610,13500,13930,13930,13440,386106,5244543550,00,0.00,N,5,-290, +20250609,13790,14070,14100,13660,496988,6884687010,00,0.00,N,2,60, +20250605,13730,13500,13920,13360,733813,10057653855,00,0.00,N,2,320, +20250604,13410,13250,13550,13250,380596,5101686700,00,0.00,N,2,370, +20250602,13040,13140,13160,12930,172334,2249345625,00,0.00,N,5,-60, +20250530,13100,13120,13260,13020,274196,3603791410,00,0.00,N,5,-250, +20250529,13350,13650,13650,13180,433977,5797020450,00,0.00,N,2,340, +20250528,13010,13020,13290,12860,359652,4712602520,00,0.00,N,2,250, +20250527,12760,12850,12960,12690,174473,2222420525,00,0.00,N,5,-190, +20250526,12950,12210,13430,12210,683273,8816803795,00,0.00,N,2,530, +20250523,12420,12760,12870,12420,172258,2168728530,00,0.00,N,5,-280, +20250522,12700,12910,12940,12690,259392,3315590800,00,0.00,N,5,-400, +20250521,13100,13280,13370,13090,248043,3276326535,00,0.00,N,5,-220, +20250520,13320,13210,13770,13170,494819,6623056640,00,0.00,N,2,230, +20250519,13090,13280,13330,12920,296072,3862571430,00,0.00,N,5,-490, 20250516,13580,13390,13750,13180,484172,6516599240,00,0.00,N,2,290, 20250515,13290,13760,13970,13270,542693,7371961825,00,0.00,N,5,-370, 20250514,13660,13870,13960,13560,419367,5745938370,00,0.00,N,2,110, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index fb9e44edba22..182c88a27148 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2320,2350,2355,2320,16051,37606235,00,0.00,N,5,-35, +20250624,2355,2390,2390,2320,14783,34661980,00,0.00,N,3,0, +20250623,2355,2340,2390,2300,6565,15372910,00,0.00,N,2,15, +20250620,2340,2355,2355,2300,6619,15391695,00,0.00,N,2,15, +20250619,2325,2350,2390,2265,16558,38591980,00,0.00,N,2,35, +20250618,2290,2280,2320,2255,13528,30834625,00,0.00,N,5,-10, +20250617,2300,2325,2390,2270,25231,58012965,00,0.00,N,5,-25, +20250616,2325,2305,2345,2290,6016,14005395,00,0.00,N,2,20, +20250613,2305,2330,2330,2295,2990,6901950,00,0.00,N,5,-25, +20250612,2330,2345,2345,2290,2905,6765850,00,0.00,N,5,-15, +20250611,2345,2310,2350,2285,5500,12762045,00,0.00,N,2,40, +20250610,2305,2340,2360,2270,49765,113688440,00,0.00,N,5,-35, +20250609,2340,2340,2370,2315,6238,14520330,00,0.00,N,3,0, +20250605,2340,2360,2360,2280,6040,13915571,00,0.00,N,2,20, +20250604,2320,2285,2355,2260,14264,32441980,00,0.00,N,2,30, +20250602,2290,2315,2315,2240,5246,11895420,00,0.00,N,2,15, +20250530,2275,2305,2375,2260,6480,14980500,00,0.00,N,5,-30, +20250529,2305,2310,2310,2270,1588,3640710,00,0.00,N,5,-5, +20250528,2310,2390,2390,2260,3011,7013610,00,0.00,N,2,55, +20250527,2255,2255,2340,2255,4440,10071935,00,0.00,N,5,-5, +20250526,2260,2280,2305,2255,4666,10611025,00,0.00,N,5,-20, +20250523,2280,2285,2295,2255,3159,7180985,00,0.00,N,5,-5, +20250522,2285,2260,2285,2240,5867,13295350,00,0.00,N,2,5, +20250521,2280,2330,2330,2250,34732,78512465,00,0.00,N,5,-50, +20250520,2330,2390,2390,2255,3265,7577230,00,0.00,N,2,60, +20250519,2270,2315,2315,2270,942,2144640,00,0.00,N,5,-30, 20250516,2300,2295,2340,2280,3685,8472610,00,0.00,N,2,10, 20250515,2290,2375,2390,2290,11576,26933980,00,0.00,N,5,-80, 20250514,2370,2345,2380,2305,3771,8841515,00,0.00,N,2,30, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 1cc7bda707ae..54864b9a43e1 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4420,4375,4500,4375,9464,41702705,00,0.00,N,2,45, +20250624,4375,4335,4375,4290,10890,47052485,00,0.00,N,2,55, +20250623,4320,4240,4420,4220,8501,36441757,00,0.00,N,2,80, +20250620,4240,4225,4330,4200,4198,17797950,00,0.00,N,2,15, +20250619,4225,4365,4365,4225,8424,35819560,00,0.00,N,5,-175, +20250618,4400,4255,4400,4130,14543,62964985,00,0.00,N,2,145, +20250617,4255,4420,4420,4200,11940,51061655,00,0.00,N,5,-185, +20250616,4440,4090,4470,3930,28220,117241305,00,0.00,N,2,350, +20250613,4090,4315,4465,4020,36148,149297545,00,0.00,N,5,-225, +20250612,4315,4345,4380,4300,8292,36054380,00,0.00,N,2,30, +20250611,4285,4455,4500,4280,13830,60383340,00,0.00,N,2,5, +20250610,4280,4435,4435,4280,15229,66063995,00,0.00,N,5,-45, +20250609,4325,4400,4450,4270,17190,75194797,00,0.00,N,5,-75, +20250605,4400,4390,4405,4300,10866,47471055,00,0.00,N,2,50, +20250604,4350,4285,4350,4285,8650,37255329,00,0.00,N,2,70, +20250602,4280,4325,4325,4230,11121,47358600,00,0.00,N,5,-25, +20250530,4305,4235,4400,4230,12980,55611265,00,0.00,N,2,95, +20250529,4210,4155,4345,4155,4772,20042800,00,0.00,N,2,55, +20250528,4155,4260,4260,4140,9778,40948307,00,0.00,N,5,-105, +20250527,4260,4275,4530,4175,10208,43653570,00,0.00,N,5,-15, +20250526,4275,4270,4280,4190,9345,39666555,00,0.00,N,5,-5, +20250523,4280,4225,4440,4225,9895,42223320,00,0.00,N,2,55, +20250522,4225,4440,4440,4085,20718,89613645,00,0.00,N,5,-215, +20250521,4440,4350,4490,4325,33271,146138840,00,0.00,N,2,90, +20250520,4350,4385,4495,4100,32044,136136990,00,0.00,N,5,-35, +20250519,4385,4330,4460,4270,63884,278534391,00,0.00,N,2,115, 20250516,4270,3865,4395,3865,174218,722736430,00,0.00,N,2,405, 20250515,3865,3480,3975,3480,94429,357219054,00,0.00,N,2,350, 20250514,3515,3555,3580,3500,11074,39061002,00,0.00,N,5,-40, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index a116812cf7c2..0c0649fe4f77 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3265,3270,3310,3200,28678,92983210,00,0.00,N,5,-10, +20250624,3275,3190,3275,3180,26585,85773335,00,0.00,N,2,85, +20250623,3190,3265,3265,3155,24157,76851820,00,0.00,N,5,-75, +20250620,3265,3265,3300,3235,24899,81181770,00,0.00,N,5,-5, +20250619,3270,3305,3305,3225,15504,50530063,00,0.00,N,2,35, +20250618,3235,3210,3450,3170,81561,270634640,00,0.00,N,2,25, +20250617,3210,3225,3265,3155,3106,10042735,00,0.00,N,5,-15, +20250616,3225,3285,3285,3135,7337,23388905,00,0.00,N,2,20, +20250613,3205,3290,3330,3205,16266,52742054,00,0.00,N,5,-85, +20250612,3290,3305,3345,3275,15665,51560185,00,0.00,N,5,-30, +20250611,3320,3290,3345,3270,24725,81295740,00,0.00,N,2,30, +20250610,3290,3225,3320,3220,48660,159578690,00,0.00,N,2,85, +20250609,3205,3230,3240,3195,30894,99268005,00,0.00,N,5,-25, +20250605,3230,3215,3230,3195,20150,64649605,00,0.00,N,2,15, +20250604,3215,3180,3270,3160,14349,45824185,00,0.00,N,2,35, +20250602,3180,3200,3255,3180,9869,31707650,00,0.00,N,5,-55, +20250530,3235,3285,3285,3210,2886,9353055,00,0.00,N,5,-20, +20250529,3255,3225,3265,3210,6150,19877085,00,0.00,N,2,30, +20250528,3225,3205,3235,3175,6991,22522750,00,0.00,N,2,20, +20250527,3205,3235,3235,3195,2376,7621140,00,0.00,N,5,-35, +20250526,3240,3200,3240,3200,5020,16177225,00,0.00,N,2,15, +20250523,3225,3215,3270,3210,11743,38018005,00,0.00,N,2,10, +20250522,3215,3240,3240,3190,12278,39396120,00,0.00,N,5,-5, +20250521,3220,3305,3305,3220,10084,32757530,00,0.00,N,5,-85, +20250520,3305,3385,3385,3250,35849,118023530,00,0.00,N,5,-5, +20250519,3310,3260,3340,3260,29951,98957139,00,0.00,N,2,10, 20250516,3300,3175,3300,3165,44475,143986550,00,0.00,N,2,130, 20250515,3170,3130,3210,3130,28281,89649775,00,0.00,N,2,20, 20250514,3150,3160,3200,3130,13106,41352475,00,0.00,N,2,20, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 5e2951197a43..3eae45f19a9f 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1543,1551,1600,1483,160673,246934877,00,0.00,N,5,-8, +20250624,1551,1596,1615,1536,113133,176649745,00,0.00,N,5,-30, +20250623,1581,1565,1590,1505,120435,187432713,00,0.00,N,2,15, +20250620,1566,1504,1627,1490,325737,510515441,00,0.00,N,2,62, +20250619,1504,1480,1508,1446,121704,181413405,00,0.00,N,2,19, +20250618,1485,1476,1516,1424,122223,178462117,00,0.00,N,2,1, +20250617,1484,1507,1528,1466,98064,145995152,00,0.00,N,5,-16, +20250616,1500,1457,1525,1455,50877,75880249,00,0.00,N,2,25, +20250613,1475,1520,1559,1456,159889,236506161,00,0.00,N,5,-43, +20250612,1518,1546,1569,1478,215664,325860209,00,0.00,N,5,-28, +20250611,1546,1541,1570,1512,93042,142812956,00,0.00,N,2,5, +20250610,1541,1598,1598,1541,82126,128510791,00,0.00,N,5,-56, +20250609,1597,1532,1628,1532,160391,254271039,00,0.00,N,2,65, +20250605,1532,1612,1612,1528,145914,227377989,00,0.00,N,5,-96, +20250604,1628,1751,1756,1619,312630,524822226,00,0.00,N,5,-41, +20250602,1669,1546,1674,1498,618484,1009582632,00,0.00,N,2,131, +20250530,1538,1456,1700,1401,1602938,2516212009,00,0.00,N,2,109, +20250529,1429,1310,1513,1297,1352497,1922922443,00,0.00,N,2,132, +20250528,1297,1296,1308,1277,43617,56175898,00,0.00,N,2,1, +20250527,1296,1319,1325,1255,92840,118492205,00,0.00,N,5,-23, +20250526,1319,1302,1340,1291,77337,101506429,00,0.00,N,2,17, +20250523,1302,1278,1310,1250,96304,123528165,00,0.00,N,2,24, +20250522,1278,1304,1312,1253,144074,183681972,00,0.00,N,5,-39, +20250521,1317,1331,1332,1295,119124,155613100,00,0.00,N,5,-14, +20250520,1331,1341,1354,1250,218096,283718247,00,0.00,N,5,-29, +20250519,1360,1336,1367,1271,189617,254482060,00,0.00,N,2,24, 20250516,1336,1386,1393,1307,297674,396810242,00,0.00,N,5,-60, 20250515,1396,1395,1411,1332,318398,436953268,00,0.00,N,2,1, 20250514,1395,1420,1424,1341,1088804,1497468883,00,0.00,N,5,-77, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 30c3bd6befe4..5338c022a8f8 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6890,6930,6990,6760,99676,681705005,00,0.00,N,2,90, +20250624,6800,6820,6990,6720,214219,1477496700,00,0.00,N,2,100, +20250623,6700,6970,6990,6560,414001,2798376460,00,0.00,N,5,-320, +20250620,7020,7000,7100,6840,342021,2389605605,00,0.00,N,2,20, +20250619,7000,7060,7190,6770,525623,3696773640,00,0.00,N,2,60, +20250618,6940,6360,7050,6240,1312684,8999482905,00,0.00,N,2,720, +20250617,6220,6210,6450,6090,238418,1495319000,00,0.00,N,2,30, +20250616,6190,6130,6330,6040,228877,1414762320,00,0.00,N,2,30, +20250613,6160,6130,6320,5870,401874,2463732665,00,0.00,N,2,50, +20250612,6110,6150,6200,6000,154919,941348605,00,0.00,N,5,-80, +20250611,6190,6030,6300,5900,420586,2595390630,00,0.00,N,2,300, +20250610,5890,5730,6070,5670,448558,2646679610,00,0.00,N,2,160, +20250609,5730,5570,5870,5500,345100,1969301820,00,0.00,N,2,250, +20250605,5480,5340,5540,5210,161658,883805630,00,0.00,N,2,140, +20250604,5340,5350,5430,5280,54496,291916375,00,0.00,N,2,140, +20250602,5200,5200,5340,5190,45896,239503315,00,0.00,N,3,0, +20250530,5200,5360,5370,5160,54171,284767930,00,0.00,N,5,-180, +20250529,5380,5410,5430,5260,74114,396955260,00,0.00,N,2,20, +20250528,5360,5350,5430,5290,132777,712391240,00,0.00,N,2,60, +20250527,5300,5130,5310,5100,75004,390361385,00,0.00,N,2,120, +20250526,5180,4940,5280,4930,110949,571819980,00,0.00,N,2,240, +20250523,4940,5020,5020,4920,44219,219396713,00,0.00,N,5,-80, +20250522,5020,5010,5040,4920,67592,336716365,00,0.00,N,5,-60, +20250521,5080,5100,5150,5025,64264,326020450,00,0.00,N,3,0, +20250520,5080,5150,5300,5080,64042,331852670,00,0.00,N,5,-50, +20250519,5130,5390,5390,5110,89659,465330100,00,0.00,N,5,-300, 20250516,5430,5160,5520,5160,316045,1704929760,00,0.00,N,2,270, 20250515,5160,5260,5330,5120,79462,413582695,00,0.00,N,5,-100, 20250514,5260,5260,5340,5230,60466,319018675,00,0.00,N,2,30, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 4e160fb346a0..c3e0f0a00947 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250625,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250624,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250623,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250620,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250619,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250618,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250617,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250616,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250613,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250612,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250611,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250610,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250609,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250605,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250604,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250602,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250530,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250529,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250528,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250527,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250526,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250523,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250522,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250521,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250520,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250519,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250516,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250515,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250514,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250513,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250512,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250514,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250513,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250512,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250509,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250508,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250507,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 1b1c2f863b79..05e141fb97a5 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13600,13460,13690,13300,23692,319803860,00,0.00,N,2,140, +20250624,13460,13080,13650,13080,32209,432446435,00,0.00,N,2,390, +20250623,13070,13330,13460,12480,38632,504333875,00,0.00,N,5,-390, +20250620,13460,12870,13640,12870,68430,912669980,00,0.00,N,2,590, +20250619,12870,12750,13070,12720,12939,166640340,00,0.00,N,2,40, +20250618,12830,12730,12910,12620,19350,247018855,00,0.00,N,2,90, +20250617,12740,13180,13180,12640,22532,288739420,00,0.00,N,5,-190, +20250616,12930,12810,13000,12520,19879,254306990,00,0.00,N,2,30, +20250613,12900,13310,13310,12820,30031,388365490,00,0.00,N,5,-320, +20250612,13220,13380,13800,13220,24388,325172210,00,0.00,N,5,-160, +20250611,13380,13590,13590,13320,13774,184753850,00,0.00,N,2,110, +20250610,13270,13100,13860,13020,63178,856594360,00,0.00,N,2,180, +20250609,13090,13130,13200,12980,21024,275740220,00,0.00,N,2,120, +20250605,12970,12940,13390,12940,29650,388371765,00,0.00,N,2,30, +20250604,12940,12850,12990,12810,17080,220072690,00,0.00,N,2,20, +20250602,12920,12640,12920,12500,21281,270898870,00,0.00,N,2,280, +20250530,12640,12480,12640,12280,20408,255008685,00,0.00,N,2,360, +20250529,12280,12130,12390,12130,10955,133892500,00,0.00,N,2,150, +20250528,12130,12100,12280,12020,7230,87694045,00,0.00,N,2,110, +20250527,12020,11970,12180,11950,9430,113812350,00,0.00,N,5,-40, +20250526,12060,12000,12190,12000,10562,127221460,00,0.00,N,2,60, +20250523,12000,12030,12220,11970,8186,98954120,00,0.00,N,5,-10, +20250522,12010,12230,12230,12000,12794,154426630,00,0.00,N,5,-230, +20250521,12240,12350,12440,12240,6396,78680130,00,0.00,N,3,0, +20250520,12240,12300,12350,12200,4694,57532505,00,0.00,N,2,50, +20250519,12190,12480,12520,12170,9549,117694560,00,0.00,N,5,-290, 20250516,12480,12670,12680,12310,14922,186174620,00,0.00,N,5,-150, 20250515,12630,12550,12630,12400,10294,129189500,00,0.00,N,2,10, 20250514,12620,12160,12630,12160,20620,256901295,00,0.00,N,2,420, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 5a6a098c0aaf..684d0ad2e16b 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3170,3210,3210,3155,131694,418401115,00,0.00,N,5,-10, +20250624,3180,3200,3230,3125,229964,729894287,00,0.00,N,5,-15, +20250623,3195,3270,3270,3185,165767,531071795,00,0.00,N,5,-90, +20250620,3285,3315,3330,3260,278970,917159337,00,0.00,N,5,-15, +20250619,3300,3230,3330,3200,237281,777717750,00,0.00,N,2,70, +20250618,3230,3230,3250,3200,78043,250935045,00,0.00,N,3,0, +20250617,3230,3195,3260,3195,165028,533188620,00,0.00,N,2,20, +20250616,3210,3220,3245,3150,162959,521496066,00,0.00,N,5,-10, +20250613,3220,3270,3280,3190,204912,658600214,00,0.00,N,5,-45, +20250612,3265,3175,3300,3175,420841,1372690344,00,0.00,N,2,75, +20250611,3190,3210,3220,3155,111622,355675216,00,0.00,N,5,-20, +20250610,3210,3200,3250,3190,108103,347246663,00,0.00,N,2,15, +20250609,3195,3265,3280,3185,150079,481356565,00,0.00,N,5,-40, +20250605,3235,3210,3305,3170,589321,1901765280,00,0.00,N,2,45, +20250604,3190,3155,3210,3130,93390,296342492,00,0.00,N,2,35, +20250602,3155,3165,3175,3115,126501,397883006,00,0.00,N,2,25, +20250530,3130,3125,3160,3110,129906,407215851,00,0.00,N,2,5, +20250529,3125,3120,3145,3105,70742,220527780,00,0.00,N,2,5, +20250528,3120,3100,3125,3090,54533,169450725,00,0.00,N,2,20, +20250527,3100,3085,3110,3060,59384,183053707,00,0.00,N,2,15, +20250526,3085,3070,3125,3065,70859,218539824,00,0.00,N,2,20, +20250523,3065,3160,3160,3050,164992,508692281,00,0.00,N,5,-75, +20250522,3140,3130,3185,3095,159437,498031637,00,0.00,N,5,-20, +20250521,3160,3145,3175,3125,70012,220185718,00,0.00,N,5,-10, +20250520,3170,3175,3205,3135,112695,355562932,00,0.00,N,5,-5, +20250519,3175,3190,3250,3155,101109,320899920,00,0.00,N,5,-45, 20250516,3220,3265,3280,3210,160109,519352129,00,0.00,N,5,-70, 20250515,3290,3275,3320,3265,130358,427046487,00,0.00,N,3,0, 20250514,3290,3280,3300,3255,100613,330191901,00,0.00,N,2,15, diff --git a/081180/day/candle-day-250.csv b/081180/day/candle-day-250.csv index 81f85cb551bb..18702ec17448 100644 --- a/081180/day/candle-day-250.csv +++ b/081180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12310,12110,12480,11950,307657,3744456195,00,0.00,N,2,200, +20250624,12110,11790,12230,11700,485341,5845073345,00,0.00,N,2,320, +20250623,11790,11230,11900,11060,231860,2689887005,00,0.00,N,2,350, +20250620,11440,11700,11810,11340,262793,3018141830,00,0.00,N,5,-160, +20250619,11600,11950,12040,11500,177427,2079762200,00,0.00,N,5,-340, +20250618,11940,11930,12200,11610,470390,5638018330,00,0.00,N,2,20, +20250617,11920,11180,12000,11000,938343,10994500715,00,0.00,N,2,990, +20250616,10930,10980,11340,10500,212855,2353267905,00,0.00,N,5,-50, +20250613,10980,11910,12110,10950,375205,4273071365,00,0.00,N,5,-880, +20250612,11860,12200,12200,11860,313834,3744381015,00,0.00,N,5,-360, +20250611,12220,12330,12490,12150,328538,4039250795,00,0.00,N,5,-20, +20250610,12240,12370,12530,12100,271930,3346213830,00,0.00,N,5,-140, +20250609,12380,12450,12630,12280,395399,4926797745,00,0.00,N,2,260, +20250605,12120,12600,12610,12100,383683,4720401030,00,0.00,N,5,-450, +20250604,12570,12230,12830,12100,994207,12454543555,00,0.00,N,2,660, +20250602,11910,12100,12150,11830,261379,3131418250,00,0.00,N,5,-170, +20250530,12080,12430,12880,12000,912535,11294695830,00,0.00,N,5,-310, +20250529,12390,12990,13110,12330,591241,7452477300,00,0.00,N,5,-490, +20250528,12880,13200,13300,12850,709755,8991287968,00,0.00,N,5,-90, +20250527,12970,13870,14020,12970,624001,8321844805,00,0.00,N,5,-800, +20250526,13770,13760,14780,13570,1250676,17711775835,00,0.00,N,2,220, +20250523,13550,14130,14530,13450,591139,8296219550,00,0.00,N,5,-540, +20250522,14090,14960,15200,14080,868875,12672477710,00,0.00,N,5,-790, +20250521,14880,14320,16160,14270,3000649,46025555720,00,0.00,N,2,520, +20250520,14360,15280,15880,14270,1789621,27189042695,00,0.00,N,5,-700, +20250519,15060,14650,15640,13600,2697203,40176785835,00,0.00,N,2,510, 20250516,14550,15200,15850,14550,2064477,31493741335,00,0.00,N,5,-650, 20250515,15200,14990,16440,14420,9153316,143014830305,00,0.00,N,2,690, 20250514,14510,14200,14550,13800,1018484,14625909500,00,0.00,N,2,300, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index a1ebcc63c0e0..2cea6befb481 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3200,3135,3220,3130,121668,388555585,00,0.00,N,2,65, +20250624,3135,3100,3185,3075,49415,154499248,00,0.00,N,2,40, +20250623,3095,3170,3170,3055,54201,167083805,00,0.00,N,5,-80, +20250620,3175,3200,3200,3140,27514,86891065,00,0.00,N,5,-25, +20250619,3200,3105,3205,3075,50458,159007818,00,0.00,N,2,95, +20250618,3105,3105,3135,3035,66345,203833850,00,0.00,N,3,0, +20250617,3105,3195,3225,3060,74502,232100925,00,0.00,N,5,-85, +20250616,3190,3180,3200,3120,32199,101922380,00,0.00,N,2,10, +20250613,3180,3340,3340,3155,84353,270689465,00,0.00,N,5,-140, +20250612,3320,3325,3375,3265,40719,134052150,00,0.00,N,5,-30, +20250611,3350,3365,3375,3250,77194,255369189,00,0.00,N,5,-25, +20250610,3375,3420,3475,3335,28615,96686685,00,0.00,N,5,-45, +20250609,3420,3400,3460,3390,38694,132217100,00,0.00,N,2,20, +20250605,3400,3405,3480,3375,34108,116209135,00,0.00,N,5,-35, +20250604,3435,3350,3495,3280,42954,143944260,00,0.00,N,2,95, +20250602,3340,3415,3465,3330,59781,201830493,00,0.00,N,5,-20, +20250530,3360,3360,3440,3315,45891,154486260,00,0.00,N,2,5, +20250529,3355,3520,3520,3350,78462,267580385,00,0.00,N,5,-140, +20250528,3495,3595,3595,3430,53739,187593847,00,0.00,N,5,-70, +20250527,3565,3610,3650,3540,34403,123437188,00,0.00,N,2,10, +20250526,3555,3630,3645,3510,61471,218305430,00,0.00,N,5,-75, +20250523,3630,3620,3665,3560,43185,155387678,00,0.00,N,3,0, +20250522,3630,3650,3650,3545,39714,142419135,00,0.00,N,5,-20, +20250521,3650,3585,3740,3565,65215,238124452,00,0.00,N,2,65, +20250520,3585,3400,3900,3400,374315,1358889055,00,0.00,N,2,205, +20250519,3380,3450,3450,3320,98999,332883980,00,0.00,N,5,-30, 20250516,3410,3400,3460,3305,162160,547988840,00,0.00,N,2,115, 20250515,3295,3240,3415,3150,98990,320572507,00,0.00,N,2,55, 20250514,3240,3080,3250,3080,142371,453512624,00,0.00,N,2,170, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index a96db8c76123..6f82f3a04a95 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33500,33500,33850,33450,89005,2990775950,00,0.00,N,5,-150, +20250624,33650,33750,34050,33400,120696,4067828500,00,0.00,N,2,450, +20250623,33200,33550,34000,33000,131463,4383954025,00,0.00,N,5,-650, +20250620,33850,33450,34350,33200,921732,31241375825,00,0.00,N,2,650, +20250619,33200,33550,34000,33150,89731,2996353175,00,0.00,N,5,-600, +20250618,33800,33100,34050,33000,129943,4378146700,00,0.00,N,2,250, +20250617,33550,33000,34050,32950,144711,4880844650,00,0.00,N,2,200, +20250616,33350,34200,34200,32700,206685,6822651000,00,0.00,N,5,-400, +20250613,33750,34400,34500,33500,218357,7387681400,00,0.00,N,5,-900, +20250612,34650,35500,35900,34300,477206,16604338300,00,0.00,N,5,-1100, +20250611,35750,35450,35800,35450,75857,2704596325,00,0.00,N,2,50, +20250610,35700,35450,35750,35000,191318,6791758825,00,0.00,N,2,250, +20250609,35450,35300,35750,35250,137959,4904448600,00,0.00,N,3,0, +20250605,35450,35150,36400,35150,186839,6661971375,00,0.00,N,2,50, +20250604,35400,35000,35850,34900,175225,6207040550,00,0.00,N,2,350, +20250602,35050,35600,35950,34925,106547,3763784325,00,0.00,N,5,-1000, +20250530,36050,35800,36550,35750,134764,4869810850,00,0.00,N,5,-100, +20250529,36150,36200,36450,35500,107299,3878950925,00,0.00,N,2,400, +20250528,35750,35100,36050,35100,103316,3701105900,00,0.00,N,2,500, +20250527,35250,35700,35850,35000,129694,4571420225,00,0.00,N,5,-800, +20250526,36050,36600,36600,35500,86524,3101795375,00,0.00,N,2,500, +20250523,35550,35050,36050,35050,110992,3951059575,00,0.00,N,2,350, +20250522,35200,35050,35650,34900,179610,6325687275,00,0.00,N,5,-250, +20250521,35450,35950,36500,35400,137950,4931883975,00,0.00,N,5,-500, +20250520,35950,37000,37250,35600,182468,6581002425,00,0.00,N,5,-1100, +20250519,37050,36950,37350,36350,144498,5324294550,00,0.00,N,5,-350, 20250516,37400,37550,38150,37350,99666,3763471675,00,0.00,N,5,-450, 20250515,37850,37800,38200,36500,142720,5370864625,00,0.00,N,5,-1050, 20250514,38900,37450,39100,37300,224098,8652865950,00,0.00,N,2,1950, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index e58a7340c4d7..76b192d5402b 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1712,1738,1738,1653,42417,72268199,00,0.00,N,2,16, +20250624,1696,1679,1744,1642,92441,156214578,00,0.00,N,2,55, +20250623,1641,1689,1695,1635,48195,79379974,00,0.00,N,5,-56, +20250620,1697,1621,1698,1621,62945,105300051,00,0.00,N,2,62, +20250619,1635,1660,1699,1635,76904,127482008,00,0.00,N,5,-25, +20250618,1660,1646,1678,1646,39720,66030675,00,0.00,N,3,0, +20250617,1660,1670,1684,1630,80544,133019134,00,0.00,N,3,0, +20250616,1660,1770,1770,1647,95670,160972699,00,0.00,N,5,-69, +20250613,1729,1769,1769,1704,107306,184515050,00,0.00,N,5,-31, +20250612,1760,1799,1808,1760,53667,95379369,00,0.00,N,5,-39, +20250611,1799,1766,1808,1766,47618,85338734,00,0.00,N,2,15, +20250610,1784,1752,1808,1730,60315,106971602,00,0.00,N,2,32, +20250609,1752,1785,1785,1728,57395,100056815,00,0.00,N,5,-33, +20250605,1785,1798,1798,1754,44529,78996106,00,0.00,N,2,31, +20250604,1754,1730,1769,1720,35481,61757078,00,0.00,N,2,33, +20250602,1721,1740,1757,1712,25248,43589736,00,0.00,N,5,-40, +20250530,1761,1685,1772,1685,53356,92816782,00,0.00,N,2,62, +20250529,1699,1716,1739,1655,71375,120977340,00,0.00,N,5,-17, +20250528,1716,1750,1751,1716,32521,56227899,00,0.00,N,5,-30, +20250527,1746,1739,1784,1730,51376,90044036,00,0.00,N,2,9, +20250526,1737,1733,1755,1712,17040,29586995,00,0.00,N,5,-18, +20250523,1755,1732,1757,1715,31538,54795196,00,0.00,N,2,22, +20250522,1733,1756,1777,1722,41872,72690551,00,0.00,N,5,-23, +20250521,1756,1757,1789,1712,43015,75411867,00,0.00,N,2,1, +20250520,1755,1771,1813,1749,71285,127027022,00,0.00,N,5,-15, +20250519,1770,1695,1770,1590,77099,130553706,00,0.00,N,2,50, 20250516,1720,1807,1815,1720,90979,160097892,00,0.00,N,5,-96, 20250515,1816,1827,1860,1773,33285,60643612,00,0.00,N,5,-11, 20250514,1827,1870,1870,1804,43007,78762901,00,0.00,N,5,-13, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 273dbde406b5..3e9c212abd90 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,62900,62000,64100,59500,338356,20980156150,00,0.00,N,5,-800, +20250624,63700,66700,67400,62300,244926,15882287500,00,0.00,N,5,-1600, +20250623,65300,64200,67500,62600,305059,19824584250,00,0.00,N,5,-3000, +20250620,68300,69600,71600,65000,557841,37971757000,00,0.00,N,5,-1100, +20250619,69400,68800,69600,67900,121378,8339439350,00,0.00,N,2,800, +20250618,68600,70100,72700,68400,210005,14800644500,00,0.00,N,5,-900, +20250617,69500,66700,70600,66400,188758,12967079900,00,0.00,N,2,600, +20250616,68900,70000,72000,68100,219169,15281116850,00,0.00,N,5,-900, +20250613,69800,69500,69800,64100,417235,28245772350,00,0.00,N,2,2500, +20250612,67300,59500,67400,59100,586770,37997892000,00,0.00,N,2,7800, +20250611,59500,55200,59900,55200,276891,16176131650,00,0.00,N,2,5300, +20250610,54200,51700,54700,51000,247635,13207057100,00,0.00,N,2,2300, +20250609,51900,49450,52900,47150,339639,16893939750,00,0.00,N,2,2000, +20250605,49900,49000,51700,48400,148059,7368888300,00,0.00,N,5,-50, +20250604,49950,52500,54000,49500,271197,13888755500,00,0.00,N,5,-1350, +20250602,51300,48900,51600,47100,273106,13570334725,00,0.00,N,2,2450, +20250530,48850,48000,49550,47400,213266,10418852500,00,0.00,N,2,1450, +20250529,47400,48700,49600,46350,275450,13172389600,00,0.00,N,5,-500, +20250528,47900,50500,51300,47300,341332,16655990550,00,0.00,N,5,-1600, +20250527,49500,45850,50200,44700,342907,16636512700,00,0.00,N,2,3200, +20250526,46300,47200,48450,45300,296383,13826911475,00,0.00,N,2,1500, +20250523,44800,43000,45400,42750,446768,19919319775,00,0.00,N,2,3100, +20250522,41700,39950,41750,39200,239859,9691667150,00,0.00,N,2,1750, +20250521,39950,37700,41200,37400,502221,19794699500,00,0.00,N,2,3650, +20250520,36300,37850,41600,35400,604202,23370561975,00,0.00,N,5,-1200, +20250519,37500,36950,37650,34850,260186,9449902425,00,0.00,N,2,150, 20250516,37350,36400,37450,36050,125377,4601861400,00,0.00,N,2,850, 20250515,36500,37600,38000,36050,168912,6217069200,00,0.00,N,5,-950, 20250514,37450,37200,38000,36450,166014,6217005850,00,0.00,N,2,300, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index b18527b82381..0c7dbcc64c23 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6940,7040,7040,6840,176801,1226820705,00,0.00,N,2,40, +20250624,6900,6940,7110,6850,181758,1262575925,00,0.00,N,5,-60, +20250623,6960,6940,7070,6800,224957,1566165190,00,0.00,N,5,-30, +20250620,6990,7010,7050,6860,119490,832101055,00,0.00,N,5,-80, +20250619,7070,7000,7210,6910,162454,1148750415,00,0.00,N,2,130, +20250618,6940,6910,7060,6820,185076,1290547130,00,0.00,N,2,30, +20250617,6910,6910,7020,6740,266099,1823694435,00,0.00,N,2,10, +20250616,6900,6580,6950,6580,267143,1832758915,00,0.00,N,2,320, +20250613,6580,7000,7040,6570,372802,2496325685,00,0.00,N,5,-350, +20250612,6930,6800,7030,6720,253333,1754965245,00,0.00,N,2,140, +20250611,6790,6660,6790,6470,273463,1810846215,00,0.00,N,2,140, +20250610,6650,6450,6940,6420,758198,5047282275,00,0.00,N,2,340, +20250609,6310,6300,6540,6190,438199,2781891150,00,0.00,N,2,150, +20250605,6160,5830,6220,5800,386104,2332426330,00,0.00,N,2,370, +20250604,5790,5560,5830,5560,326869,1872938640,00,0.00,N,2,280, +20250602,5510,5550,5600,5430,111947,615205760,00,0.00,N,5,-30, +20250530,5540,5630,5660,5490,91580,509886030,00,0.00,N,5,-80, +20250529,5620,5500,5630,5490,138474,774564350,00,0.00,N,2,170, +20250528,5450,5460,5500,5400,127870,696839975,00,0.00,N,3,0, +20250527,5450,5520,5610,5400,138153,757134095,00,0.00,N,5,-150, +20250526,5600,5430,5600,5430,56734,315279600,00,0.00,N,2,120, +20250523,5480,5470,5520,5410,67273,368706530,00,0.00,N,2,20, +20250522,5460,5580,5580,5400,186598,1014571430,00,0.00,N,5,-110, +20250521,5570,5470,5590,5470,92994,514640595,00,0.00,N,2,90, +20250520,5480,5550,5620,5460,111247,614675335,00,0.00,N,2,10, +20250519,5470,5590,5610,5440,133326,733405720,00,0.00,N,5,-60, 20250516,5530,5710,5720,5490,190884,1067141880,00,0.00,N,5,-170, 20250515,5700,5790,5810,5650,178186,1023049135,00,0.00,N,5,-70, 20250514,5770,5690,5790,5600,188202,1079657575,00,0.00,N,2,120, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 570ac1da8609..9ca5e35db113 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,480,480,480,480,0,0,00,0.00,Y,3,0, +20250625,480,480,480,480,0,0,00,0.00,Y,3,0, +20250624,480,480,480,480,0,0,00,0.00,Y,0,0, +20250623,480,480,480,480,0,0,00,0.00,Y,0,0, +20250620,480,480,480,480,0,0,00,0.00,Y,0,0, +20250619,480,480,480,480,0,0,00,0.00,Y,0,0, +20250618,480,480,480,480,0,0,00,0.00,Y,0,0, +20250617,480,480,480,480,0,0,00,0.00,Y,0,0, +20250616,480,480,480,480,0,0,00,0.00,Y,0,0, +20250613,480,480,480,480,0,0,00,0.00,Y,0,0, +20250612,480,480,480,480,0,0,00,0.00,Y,0,0, +20250611,480,480,480,480,0,0,00,0.00,Y,0,0, +20250610,480,480,480,480,0,0,00,0.00,Y,0,0, +20250609,480,480,480,480,0,0,00,0.00,Y,0,0, +20250605,480,480,480,480,0,0,00,0.00,Y,0,0, +20250604,480,480,480,480,0,0,00,0.00,Y,0,0, +20250602,480,480,480,480,0,0,00,0.00,Y,0,0, +20250530,480,480,480,480,0,0,00,0.00,Y,0,0, +20250529,480,480,480,480,0,0,00,0.00,Y,0,0, +20250528,480,480,480,480,0,0,00,0.00,Y,0,0, +20250527,480,480,480,480,0,0,00,0.00,Y,0,0, +20250526,480,480,480,480,0,0,00,0.00,Y,0,0, +20250523,480,480,480,480,0,0,00,0.00,Y,0,0, +20250522,480,480,480,480,0,0,00,0.00,Y,0,0, +20250521,480,480,480,480,0,0,00,0.00,Y,0,0, +20250520,480,480,480,480,0,0,00,0.00,Y,0,0, +20250519,480,480,480,480,0,0,00,0.00,Y,0,0, +20250516,480,480,480,480,0,0,00,0.00,Y,0,0, 20250515,480,480,480,480,0,0,00,0.00,Y,0,0, -20250514,480,480,480,480,0,0,00,0.00,Y,0,0, -20250513,480,480,480,480,0,0,00,0.00,Y,0,0, -20250512,480,480,480,480,0,0,00,0.00,Y,0,0, +20250514,480,480,480,480,0,0,00,0.00,N,0,0, +20250513,480,480,480,480,0,0,00,0.00,N,0,0, +20250512,480,480,480,480,0,0,00,0.00,N,0,0, 20250509,480,480,480,480,0,0,00,0.00,N,0,0, 20250508,480,480,480,480,0,0,00,0.00,N,0,0, 20250507,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index e57f23833536..33144472a2d9 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27950,30050,30250,27500,1261131,36018306600,00,0.00,N,5,-1900, +20250624,29850,29700,30100,28900,749891,22192030425,00,0.00,N,2,600, +20250623,29250,29800,29800,29000,644051,18889262700,00,0.00,N,5,-500, +20250620,29750,29800,30400,29000,1178905,35159947050,00,0.00,N,5,-150, +20250619,29900,30700,30750,29350,1046006,31220732200,00,0.00,N,5,-850, +20250618,30750,29750,32350,29400,2900474,89916215100,00,0.00,N,2,1200, +20250617,29550,30350,31150,28750,1596623,47707885625,00,0.00,N,5,-650, +20250616,30200,29100,30600,28700,1688956,50561392475,00,0.00,N,2,850, +20250613,29350,29100,29800,28400,1564517,45821781775,00,0.00,N,2,300, +20250612,29050,27950,29350,27800,1463390,42175893475,00,0.00,N,2,900, +20250611,28150,28650,28700,27850,599839,16854276225,00,0.00,N,2,100, +20250610,28050,27000,28100,27000,933236,25801035950,00,0.00,N,2,1100, +20250609,26950,27750,27850,26250,1268854,34227699250,00,0.00,N,5,-1200, +20250605,28150,28000,28750,27900,834911,23679805950,00,0.00,N,2,100, +20250604,28050,28350,28400,26950,961616,26595422100,00,0.00,N,5,-300, +20250602,28350,27800,28550,27700,824808,23190482650,00,0.00,N,2,550, +20250530,27800,27700,28000,27200,660159,18231461750,00,0.00,N,2,50, +20250529,27750,27600,28750,27250,979751,27456538025,00,0.00,N,2,400, +20250528,27350,28700,28800,27200,1053130,29373909600,00,0.00,N,5,-1050, +20250527,28400,28550,28550,27750,642994,18103241950,00,0.00,N,2,250, +20250526,28150,27700,28600,27450,635206,17926397900,00,0.00,N,5,-50, +20250523,28200,28450,28550,27700,469099,13176537500,00,0.00,N,5,-100, +20250522,28300,28650,28650,28200,452605,12837803325,00,0.00,N,5,-850, +20250521,29150,28500,29700,28500,883720,25743140225,00,0.00,N,2,850, +20250520,28300,28850,28900,27650,714497,20287387200,00,0.00,N,3,0, +20250519,28300,28400,29000,28000,578252,16375879675,00,0.00,N,5,-600, 20250516,28900,29350,29750,28850,663316,19376617600,00,0.00,N,5,-200, 20250515,29100,29500,29500,28300,597750,17220727775,00,0.00,N,5,-200, 20250514,29300,29400,30000,29250,783672,23133233150,00,0.00,N,2,50, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index c034a974d77f..5c16f5d7ea17 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6480,6310,6670,6270,199157,1288969265,00,0.00,N,2,220, +20250624,6260,6180,6300,6130,100799,629261505,00,0.00,N,2,190, +20250623,6070,6260,6300,6060,143281,881440145,00,0.00,N,5,-190, +20250620,6260,6400,6500,6250,198647,1255625265,00,0.00,N,5,-350, +20250619,6610,6410,6700,6300,271127,1776140530,00,0.00,N,2,310, +20250618,6300,6520,6740,6250,324011,2092872375,00,0.00,N,5,-310, +20250617,6610,6310,7300,6190,1636763,11154145060,00,0.00,N,2,310, +20250616,6300,5980,6350,5850,251579,1548826735,00,0.00,N,2,450, +20250613,5850,6160,6170,5730,273928,1613141490,00,0.00,N,5,-170, +20250612,6020,5920,6220,5780,182296,1094256800,00,0.00,N,2,100, +20250611,5920,5820,5950,5810,58369,343651655,00,0.00,N,2,100, +20250610,5820,5800,5940,5680,113082,655950730,00,0.00,N,2,30, +20250609,5790,5920,5920,5700,115075,665097950,00,0.00,N,5,-140, +20250605,5930,6020,6020,5820,94827,560968700,00,0.00,N,3,0, +20250604,5930,5800,6020,5780,113517,671390965,00,0.00,N,2,150, +20250602,5780,5850,5900,5720,115043,668544760,00,0.00,N,5,-110, +20250530,5890,5900,5960,5830,44463,261532980,00,0.00,N,3,0, +20250529,5890,5970,6060,5840,117220,692954855,00,0.00,N,5,-100, +20250528,5990,6140,6140,5970,89772,540613950,00,0.00,N,5,-40, +20250527,6030,6000,6070,5950,69210,416145200,00,0.00,N,2,30, +20250526,6000,6000,6270,5960,115705,699138025,00,0.00,N,3,0, +20250523,6000,6080,6120,5890,126448,753778630,00,0.00,N,5,-20, +20250522,6020,6100,6240,6000,144374,878547260,00,0.00,N,5,-300, +20250521,6320,6330,6470,6260,87969,557550610,00,0.00,N,5,-60, +20250520,6380,6330,6490,6270,82586,524955410,00,0.00,N,2,30, +20250519,6350,6350,6500,6270,98031,622757980,00,0.00,N,5,-70, 20250516,6420,6540,6600,6350,117797,754851455,00,0.00,N,5,-120, 20250515,6540,6640,6640,6200,88233,576481610,00,0.00,N,5,-50, 20250514,6590,6680,6890,6480,154738,1020964640,00,0.00,N,5,-90, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index db4e89e4d166..14ac23aecca6 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2400,2415,2445,2395,158071,381871735,00,0.00,N,2,5, +20250624,2395,2390,2415,2365,240645,577084567,00,0.00,N,2,45, +20250623,2350,2365,2400,2335,246045,579536852,00,0.00,N,5,-50, +20250620,2400,2395,2420,2365,179242,429901547,00,0.00,N,2,30, +20250619,2370,2390,2400,2355,199021,472524698,00,0.00,N,5,-20, +20250618,2390,2410,2425,2385,167533,401961122,00,0.00,N,5,-20, +20250617,2410,2395,2455,2380,279067,675009392,00,0.00,N,2,15, +20250616,2395,2385,2420,2350,226765,538569110,00,0.00,N,5,-15, +20250613,2410,2500,2500,2395,288446,699749099,00,0.00,N,5,-60, +20250612,2470,2520,2540,2470,320538,801899852,00,0.00,N,5,-20, +20250611,2490,2450,2495,2440,336349,831192745,00,0.00,N,2,50, +20250610,2440,2450,2455,2415,154090,375706205,00,0.00,N,5,-5, +20250609,2445,2410,2455,2410,278310,677119026,00,0.00,N,2,40, +20250605,2405,2410,2440,2390,235019,566487979,00,0.00,N,2,5, +20250604,2400,2415,2420,2380,176984,424465166,00,0.00,N,2,20, +20250602,2380,2435,2445,2375,247883,593571730,00,0.00,N,5,-50, +20250530,2430,2370,2455,2350,556094,1345223345,00,0.00,N,2,60, +20250529,2370,2335,2370,2330,205165,482655905,00,0.00,N,2,40, +20250528,2330,2350,2355,2310,206640,482397032,00,0.00,N,5,-5, +20250527,2335,2385,2385,2315,394861,921619703,00,0.00,N,5,-50, +20250526,2385,2370,2415,2310,368744,878069873,00,0.00,N,5,-5, +20250523,2390,2485,2490,2370,683860,1654946362,00,0.00,N,5,-90, +20250522,2480,2405,2520,2405,1029429,2551067835,00,0.00,N,2,50, +20250521,2430,2445,2520,2425,578544,1422420745,00,0.00,N,5,-40, +20250520,2470,2445,2525,2445,831793,2061949530,00,0.00,N,5,-45, +20250519,2515,2690,2720,2515,2154717,5633592885,00,0.00,N,5,-55, 20250516,2570,2560,2940,2520,16578412,45669328750,00,0.00,N,2,125, 20250515,2445,2620,2650,2430,2043186,5135679800,00,0.00,N,2,15, 20250514,2430,2350,2435,2305,361310,862143784,00,0.00,N,2,95, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 38a6fafe6489..9f46a7a8bfb7 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28250,28900,28900,28150,134065,3797724000,00,0.00,N,5,-750, +20250624,29000,29950,29950,28050,166293,4774624225,00,0.00,N,5,-1000, +20250623,30000,29550,30100,29100,89812,2681900175,00,0.00,N,2,250, +20250620,29750,29800,29850,29100,75703,2231460400,00,0.00,N,3,0, +20250619,29750,29900,29900,28750,134055,3915905450,00,0.00,N,5,-250, +20250618,30000,30200,30200,29600,54210,1622236000,00,0.00,N,5,-50, +20250617,30050,31250,31300,29600,183571,5532639650,00,0.00,N,5,-1250, +20250616,31300,30450,31600,30200,235195,7325061750,00,0.00,N,2,1200, +20250613,30100,30200,30650,29100,170155,5093766600,00,0.00,N,2,50, +20250612,30050,30800,30850,30050,102949,3134020950,00,0.00,N,5,-450, +20250611,30500,30250,30750,30050,131046,3987739825,00,0.00,N,2,150, +20250610,30350,29200,31100,28750,255639,7713417975,00,0.00,N,2,1600, +20250609,28750,28700,29350,28550,72281,2086246900,00,0.00,N,2,50, +20250605,28700,29000,29100,28150,114114,3261995700,00,0.00,N,5,-250, +20250604,28950,28850,29050,28425,70864,2040957500,00,0.00,N,2,300, +20250602,28650,28850,28950,28300,56641,1622499225,00,0.00,N,2,650, +20250530,28000,28700,29100,27400,228937,6397220925,00,0.00,N,5,-900, +20250529,28900,29100,29500,28500,93440,2702430075,00,0.00,N,5,-400, +20250528,29300,29900,30700,28950,199924,5973381375,00,0.00,N,5,-600, +20250527,29900,29850,30100,28950,126230,3720448525,00,0.00,N,3,0, +20250526,29900,29300,29900,28950,95145,2803073775,00,0.00,N,2,750, +20250523,29150,29800,29800,28600,108534,3166493875,00,0.00,N,5,-250, +20250522,29400,29000,29700,28450,193016,5653675300,00,0.00,N,2,400, +20250521,29000,27900,29250,27850,213943,6164689275,00,0.00,N,2,1200, +20250520,27800,27350,28200,27050,157905,4386725700,00,0.00,N,2,600, +20250519,27200,27050,27350,26300,92352,2482775825,00,0.00,N,2,250, 20250516,26950,26700,27350,26300,125602,3395275700,00,0.00,N,2,650, 20250515,26300,27050,27100,26300,94095,2496604050,00,0.00,N,5,-450, 20250514,26750,25300,27300,24850,289033,7676598700,00,0.00,N,2,1700, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index d34838e8781c..283f21623570 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9870,9910,10030,9790,64755,640389610,00,0.00,N,2,40, +20250624,9830,9520,9880,9510,129027,1251656890,00,0.00,N,2,440, +20250623,9390,9450,9450,9110,51131,473417265,00,0.00,N,5,-160, +20250620,9550,9340,9570,9330,62976,597962695,00,0.00,N,2,140, +20250619,9410,9440,9540,9230,47895,449695070,00,0.00,N,2,50, +20250618,9360,9200,9380,9160,30368,282419230,00,0.00,N,2,150, +20250617,9210,9270,9540,9110,58495,545442730,00,0.00,N,2,20, +20250616,9190,9300,9300,9000,48544,444904670,00,0.00,N,5,-160, +20250613,9350,9710,9710,9290,82661,777493855,00,0.00,N,5,-390, +20250612,9740,9820,9820,9640,53520,520057120,00,0.00,N,5,-20, +20250611,9760,9480,9860,9480,93010,902966380,00,0.00,N,2,300, +20250610,9460,9570,9600,9390,54643,517692570,00,0.00,N,5,-110, +20250609,9570,9560,9680,9500,62650,600157500,00,0.00,N,2,20, +20250605,9550,9400,9640,9250,89362,850522250,00,0.00,N,2,240, +20250604,9310,8850,9370,8850,79314,730240390,00,0.00,N,2,460, +20250602,8850,9000,9040,8820,40601,360613395,00,0.00,N,5,-140, +20250530,8990,9100,9230,8980,42460,385858870,00,0.00,N,5,-120, +20250529,9110,9180,9250,8960,48670,443519670,00,0.00,N,5,-50, +20250528,9160,8830,9160,8830,75959,688957085,00,0.00,N,2,350, +20250527,8810,8990,8990,8760,33759,297342920,00,0.00,N,5,-180, +20250526,8990,8690,9030,8660,46298,413363805,00,0.00,N,2,310, +20250523,8680,8830,8920,8660,60937,535137400,00,0.00,N,5,-190, +20250522,8870,8960,9040,8860,42382,378819365,00,0.00,N,5,-180, +20250521,9050,9020,9190,9010,27670,251549285,00,0.00,N,2,30, +20250520,9020,9140,9250,9020,51440,467802510,00,0.00,N,5,-110, +20250519,9130,9120,9280,9020,34998,318558875,00,0.00,N,5,-100, 20250516,9230,9710,9900,9100,155065,1437295730,00,0.00,N,5,-670, 20250515,9900,9880,10040,9790,90903,902072365,00,0.00,N,2,20, 20250514,9880,9360,10100,9360,197713,1938075095,00,0.00,N,2,530, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index d655f2557f69..ccf94ba8fd53 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8340,8390,8520,8000,246146,2051373075,00,0.00,N,2,70, +20250624,8270,8410,8510,8150,133764,1115304410,00,0.00,N,5,-30, +20250623,8300,8280,8610,8110,179688,1497221330,00,0.00,N,5,-240, +20250620,8540,8540,8570,8380,82065,695571570,00,0.00,N,2,10, +20250619,8530,8570,8650,8430,85339,726016420,00,0.00,N,2,50, +20250618,8480,8590,8590,8400,114693,972659920,00,0.00,N,5,-160, +20250617,8640,8920,8920,8520,168387,1465824235,00,0.00,N,5,-280, +20250616,8920,8630,8960,8510,163400,1437794140,00,0.00,N,2,150, +20250613,8770,8900,8910,8550,183394,1591249210,00,0.00,N,5,-60, +20250612,8830,8850,8930,8700,155626,1372792350,00,0.00,N,5,-90, +20250611,8920,9020,9030,8810,237803,2121234960,00,0.00,N,2,50, +20250610,8870,9110,9150,8800,319000,2855293105,00,0.00,N,5,-150, +20250609,9020,8860,9020,8760,617482,5503406725,00,0.00,N,2,340, +20250605,8680,8640,8930,8590,530924,4651735145,00,0.00,N,2,200, +20250604,8480,8830,8900,8380,549388,4720503820,00,0.00,N,2,290, +20250602,8190,7900,8340,7880,285254,2332718330,00,0.00,N,2,240, +20250530,7950,7990,8190,7870,235340,1894162990,00,0.00,N,2,120, +20250529,7830,8080,8190,7820,254138,2034973255,00,0.00,N,5,-10, +20250528,7840,7830,7980,7680,196290,1534242415,00,0.00,N,2,50, +20250527,7790,8210,8230,7600,305266,2392581615,00,0.00,N,5,-320, +20250526,8110,8440,8450,8110,404166,3346553435,00,0.00,N,5,-970, +20250523,9080,8940,9100,8630,548550,4908695675,00,0.00,N,2,140, +20250522,8940,8700,9130,8580,899697,7990870390,00,0.00,N,2,180, +20250521,8760,8280,8760,8280,434650,3742605190,00,0.00,N,2,500, +20250520,8260,8250,8380,8200,141731,1177388345,00,0.00,N,2,80, +20250519,8180,8600,8750,8100,279644,2345549025,00,0.00,N,5,-280, 20250516,8460,8660,8710,8410,259034,2215525060,00,0.00,N,5,-300, 20250515,8760,8930,9060,8730,329800,2919310530,00,0.00,N,5,-250, 20250514,9010,8700,9180,8510,1243328,11108756465,00,0.00,N,2,310, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index b0712bac48f6..dc3aea92c189 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20300,20650,20650,20000,220229,4472360325,00,0.00,N,3,0, +20250624,20300,20200,21000,20000,686308,14096182875,00,0.00,N,2,1210, +20250623,19090,18900,19180,18610,179224,3378929585,00,0.00,N,5,-200, +20250620,19290,18970,19360,18710,148544,2846060800,00,0.00,N,2,380, +20250619,18910,19160,19250,18910,87266,1657730725,00,0.00,N,5,-180, +20250618,19090,18950,19240,18890,109522,2083376680,00,0.00,N,5,-100, +20250617,19190,19150,19830,18890,363982,7054329775,00,0.00,N,2,170, +20250616,19020,18650,19050,18580,136545,2571905160,00,0.00,N,2,290, +20250613,18730,19210,19340,18570,224588,4215837675,00,0.00,N,5,-420, +20250612,19150,19300,19360,19040,114852,2201224965,00,0.00,N,5,-180, +20250611,19330,19110,19440,19070,156638,3021816740,00,0.00,N,2,340, +20250610,18990,19370,19430,18850,173937,3308081715,00,0.00,N,5,-200, +20250609,19190,19400,19490,19090,156173,3006796310,00,0.00,N,2,130, +20250605,19060,19040,19340,18900,237483,4549671815,00,0.00,N,2,120, +20250604,18940,18400,18980,18400,179132,3372208460,00,0.00,N,2,820, +20250602,18120,18150,18990,18020,158748,2898165170,00,0.00,N,5,-30, +20250530,18150,18560,18560,18080,82072,1498053220,00,0.00,N,5,-480, +20250529,18630,19000,19100,18570,108246,2026422025,00,0.00,N,2,40, +20250528,18590,18300,19030,18220,268876,5039072010,00,0.00,N,2,590, +20250527,18000,18270,18270,17830,84804,1525366720,00,0.00,N,5,-210, +20250526,18210,17610,18310,17430,153892,2779345185,00,0.00,N,2,860, +20250523,17350,17460,17590,17300,64728,1125725410,00,0.00,N,5,-50, +20250522,17400,17860,17870,17400,117303,2060871130,00,0.00,N,5,-570, +20250521,17970,18200,18280,17950,98101,1774136245,00,0.00,N,5,-220, +20250520,18190,18580,18710,18130,101915,1877362440,00,0.00,N,5,-60, +20250519,18250,18210,18290,17950,121809,2208196155,00,0.00,N,5,-290, 20250516,18540,18800,18850,18420,121885,2267687820,00,0.00,N,5,-70, 20250515,18610,19130,19150,18610,189969,3587612750,00,0.00,N,5,-290, 20250514,18900,19990,20900,18770,1111491,21812594135,00,0.00,N,2,400, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 807b698bab98..9d82c29bde08 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,910,908,948,898,137880,125540403,00,0.00,N,2,2, +20250624,908,919,919,840,54234,48322292,00,0.00,N,2,3, +20250623,905,923,923,890,141544,127394883,00,0.00,N,2,3, +20250620,902,930,930,882,38928,35097136,00,0.00,N,2,3, +20250619,899,920,920,883,61513,54825309,00,0.00,N,2,10, +20250618,889,883,914,860,116073,102596714,00,0.00,N,2,6, +20250617,883,852,928,811,338327,293116680,00,0.00,N,2,33, +20250616,850,784,930,784,1147950,980984470,00,0.00,N,2,78, +20250613,772,1067,1067,747,1708354,1374999560,00,0.00,N,5,-295, +20250612,1067,1078,1080,1067,36028,38553880,00,0.00,N,5,-11, +20250611,1078,1079,1081,1070,15062,16246851,00,0.00,N,5,-1, +20250610,1079,1086,1086,1067,29348,31485293,00,0.00,N,2,2, +20250609,1077,1105,1108,1074,32333,34924494,00,0.00,N,5,-31, +20250605,1108,1120,1120,1088,16056,17706767,00,0.00,N,5,-1, +20250604,1109,1130,1130,1109,12524,13933621,00,0.00,N,5,-9, +20250602,1118,1120,1138,1115,27010,30228279,00,0.00,N,5,-14, +20250530,1132,1121,1152,1121,19711,22427818,00,0.00,N,2,5, +20250529,1127,1153,1164,1121,22608,25631297,00,0.00,N,5,-14, +20250528,1141,1140,1148,1134,28244,32152332,00,0.00,N,2,1, +20250527,1140,1153,1153,1121,27519,31238820,00,0.00,N,5,-1, +20250526,1141,1148,1151,1138,21538,24627809,00,0.00,N,5,-19, +20250523,1160,1143,1160,1143,11568,13344178,00,0.00,N,2,5, +20250522,1155,1167,1176,1142,15485,17859271,00,0.00,N,5,-21, +20250521,1176,1188,1194,1176,10060,11935958,00,0.00,N,5,-23, +20250520,1199,1188,1200,1187,11103,13244692,00,0.00,N,5,-1, +20250519,1200,1199,1211,1188,8279,9908780,00,0.00,N,5,-11, 20250516,1211,1206,1236,1195,12450,15047182,00,0.00,N,3,0, 20250515,1211,1205,1227,1204,8390,10199207,00,0.00,N,5,-7, 20250514,1218,1219,1219,1197,13557,16435832,00,0.00,N,2,6, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 57e858dbfee7..7c5937ac9111 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10220,9950,10330,9950,101291,1027605475,00,0.00,N,2,320, +20250624,9900,9770,10020,9770,59064,585783010,00,0.00,N,2,180, +20250623,9720,9730,9940,9570,84721,824599540,00,0.00,N,5,-110, +20250620,9830,9120,9840,9070,165880,1596314020,00,0.00,N,2,710, +20250619,9120,9010,9310,8950,66633,610224770,00,0.00,N,2,130, +20250618,8990,8980,9060,8860,37860,338727450,00,0.00,N,2,10, +20250617,8980,8900,9180,8730,52172,470105120,00,0.00,N,2,150, +20250616,8830,8840,8880,8680,38237,335404645,00,0.00,N,5,-10, +20250613,8840,9160,9210,8790,78677,701700320,00,0.00,N,5,-320, +20250612,9160,9220,9300,9080,27415,251298110,00,0.00,N,5,-60, +20250611,9220,9210,9350,9200,44547,411743935,00,0.00,N,2,10, +20250610,9210,9450,9450,9170,39676,366610880,00,0.00,N,5,-100, +20250609,9310,9450,9600,9220,41035,385613655,00,0.00,N,5,-80, +20250605,9390,9160,9550,9160,46739,440151980,00,0.00,N,2,200, +20250604,9190,8950,9190,8950,23092,210464070,00,0.00,N,2,270, +20250602,8920,8960,9070,8860,27957,250555875,00,0.00,N,3,0, +20250530,8920,9210,9220,8850,55607,501203985,00,0.00,N,5,-320, +20250529,9240,9390,9440,9160,38647,357395835,00,0.00,N,5,-70, +20250528,9310,9220,9360,9210,18474,171505580,00,0.00,N,2,140, +20250527,9170,9330,9390,9130,26080,240238195,00,0.00,N,5,-210, +20250526,9380,9200,9590,9105,45110,426135735,00,0.00,N,2,180, +20250523,9200,9280,9430,9200,36408,337659830,00,0.00,N,5,-180, +20250522,9380,9550,9550,9340,28510,268368330,00,0.00,N,5,-170, +20250521,9550,9550,9650,9500,19796,189347940,00,0.00,N,3,0, +20250520,9550,9120,9600,9120,60740,570466320,00,0.00,N,2,470, +20250519,9080,9540,9540,9080,52563,483152210,00,0.00,N,5,-510, 20250516,9590,9670,9670,9430,46684,443035965,00,0.00,N,5,-130, 20250515,9720,9730,10700,9510,251514,2483499730,00,0.00,N,5,-60, 20250514,9780,9500,9860,9500,91114,884872660,00,0.00,N,2,290, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index eb823ebce5a6..1f83f80dead2 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3090,3085,3110,3025,50298,154996617,00,0.00,N,2,10, +20250624,3080,3100,3105,3045,49205,150684520,00,0.00,N,5,-15, +20250623,3095,3060,3140,3045,21305,66155310,00,0.00,N,5,-5, +20250620,3100,3100,3125,3090,17174,53249800,00,0.00,N,3,0, +20250619,3100,3140,3140,3100,21481,66797855,00,0.00,N,5,-45, +20250618,3145,3155,3170,3125,24902,78225420,00,0.00,N,5,-15, +20250617,3160,3160,3180,3095,51980,163416915,00,0.00,N,2,20, +20250616,3140,3100,3180,3075,15079,47246951,00,0.00,N,2,45, +20250613,3095,3220,3220,3065,32928,103054615,00,0.00,N,5,-105, +20250612,3200,3220,3225,3170,41053,130893152,00,0.00,N,5,-10, +20250611,3210,3130,3215,3120,63720,203147315,00,0.00,N,2,60, +20250610,3150,3080,3190,3080,74419,234443055,00,0.00,N,2,40, +20250609,3110,3050,3150,3030,43646,134826693,00,0.00,N,2,60, +20250605,3050,3080,3140,3030,71035,218654111,00,0.00,N,5,-30, +20250604,3080,3170,3170,3055,55306,170716086,00,0.00,N,5,-115, +20250602,3195,3160,3195,3105,35530,111559310,00,0.00,N,2,80, +20250530,3115,3165,3185,3115,35834,112898610,00,0.00,N,5,-70, +20250529,3185,3100,3190,3090,53091,166581530,00,0.00,N,2,90, +20250528,3095,3090,3150,3075,24367,75763550,00,0.00,N,2,5, +20250527,3090,3110,3160,3080,24583,76228475,00,0.00,N,5,-20, +20250526,3110,3135,3160,3090,49207,153655300,00,0.00,N,5,-55, +20250523,3165,3200,3210,3105,108097,339958525,00,0.00,N,5,-135, +20250522,3300,3050,3315,3005,372827,1211884708,00,0.00,N,2,250, +20250521,3050,3075,3105,3040,48208,148077785,00,0.00,N,5,-10, +20250520,3060,3205,3205,3030,142012,437736311,00,0.00,N,5,-190, +20250519,3250,3100,3280,3055,151582,482885845,00,0.00,N,2,170, 20250516,3080,3070,3085,2980,25452,77201610,00,0.00,N,2,10, 20250515,3070,3095,3135,2985,48893,151264430,00,0.00,N,5,-25, 20250514,3095,2965,3130,2930,53125,162300380,00,0.00,N,2,135, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 0adfbbbf2119..1bd0cd1479fe 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,329,335,344,329,203312,67650804,00,0.00,N,5,-5, +20250624,334,327,345,321,453821,152809292,00,0.00,N,2,7, +20250623,327,328,334,321,153981,50472577,00,0.00,N,5,-1, +20250620,328,328,341,316,471491,156215705,00,0.00,N,3,0, +20250619,328,339,340,327,163283,53818472,00,0.00,N,5,-9, +20250618,337,327,338,324,255435,84965201,00,0.00,N,2,10, +20250617,327,333,335,325,249329,82258124,00,0.00,N,5,-6, +20250616,333,319,339,319,433937,143827404,00,0.00,N,2,14, +20250613,319,330,344,314,519832,168273160,00,0.00,N,5,-12, +20250612,331,322,341,322,428110,142210332,00,0.00,N,2,5, +20250611,326,322,328,318,491077,158770036,00,0.00,N,2,4, +20250610,322,320,325,316,407521,130541216,00,0.00,N,2,2, +20250609,320,320,325,316,496974,158950883,00,0.00,N,2,1, +20250605,319,304,344,303,2199626,709385845,00,0.00,N,2,15, +20250604,304,305,305,299,291056,87656417,00,0.00,N,2,2, +20250602,302,302,307,297,225040,67813906,00,0.00,N,3,0, +20250530,302,297,303,297,224681,67259822,00,0.00,N,2,5, +20250529,297,302,302,294,321161,95873307,00,0.00,N,5,-5, +20250528,302,302,304,296,120695,36204365,00,0.00,N,3,0, +20250527,302,295,304,294,236474,70576904,00,0.00,N,2,8, +20250526,294,296,300,294,194371,57486725,00,0.00,N,5,-1, +20250523,295,293,303,293,482988,143873278,00,0.00,N,2,2, +20250522,293,296,297,292,330127,97073387,00,0.00,N,5,-3, +20250521,296,293,299,287,433073,126996679,00,0.00,N,2,4, +20250520,292,291,295,290,403657,117635477,00,0.00,N,2,2, +20250519,290,291,299,285,1144481,334197619,00,0.00,N,5,-1, 20250516,291,314,322,284,2976471,881444526,00,0.00,N,5,-23, 20250515,313,313,313,313,0,0,00,0.00,N,0,0, 20250514,313,313,313,313,0,0,00,0.00,N,0,0, -20250513,289,289,289,289,0,0,00,0.00,Y,0,0, -20250512,289,289,289,289,0,0,00,0.00,Y,0,0, -20250509,289,289,289,289,0,0,00,0.00,N,0,0, -20250508,289,289,289,289,0,0,00,0.00,N,0,0, -20250507,289,289,289,289,0,0,00,0.00,N,0,0, -20250502,289,289,289,289,0,0,00,0.00,N,0,0, -20250430,289,289,289,289,0,0,00,0.00,N,0,0, -20250429,289,289,289,289,0,0,00,0.00,N,0,0, -20250428,289,289,289,289,0,0,00,0.00,N,0,0, -20250425,289,289,289,289,0,0,00,0.00,N,0,0, -20250424,289,289,289,289,0,0,00,0.00,N,0,0, -20250423,289,289,293,285,1255474,362349270,00,0.00,N,2,3, -20250422,286,299,299,283,865686,251402302,00,0.00,N,5,-14, -20250421,300,299,306,298,348898,105365804,00,0.00,N,3,0, -20250418,300,299,303,296,325685,97293665,00,0.00,N,5,-2, -20250417,302,292,304,292,365519,109369958,00,0.00,N,2,10, -20250416,292,293,301,290,588390,174211230,00,0.00,N,5,-1, -20250415,293,290,302,288,562574,165986933,00,0.00,N,2,1, -20250414,292,290,299,281,715938,207632955,00,0.00,N,3,0, -20250411,292,274,313,273,3678268,1089104770,00,0.00,N,2,20, -20250410,272,274,278,269,349528,95040175,00,0.00,N,2,3, -20250409,269,275,280,263,393693,105759329,00,0.00,N,5,-4, -20250408,273,265,280,265,267616,73128883,00,0.00,N,2,9, -20250407,264,273,275,263,509441,136824083,00,0.00,N,5,-9, -20250404,273,279,288,270,352026,97839459,00,0.00,N,5,-7, -20250403,280,280,285,275,359138,99992667,00,0.00,N,3,0, -20250402,280,280,303,275,1591966,458164066,00,0.00,N,2,8, -20250401,272,258,280,257,854143,230392473,00,0.00,N,2,15, -20250331,257,256,262,253,267001,68969853,00,0.00,N,5,-6, -20250328,263,258,274,256,723649,192598716,00,0.00,N,2,5, -20250327,258,255,295,255,2414820,658718064,00,0.00,N,2,5, -20250326,253,255,262,251,333870,85868564,00,0.00,N,5,-1, -20250325,254,261,262,250,354255,90099001,00,0.00,N,5,-7, -20250324,261,264,267,254,542789,139486402,00,0.00,N,5,-1, -20250321,262,283,284,260,986539,265401534,00,0.00,N,5,-23, -20250320,285,267,307,267,4112079,1178608207,00,0.00,N,2,17, -20250319,268,264,275,260,409570,109673831,00,0.00,N,2,4, -20250318,264,260,270,259,273669,71730998,00,0.00,N,2,4, -20250317,260,264,265,253,406707,105723140,00,0.00,N,5,-2, -20250314,262,256,271,252,812003,210248314,00,0.00,N,2,9, -20250313,253,270,296,253,3560354,968732745,00,0.00,N,5,-19, -20250312,272,252,325,249,19593805,5821345552,00,0.00,N,2,20, -20250311,252,242,252,234,1234321,303096895,00,0.00,N,2,10, -20250310,242,275,275,227,3176202,774147329,00,0.00,N,5,-45, -20250307,287,292,295,287,165346,47964880,00,0.00,N,5,-7, -20250306,294,298,300,291,63239,18594479,00,0.00,N,5,-2, -20250305,296,307,317,294,259312,77675251,00,0.00,N,5,-8, -20250304,304,310,314,301,62729,19202852,00,0.00,N,5,-5, -20250228,309,309,315,302,118686,36434354,00,0.00,N,3,0, -20250227,309,309,322,301,529116,165613052,00,0.00,N,2,6, -20250226,303,298,310,297,314279,95259844,00,0.00,N,2,2, -20250225,301,315,318,295,205711,63059487,00,0.00,N,5,-9, -20250224,310,310,318,304,164060,51015384,00,0.00,N,2,1, -20250221,309,313,313,306,128669,39700618,00,0.00,N,5,-4, -20250220,313,319,324,288,699652,214912897,00,0.00,N,5,-11, -20250219,324,293,332,293,1110345,351989886,00,0.00,N,2,29, -20250218,295,284,295,284,99258,28876505,00,0.00,N,2,10, -20250217,285,280,287,279,73742,20896299,00,0.00,N,2,5, -20250214,280,284,288,280,86820,24545460,00,0.00,N,5,-5, -20250213,285,286,291,282,318638,90858615,00,0.00,N,5,-6, -20250212,291,294,297,291,83261,24410921,00,0.00,N,5,-6, -20250211,297,300,300,295,77611,22968889,00,0.00,N,5,-3, -20250210,300,290,300,290,63927,18961476,00,0.00,N,2,10, -20250207,290,295,297,290,166331,48661627,00,0.00,N,5,-7, -20250206,297,299,305,290,451520,132992351,00,0.00,N,2,1, -20250205,296,299,304,295,118763,35270689,00,0.00,N,5,-3, +20250513,313,313,313,313,0,0,00,0.00,N,0,0, +20250512,313,313,313,313,0,0,00,0.00,N,0,0, +20250509,313,313,313,313,0,0,00,0.00,N,0,0, +20250508,313,313,313,313,0,0,00,0.00,N,0,0, +20250507,313,313,313,313,0,0,00,0.00,N,0,0, +20250502,313,313,313,313,0,0,00,0.00,N,0,0, +20250430,313,313,313,313,0,0,00,0.00,N,0,0, +20250429,313,313,313,313,0,0,00,0.00,N,0,0, +20250428,313,313,313,313,0,0,00,0.00,N,0,0, +20250425,313,313,313,313,0,0,00,0.00,N,0,0, +20250424,313,313,313,313,0,0,00,0.00,N,0,0, +20250423,313,313,318,309,1155516,362349270,00,0.00,N,2,3, +20250422,310,324,324,307,796762,251402302,00,0.00,N,5,-15, +20250421,325,324,332,323,321119,105365804,00,0.00,N,3,0, +20250418,325,324,329,321,299754,97293665,00,0.00,N,5,-2, +20250417,328,317,330,317,336417,109369958,00,0.00,N,2,10, +20250416,317,318,327,315,541543,174211230,00,0.00,N,5,-1, +20250415,318,315,328,312,517783,165986933,00,0.00,N,2,1, +20250414,317,315,324,305,658936,207632955,00,0.00,N,3,0, +20250411,317,297,340,296,3385412,1089104770,00,0.00,N,2,21, +20250410,295,297,302,292,321699,95040175,00,0.00,N,2,3, +20250409,292,298,304,285,362348,105759329,00,0.00,N,5,-4, +20250408,296,287,304,287,246309,73128883,00,0.00,N,2,9, +20250407,286,296,298,285,468880,136824083,00,0.00,N,5,-9, +20250404,296,303,312,293,323998,97839459,00,0.00,N,5,-7, +20250403,304,304,309,298,330544,99992667,00,0.00,N,3,0, +20250402,304,304,329,298,1465217,458164066,00,0.00,N,2,8, +20250401,295,280,304,279,786138,230392473,00,0.00,N,2,16, +20250331,279,278,284,274,245742,68969853,00,0.00,N,5,-6, +20250328,285,280,297,278,666033,192598716,00,0.00,N,2,5, +20250327,280,277,320,277,2222557,658718064,00,0.00,N,2,5, +20250326,274,277,284,272,307288,85868564,00,0.00,N,5,-1, +20250325,275,283,284,271,326050,90099001,00,0.00,N,5,-7, +20250324,283,286,290,275,499573,139486402,00,0.00,N,5,-1, +20250321,284,307,308,282,907993,265401534,00,0.00,N,5,-24, +20250320,309,290,333,290,3784684,1178608207,00,0.00,N,2,18, +20250319,291,286,298,282,376960,109673831,00,0.00,N,2,4, +20250318,286,282,293,281,251880,71730998,00,0.00,N,2,4, +20250317,282,286,287,274,374325,105723140,00,0.00,N,5,-2, +20250314,284,278,294,273,747353,210248314,00,0.00,N,2,9, +20250313,274,293,321,274,3276886,968732745,00,0.00,N,5,-20, +20250312,295,273,353,270,18033790,5821345552,00,0.00,N,2,21, +20250311,273,262,273,254,1136047,303096895,00,0.00,N,2,10, +20250310,262,298,298,246,2923320,774147329,00,0.00,N,5,-48, +20250307,311,317,320,311,152181,47964880,00,0.00,N,5,-7, +20250306,319,323,325,316,58204,18594479,00,0.00,N,5,-2, +20250305,321,333,344,319,238666,77675251,00,0.00,N,5,-8, +20250304,330,336,341,327,57734,19202852,00,0.00,N,5,-5, +20250228,335,335,342,328,109236,36434354,00,0.00,N,3,0, +20250227,335,335,349,327,486988,165613052,00,0.00,N,2,6, +20250226,329,323,336,322,289256,95259844,00,0.00,N,2,2, +20250225,327,342,345,320,189332,63059487,00,0.00,N,5,-9, +20250224,336,336,345,330,150997,51015384,00,0.00,N,2,1, +20250221,335,340,340,332,118424,39700618,00,0.00,N,5,-4, +20250220,340,346,352,312,643947,214912897,00,0.00,N,5,-11, +20250219,352,318,360,318,1021941,351989886,00,0.00,N,2,31, +20250218,320,308,320,308,91355,28876505,00,0.00,N,2,10, +20250217,309,304,311,303,67870,20896299,00,0.00,N,2,5, +20250214,304,308,312,304,79907,24545460,00,0.00,N,5,-5, +20250213,309,310,316,306,293268,90858615,00,0.00,N,5,-6, +20250212,316,319,322,316,76631,24410921,00,0.00,N,5,-6, +20250211,322,325,325,320,71431,22968889,00,0.00,N,5,-3, +20250210,325,315,325,315,58837,18961476,00,0.00,N,2,10, +20250207,315,320,322,315,153088,48661627,00,0.00,N,5,-7, +20250206,322,324,331,315,415571,132992351,00,0.00,N,2,1, +20250205,321,324,330,320,109307,35270689,00,0.00,N,5,-3, 20250204,299,284,312,283,504929,149557735,00,0.00,N,2,13, 20250203,286,297,299,283,123998,35886677,00,0.00,N,5,-12, 20250131,298,306,308,297,253442,76205784,00,0.00,N,5,-8, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 392fcec82d01..d5e822ed69f1 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42800,42800,43600,40000,775711,33043076325,00,0.00,N,2,150, +20250624,42650,45050,45050,42150,717968,30878203925,00,0.00,N,5,-1350, +20250623,44000,43500,44750,42700,874977,38653798750,00,0.00,N,2,400, +20250620,43600,45350,45350,42675,796345,35058804000,00,0.00,N,5,-2200, +20250619,45800,44450,46300,44000,547414,24604083150,00,0.00,N,2,750, +20250618,45050,44450,45850,43450,788291,35308133550,00,0.00,N,2,50, +20250617,45000,47550,47600,42100,1477593,65913081900,00,0.00,N,2,1050, +20250616,43950,44050,44550,43050,975965,42777276625,00,0.00,N,2,450, +20250613,43500,43300,44100,40850,1069358,46025871725,00,0.00,N,2,450, +20250612,43050,43850,45650,42300,1722045,75707506925,00,0.00,N,2,1950, +20250611,41100,37400,42850,37050,2308575,93923372000,00,0.00,N,2,3400, +20250610,37700,37350,38650,36600,765033,28810509075,00,0.00,N,3,0, +20250609,37700,37900,39400,36200,1159661,43633905200,00,0.00,N,2,150, +20250605,37550,38750,38750,35300,1759944,65117890925,00,0.00,N,2,750, +20250604,36800,35300,37100,34850,878943,31508548025,00,0.00,N,2,900, +20250602,35900,33500,36700,33450,1032187,36832834825,00,0.00,N,2,1400, +20250530,34500,34900,36000,34150,771813,26885856900,00,0.00,N,5,-950, +20250529,35450,35150,36250,34700,671657,23852041275,00,0.00,N,2,350, +20250528,35100,38250,39300,34600,1539049,56063090925,00,0.00,N,5,-2450, +20250527,37550,36400,37800,36100,737790,27391174375,00,0.00,N,2,550, +20250526,37000,39350,39850,36100,1443662,53561083800,00,0.00,N,5,-1150, +20250523,38150,37950,39700,37450,1903759,73157662275,00,0.00,N,2,2050, +20250522,36100,36600,37250,35800,835091,30362928475,00,0.00,N,5,-1300, +20250521,37400,39000,39150,36100,1354380,50437314800,00,0.00,N,5,-1000, +20250520,38400,37050,39300,37000,1388409,53056597800,00,0.00,N,2,1400, +20250519,37000,37550,38250,36050,1017153,37632197225,00,0.00,N,5,-800, 20250516,37800,33000,40100,32650,7228687,271514816600,00,0.00,N,2,5900, 20250515,31900,32250,33800,31050,1192131,38531251475,00,0.00,N,2,100, 20250514,31800,31050,32500,31000,921197,29211839100,00,0.00,N,2,1400, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 11137f98564e..01ca0ad5fcd3 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1835,1800,1845,1758,262425,472737805,00,0.00,N,2,30, +20250624,1805,1851,1874,1790,359858,653299800,00,0.00,N,5,-46, +20250623,1851,1840,1880,1730,452504,806938657,00,0.00,N,2,11, +20250620,1840,1901,1904,1765,920181,1682277700,00,0.00,N,5,-56, +20250619,1896,1757,1938,1610,7733598,13932666310,00,0.00,N,2,110, +20250618,1786,1480,1868,1458,11475650,20038756596,00,0.00,N,2,349, +20250617,1437,1350,1465,1321,754374,1071596488,00,0.00,N,2,57, +20250616,1380,1340,1480,1282,1243860,1687535347,00,0.00,N,2,80, +20250613,1300,1220,1328,1163,909305,1122243318,00,0.00,N,2,47, +20250612,1253,1119,1266,1114,1398550,1668567856,00,0.00,N,2,124, +20250611,1129,1128,1150,1064,240675,267220320,00,0.00,N,2,1, +20250610,1128,1080,1147,1060,410185,458310119,00,0.00,N,2,62, +20250609,1066,995,1066,994,240012,247635434,00,0.00,N,2,74, +20250605,992,1004,1017,972,103020,102256688,00,0.00,N,5,-11, +20250604,1003,1000,1052,963,401174,407317539,00,0.00,N,5,-27, +20250602,1030,1010,1053,997,349221,359643112,00,0.00,N,2,18, +20250530,1012,999,1012,939,111175,108386404,00,0.00,N,2,18, +20250529,994,950,1015,922,955913,932888715,00,0.00,N,2,73, +20250528,921,815,987,814,1263616,1149567008,00,0.00,N,2,106, +20250527,815,842,842,790,178842,146071782,00,0.00,N,5,-27, +20250526,842,870,870,816,212752,178670971,00,0.00,N,5,-28, +20250523,870,853,873,832,89994,76852675,00,0.00,N,2,9, +20250522,861,900,917,843,171868,148853089,00,0.00,N,5,-39, +20250521,900,889,915,843,189289,165237413,00,0.00,N,2,9, +20250520,891,903,940,877,171289,153557353,00,0.00,N,5,-12, +20250519,903,963,963,882,313885,283752710,00,0.00,N,5,-60, 20250516,963,990,999,871,1030450,967074395,00,0.00,N,5,-67, 20250515,1030,1075,1075,1009,343754,353107663,00,0.00,N,5,-45, 20250514,1075,1006,1079,1006,601442,620551279,00,0.00,N,5,-11, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 453c3f22e1bc..79a5c624dcca 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1810,1856,1856,1799,289568,526079250,00,0.00,N,5,-40, +20250624,1850,1902,1908,1850,178754,334408236,00,0.00,N,5,-64, +20250623,1914,1900,1914,1842,160777,302033231,00,0.00,N,5,-11, +20250620,1925,1824,1946,1732,903502,1669549913,00,0.00,N,2,102, +20250619,1823,1925,1929,1800,516677,955870740,00,0.00,N,5,-102, +20250618,1925,1976,1976,1897,305099,584536089,00,0.00,N,5,-54, +20250617,1979,1996,1996,1955,144200,284178718,00,0.00,N,5,-19, +20250616,1998,1999,1999,1974,126395,250848658,00,0.00,N,5,-2, +20250613,2000,2015,2015,1977,138014,274504600,00,0.00,N,5,-15, +20250612,2015,2005,2015,1980,132863,265430718,00,0.00,N,2,15, +20250611,2000,2010,2010,1993,85192,170244310,00,0.00,N,5,-10, +20250610,2010,2000,2010,1988,99542,198840450,00,0.00,N,2,10, +20250609,2000,2005,2010,1963,186130,368744399,00,0.00,N,5,-10, +20250605,2010,2020,2020,1991,119688,239205672,00,0.00,N,3,0, +20250604,2010,2035,2040,1994,180958,362988663,00,0.00,N,5,-25, +20250602,2035,2050,2050,1995,143241,288027717,00,0.00,N,5,-10, +20250530,2045,2040,2060,2000,139447,283333369,00,0.00,N,2,5, +20250529,2040,2095,2105,2000,243010,492583902,00,0.00,N,5,-55, +20250528,2095,2170,2175,2075,104950,220198035,00,0.00,N,5,-75, +20250527,2170,2175,2175,2095,134805,286670915,00,0.00,N,3,0, +20250526,2170,2220,2250,2150,140674,307152296,00,0.00,N,5,-30, +20250523,2200,2270,2280,2140,206056,452931329,00,0.00,N,5,-90, +20250522,2290,2150,2300,2115,376170,837638506,00,0.00,N,2,180, +20250521,2110,2035,2125,2025,198944,412921135,00,0.00,N,2,75, +20250520,2035,1992,2055,1990,231232,467130806,00,0.00,N,2,35, +20250519,2000,2000,2000,1965,49868,99094313,00,0.00,N,5,-5, 20250516,2005,2015,2015,1976,102163,203653516,00,0.00,N,2,5, 20250515,2000,2000,2025,1993,50293,100653518,00,0.00,N,3,0, 20250514,2000,2000,2025,1988,150257,300624423,00,0.00,N,3,0, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 9258457d6200..bb575a17f90d 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12660,12710,12900,12620,63839,811510860,00,0.00,N,2,30, +20250624,12630,12700,12960,12580,109476,1389939100,00,0.00,N,2,20, +20250623,12610,12970,12970,12580,100517,1269975400,00,0.00,N,5,-380, +20250620,12990,13000,13070,12900,64437,835207440,00,0.00,N,5,-10, +20250619,13000,13070,13070,12940,58687,762193870,00,0.00,N,5,-40, +20250618,13040,13090,13130,12940,58965,766998295,00,0.00,N,5,-90, +20250617,13130,12920,13260,12860,112047,1470863260,00,0.00,N,2,220, +20250616,12910,12960,13370,12770,95174,1230442990,00,0.00,N,5,-50, +20250613,12960,13210,13290,12880,120453,1563728920,00,0.00,N,5,-250, +20250612,13210,13230,13290,13130,70862,934995585,00,0.00,N,2,10, +20250611,13200,13150,13280,13150,60980,805912540,00,0.00,N,2,30, +20250610,13170,13180,13300,13050,63900,840115160,00,0.00,N,5,-10, +20250609,13180,13450,13450,12630,79372,1045797830,00,0.00,N,5,-190, +20250605,13370,13260,13540,13150,79319,1062049070,00,0.00,N,2,180, +20250604,13190,13110,13290,13110,48103,634271630,00,0.00,N,2,160, +20250602,13030,13210,13270,12980,96594,1260068800,00,0.00,N,5,-110, +20250530,13140,13440,13440,13130,47405,626336725,00,0.00,N,5,-250, +20250529,13390,13400,13490,13320,44865,600310735,00,0.00,N,3,0, +20250528,13390,13280,13500,13280,53860,722579125,00,0.00,N,2,140, +20250527,13250,13570,13570,13220,41659,554129845,00,0.00,N,5,-320, +20250526,13570,13010,13600,12950,106827,1425143675,00,0.00,N,2,560, +20250523,13010,13000,13150,12950,48761,636032520,00,0.00,N,2,10, +20250522,13000,13000,13120,12970,55107,717274350,00,0.00,N,5,-140, +20250521,13140,13150,13300,13130,33469,441484835,00,0.00,N,3,0, +20250520,13140,13060,13320,13060,38922,513226275,00,0.00,N,2,90, +20250519,13050,13200,13240,12970,58460,763654435,00,0.00,N,5,-190, 20250516,13240,13350,13500,13140,60906,806150440,00,0.00,N,5,-170, 20250515,13410,13730,13800,13400,72260,986341620,00,0.00,N,5,-320, 20250514,13730,13640,13810,13640,63571,874336285,00,0.00,N,2,110, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index deffbee53ca1..5da7aaaa563c 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16280,16350,16440,16090,11852,192850245,00,0.00,N,2,140, +20250624,16140,16180,16290,16040,11958,193269570,00,0.00,N,5,-40, +20250623,16180,16430,16430,15850,23990,387269300,00,0.00,N,2,50, +20250620,16130,16800,16800,15980,34459,561534825,00,0.00,N,5,-670, +20250619,16800,16600,16820,16470,20301,335808170,00,0.00,N,2,70, +20250618,16730,16650,16940,16570,15062,252531720,00,0.00,N,2,30, +20250617,16700,17100,17100,16500,30487,508809940,00,0.00,N,5,-400, +20250616,17100,17050,17170,16400,60270,1010054585,00,0.00,N,2,50, +20250613,17050,17570,17800,16650,99993,1691856880,00,0.00,N,5,-690, +20250612,17740,17500,17760,17340,31145,550549205,00,0.00,N,2,420, +20250611,17320,17550,17550,17190,17611,304987990,00,0.00,N,2,30, +20250610,17290,17450,17900,17210,34978,607821180,00,0.00,N,5,-130, +20250609,17420,16970,17450,16700,53029,917503785,00,0.00,N,2,450, +20250605,16970,16950,17140,16570,23686,398836700,00,0.00,N,2,20, +20250604,16950,16950,17060,16760,13120,221454135,00,0.00,N,2,240, +20250602,16710,16870,16980,16600,21400,357760145,00,0.00,N,5,-290, +20250530,17000,17190,17190,16770,23737,402036340,00,0.00,N,3,0, +20250529,17000,16950,17140,16780,30834,525495995,00,0.00,N,2,250, +20250528,16750,16900,17000,16610,11028,184353200,00,0.00,N,5,-60, +20250527,16810,16700,16980,16690,12981,217870610,00,0.00,N,2,110, +20250526,16700,16840,16840,16670,9603,160785850,00,0.00,N,5,-50, +20250523,16750,16950,17080,15800,16896,282539475,00,0.00,N,2,20, +20250522,16730,16820,17030,16710,17150,289277530,00,0.00,N,5,-360, +20250521,17090,16700,17090,16700,39874,673997695,00,0.00,N,2,290, +20250520,16800,16090,17720,16030,82620,1394686480,00,0.00,N,2,710, +20250519,16090,16050,16200,15950,22548,361807895,00,0.00,N,5,-70, 20250516,16160,16440,16440,16050,10812,174416100,00,0.00,N,3,0, 20250515,16160,16140,16280,16010,15730,254182500,00,0.00,N,3,0, 20250514,16160,16110,16380,16110,19274,311578655,00,0.00,N,5,-90, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index f0a3dc1b6e6e..8b5cc1d755f8 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,45400,46450,46450,45400,35118,1611579100,00,0.00,N,5,-900, +20250624,46300,48050,48450,45400,102073,4724608325,00,0.00,N,5,-1200, +20250623,47500,48450,48500,47100,43963,2090307350,00,0.00,N,5,-1650, +20250620,49150,47250,50400,46800,81409,3965124500,00,0.00,N,2,2150, +20250619,47000,48850,51300,46450,86318,4112321450,00,0.00,N,5,-1650, +20250618,48650,49700,50300,48600,39006,1918320150,00,0.00,N,5,-700, +20250617,49350,49550,50500,48600,54471,2693181350,00,0.00,N,5,-250, +20250616,49600,50300,51100,48800,41704,2077660550,00,0.00,N,5,-350, +20250613,49950,53600,53600,49200,86414,4406935775,00,0.00,N,5,-4050, +20250612,54000,54700,54700,51950,45719,2415106000,00,0.00,N,5,-100, +20250611,54100,52800,54300,52600,47740,2559394600,00,0.00,N,2,1300, +20250610,52800,53100,54000,51100,70556,3700808650,00,0.00,N,3,0, +20250609,52800,51000,54900,48800,98766,5124418250,00,0.00,N,2,2200, +20250605,50600,49950,50900,48700,62652,3131338975,00,0.00,N,2,1600, +20250604,49000,48350,50600,47700,52264,2574105100,00,0.00,N,2,1500, +20250602,47500,48450,48950,46850,28255,1348818275,00,0.00,N,5,-950, +20250530,48450,46450,49400,46350,75450,3631133600,00,0.00,N,2,850, +20250529,47600,44750,47650,44600,64455,2990237725,00,0.00,N,2,3400, +20250528,44200,46650,46650,43850,58511,2615437900,00,0.00,N,5,-2000, +20250527,46200,46400,47600,46200,17138,799491325,00,0.00,N,3,0, +20250526,46200,46450,47650,45100,36393,1688272100,00,0.00,N,2,200, +20250523,46000,46250,46950,45400,30634,1412226900,00,0.00,N,5,-250, +20250522,46250,48000,48000,46000,29750,1390062050,00,0.00,N,5,-1850, +20250521,48100,46050,48550,45600,67267,3200348250,00,0.00,N,2,2500, +20250520,45600,44650,46300,44650,42033,1914229450,00,0.00,N,2,1400, +20250519,44200,45200,45600,43550,39232,1729206825,00,0.00,N,5,-1000, 20250516,45200,46300,46300,43500,52668,2364213900,00,0.00,N,5,-650, 20250515,45850,45450,46500,44400,62485,2828673425,00,0.00,N,2,150, 20250514,45700,46900,47550,43050,101861,4569748075,00,0.00,N,5,-2350, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 22b297c12063..41b5aa70b91b 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5050,5000,5250,4995,102530,516956530,00,0.00,N,5,-10, +20250624,5060,5210,5290,5000,136284,693030755,00,0.00,N,5,-150, +20250623,5210,5200,5210,5030,75329,384802050,00,0.00,N,2,10, +20250620,5200,5120,5220,5080,146751,753253925,00,0.00,N,2,100, +20250619,5100,5400,5590,5090,357521,1907997265,00,0.00,N,5,-230, +20250618,5330,5360,5460,5300,50655,272255585,00,0.00,N,5,-30, +20250617,5360,5400,5590,5250,109100,592917445,00,0.00,N,2,60, +20250616,5300,5310,5310,5200,38031,199214170,00,0.00,N,5,-10, +20250613,5310,5520,5550,5210,113377,602429975,00,0.00,N,5,-200, +20250612,5510,5510,5520,5420,31952,175143540,00,0.00,N,2,10, +20250611,5500,5500,5600,5360,89359,487298695,00,0.00,N,2,50, +20250610,5450,5450,5950,5420,561944,3190478070,00,0.00,N,2,60, +20250609,5390,5290,5430,5240,76262,409399360,00,0.00,N,2,170, +20250605,5220,5200,5430,5140,104004,548341395,00,0.00,N,2,20, +20250604,5200,5440,5470,5110,85991,449572805,00,0.00,N,5,-100, +20250602,5300,5100,5330,5100,81631,427578840,00,0.00,N,2,230, +20250530,5070,5200,5200,5050,13904,70863465,00,0.00,N,5,-50, +20250529,5120,5020,5150,4975,11365,57629830,00,0.00,N,2,120, +20250528,5000,5040,5040,4995,11735,58776290,00,0.00,N,5,-40, +20250527,5040,5060,5060,5000,12815,64233680,00,0.00,N,5,-20, +20250526,5060,5030,5100,5020,21698,109616340,00,0.00,N,3,0, +20250523,5060,5040,5080,4995,25553,128613680,00,0.00,N,2,10, +20250522,5050,5070,5090,5000,27031,136283710,00,0.00,N,5,-20, +20250521,5070,5190,5190,5020,21235,107415265,00,0.00,N,5,-30, +20250520,5100,5160,5200,5050,27363,139650880,00,0.00,N,5,-20, +20250519,5120,5280,5280,5060,21161,107860040,00,0.00,N,5,-20, 20250516,5140,5210,5350,5140,20838,107794900,00,0.00,N,5,-70, 20250515,5210,5390,5400,5200,16187,84994490,00,0.00,N,5,-90, 20250514,5300,5170,5310,5110,38240,199251460,00,0.00,N,2,80, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 2b8fe56748dc..8f9dd22ade90 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39700,40050,40450,39250,187883,7456607425,00,0.00,N,2,600, +20250624,39100,38400,39450,37950,120156,4675358450,00,0.00,N,2,1550, +20250623,37550,37400,37800,36950,98265,3670915675,00,0.00,N,5,-1050, +20250620,38600,37750,38650,37550,209634,8034584350,00,0.00,N,2,1200, +20250619,37400,38100,38150,37150,98194,3683322525,00,0.00,N,5,-100, +20250618,37500,36400,37800,36100,166935,6220228275,00,0.00,N,2,1150, +20250617,36350,36050,37550,35700,180880,6626655050,00,0.00,N,2,850, +20250616,35500,36000,36000,34800,80318,2840955525,00,0.00,N,5,-250, +20250613,35750,36700,36800,33700,145504,5187901600,00,0.00,N,5,-1000, +20250612,36750,36750,36950,36050,184366,6728690275,00,0.00,N,5,-450, +20250611,37200,34900,37750,34750,368608,13484931750,00,0.00,N,2,2650, +20250610,34550,34550,34650,33900,106119,3638047200,00,0.00,N,2,250, +20250609,34300,34850,35100,34200,150046,5186224850,00,0.00,N,2,300, +20250605,34000,33600,34500,33050,200762,6825203150,00,0.00,N,2,1050, +20250604,32950,33350,33800,32750,130734,4351612600,00,0.00,N,2,300, +20250602,32650,32400,33000,32200,70716,2312752025,00,0.00,N,2,200, +20250530,32450,33000,33700,32400,129364,4258719300,00,0.00,N,5,-900, +20250529,33350,32900,33450,32450,202486,6703605725,00,0.00,N,2,1100, +20250528,32250,32500,32600,32000,122780,3971384650,00,0.00,N,2,250, +20250527,32000,32100,32100,31700,50904,1622396925,00,0.00,N,5,-100, +20250526,32100,31050,32350,30850,82990,2650471650,00,0.00,N,2,950, +20250523,31150,31800,31800,31050,98256,3067257750,00,0.00,N,5,-400, +20250522,31550,32100,32100,31400,102672,3246706675,00,0.00,N,5,-550, +20250521,32100,32000,32250,31650,123912,3970002600,00,0.00,N,2,150, +20250520,31950,32450,32800,31900,113221,3640416550,00,0.00,N,5,-50, +20250519,32000,33000,33000,31500,244768,7799150225,00,0.00,N,5,-1600, 20250516,33600,33600,33700,32950,127788,4264571450,00,0.00,N,2,250, 20250515,33350,36800,37200,32800,648471,22034133650,00,0.00,N,5,-3800, 20250514,37150,37400,37500,36700,103476,3846251225,00,0.00,N,2,900, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index d714bcbea6a3..502c60d69137 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1217,1226,1296,1217,73634,91433978,00,0.00,N,2,3, +20250624,1214,1193,1247,1193,39350,47373284,00,0.00,N,2,21, +20250623,1193,1235,1235,1189,80417,96578714,00,0.00,N,5,-42, +20250620,1235,1236,1304,1190,98568,122769672,00,0.00,N,5,-1, +20250619,1236,1240,1251,1209,50505,61766523,00,0.00,N,5,-4, +20250618,1240,1213,1278,1188,174127,213757693,00,0.00,N,2,39, +20250617,1201,1270,1282,1170,106661,130047642,00,0.00,N,5,-57, +20250616,1258,1255,1329,1190,538416,683739616,00,0.00,N,2,70, +20250613,1188,1214,1226,1175,55883,66703629,00,0.00,N,5,-19, +20250612,1207,1246,1246,1182,78725,94650405,00,0.00,N,5,-38, +20250611,1245,1238,1250,1200,51736,62963155,00,0.00,N,2,7, +20250610,1238,1275,1275,1210,89887,111421151,00,0.00,N,2,33, +20250609,1205,1173,1210,1173,40960,48683635,00,0.00,N,2,34, +20250605,1171,1192,1204,1170,46363,54989743,00,0.00,N,5,-34, +20250604,1205,1178,1260,1178,58741,70176653,00,0.00,N,2,14, +20250602,1191,1219,1229,1181,43842,52341487,00,0.00,N,5,-28, +20250530,1219,1210,1219,1187,35931,43415648,00,0.00,N,2,21, +20250529,1198,1199,1220,1174,26544,31500947,00,0.00,N,2,10, +20250528,1188,1205,1220,1182,29386,35005083,00,0.00,N,5,-17, +20250527,1205,1191,1261,1180,39619,47739203,00,0.00,N,2,14, +20250526,1191,1200,1200,1110,186139,213722538,00,0.00,N,5,-9, +20250523,1200,1233,1233,1200,15752,19216775,00,0.00,N,5,-33, +20250522,1233,1219,1260,1194,25330,31017991,00,0.00,N,2,8, +20250521,1225,1228,1228,1161,23319,28410068,00,0.00,N,5,-3, +20250520,1228,1232,1289,1190,59741,73172124,00,0.00,N,5,-10, +20250519,1238,1258,1258,1201,85415,103929323,00,0.00,N,5,-25, 20250516,1263,1242,1298,1196,79317,97353214,00,0.00,N,2,33, 20250515,1230,1288,1348,1180,279165,355070788,00,0.00,N,2,35, 20250514,1195,1232,1257,1195,54253,65620911,00,0.00,N,5,-25, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index e72e0849858a..ecab59723e86 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2470,2500,2555,2465,1549391,3874814910,00,0.00,N,5,-10, +20250624,2480,2510,2530,2470,1090830,2714486057,00,0.00,N,2,10, +20250623,2470,2600,2600,2465,2356757,5911761605,00,0.00,N,5,-175, +20250620,2645,2690,2725,2625,1961150,5212584422,00,0.00,N,5,-75, +20250619,2720,2810,2835,2720,2509308,6913923929,00,0.00,N,5,-90, +20250618,2810,2885,2900,2775,3680975,10359766341,00,0.00,N,5,-55, +20250617,2865,2620,2965,2620,20506140,58451239363,00,0.00,N,2,245, +20250616,2620,2645,2655,2520,2509895,6501229851,00,0.00,N,5,-70, +20250613,2690,2700,2890,2580,9969684,27498425192,00,0.00,N,2,15, +20250612,2675,2700,2705,2650,1546957,4138605576,00,0.00,N,5,-25, +20250611,2700,2590,2770,2580,6169657,16716001970,00,0.00,N,2,110, +20250610,2590,2610,2635,2565,1626910,4219315228,00,0.00,N,5,-20, +20250609,2610,2635,2650,2570,1855955,4838797123,00,0.00,N,5,-20, +20250605,2630,2675,2695,2610,2034428,5398053064,00,0.00,N,5,-45, +20250604,2675,2715,2740,2640,2415647,6484298484,00,0.00,N,5,-75, +20250602,2750,2890,2895,2745,4586161,12824679016,00,0.00,N,5,-120, +20250530,2870,2715,3030,2640,32395511,94079461960,00,0.00,N,2,170, +20250529,2700,2630,2770,2580,8045929,21733117930,00,0.00,N,2,55, +20250528,2645,2770,2770,2620,4203015,11179190842,00,0.00,N,5,-115, +20250527,2760,2870,2960,2685,8339987,23187347430,00,0.00,N,5,-110, +20250526,2870,2925,3085,2765,17317816,51222479624,00,0.00,N,3,0, +20250523,2870,3040,3040,2800,14494924,41979570613,00,0.00,N,5,-250, +20250522,3120,2675,3285,2655,83740139,259061053569,00,0.00,N,2,495, +20250521,2625,2690,2840,2560,25180042,68060859373,00,0.00,N,2,120, +20250520,2505,2465,2615,2390,13119438,32995145016,00,0.00,N,5,-45, +20250519,2550,2280,2680,2230,55683013,139896034524,00,0.00,N,2,405, 20250516,2145,2200,2235,2130,954784,2056992106,00,0.00,N,5,-90, 20250515,2235,2195,2260,2150,900952,2001844671,00,0.00,N,2,40, 20250514,2195,2205,2230,2145,969802,2118403936,00,0.00,N,5,-30, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 4b088ee50f9f..344bc7b85b75 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8630,8900,8920,8590,11557,100538550,00,0.00,N,5,-300, +20250624,8930,8200,9940,8200,228780,2133031800,00,0.00,N,2,670, +20250623,8260,8230,9900,8010,152124,1383393850,00,0.00,N,2,30, +20250620,8230,8520,8600,8200,18703,156391710,00,0.00,N,5,-290, +20250619,8520,7480,9380,7480,237342,2043348425,00,0.00,N,2,960, +20250618,7560,8000,8000,7260,11057,83391760,00,0.00,N,5,-70, +20250617,7630,7350,7800,7350,4062,30877265,00,0.00,N,2,310, +20250616,7320,7610,7790,7320,4037,30759010,00,0.00,N,5,-210, +20250613,7530,7880,7910,7530,4034,31020160,00,0.00,N,5,-400, +20250612,7930,7800,8100,7800,2285,18135050,00,0.00,N,2,130, +20250611,7800,7750,7890,7700,4256,33197430,00,0.00,N,2,50, +20250610,7750,7700,7830,7700,623,4855100,00,0.00,N,5,-10, +20250609,7760,7610,7780,7610,1986,15360910,00,0.00,N,2,90, +20250605,7670,7600,7760,7580,2656,20398800,00,0.00,N,2,20, +20250604,7650,7620,7750,7570,2242,17084370,00,0.00,N,2,30, +20250602,7620,7490,7670,7490,1862,14086060,00,0.00,N,2,130, +20250530,7490,7390,7590,7390,1993,14932150,00,0.00,N,2,90, +20250529,7400,7580,7580,7330,5301,39343810,00,0.00,N,2,50, +20250528,7350,7330,7390,7330,1145,8422185,00,0.00,N,5,-20, +20250527,7370,7350,7450,7320,2183,16085080,00,0.00,N,2,20, +20250526,7350,7320,7600,7310,1760,13021240,00,0.00,N,5,-30, +20250523,7380,7530,7540,7380,1240,9216010,00,0.00,N,5,-100, +20250522,7480,7570,7780,7470,1729,12975810,00,0.00,N,5,-60, +20250521,7540,7540,7840,7440,6937,52557915,00,0.00,N,2,40, +20250520,7500,7610,7610,7480,3578,27047040,00,0.00,N,5,-110, +20250519,7610,7400,7640,7170,5697,41818740,00,0.00,N,2,210, 20250516,7400,7420,7620,7350,4471,33384930,00,0.00,N,5,-20, 20250515,7420,7410,7840,7330,4039,30145720,00,0.00,N,2,10, 20250514,7410,7530,7740,7410,11308,85454540,00,0.00,N,5,-40, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 0b89fd0bdd0b..c1894f0b87a4 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1687,1672,1724,1656,1274928,2157361246,00,0.00,N,2,20, +20250624,1667,1546,1779,1531,7724342,12983321260,00,0.00,N,2,120, +20250623,1547,1538,1568,1510,565001,872180474,00,0.00,N,2,6, +20250620,1541,1520,1547,1507,300785,459395462,00,0.00,N,2,21, +20250619,1520,1495,1590,1491,929587,1422980191,00,0.00,N,2,25, +20250618,1495,1496,1519,1487,145230,218409917,00,0.00,N,2,5, +20250617,1490,1502,1509,1472,309270,462162715,00,0.00,N,5,-10, +20250616,1500,1506,1508,1486,185255,277590132,00,0.00,N,5,-5, +20250613,1505,1515,1520,1497,411250,618891103,00,0.00,N,5,-1, +20250612,1506,1507,1529,1480,260820,393016623,00,0.00,N,2,6, +20250611,1500,1505,1529,1487,397062,597372831,00,0.00,N,2,8, +20250610,1492,1502,1539,1477,609050,919791673,00,0.00,N,5,-6, +20250609,1498,1461,1504,1460,422121,629704309,00,0.00,N,2,38, +20250605,1460,1449,1464,1447,147685,214738328,00,0.00,N,2,11, +20250604,1449,1434,1458,1432,224970,326094472,00,0.00,N,2,15, +20250602,1434,1440,1448,1422,156471,224270942,00,0.00,N,5,-6, +20250530,1440,1444,1447,1430,111368,160390453,00,0.00,N,5,-4, +20250529,1444,1444,1444,1423,99467,142643308,00,0.00,N,2,14, +20250528,1430,1424,1439,1415,186300,266315593,00,0.00,N,2,6, +20250527,1424,1429,1450,1419,138545,197595423,00,0.00,N,5,-5, +20250526,1429,1430,1440,1419,120230,171406865,00,0.00,N,5,-1, +20250523,1430,1431,1441,1417,127842,182854292,00,0.00,N,5,-1, +20250522,1431,1442,1459,1421,126463,180956017,00,0.00,N,5,-11, +20250521,1442,1460,1460,1442,123921,179628763,00,0.00,N,5,-8, +20250520,1450,1431,1460,1426,241180,347381925,00,0.00,N,2,21, +20250519,1429,1473,1500,1425,755918,1100046096,00,0.00,N,5,-44, 20250516,1473,1430,1476,1430,613532,897360823,00,0.00,N,2,36, 20250515,1437,1436,1446,1421,191521,274402563,00,0.00,N,2,1, 20250514,1436,1444,1448,1425,138261,198107773,00,0.00,N,2,3, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index cd33942e55e7..34c99625ebb9 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10840,10950,10980,10780,155354,1686142100,00,0.00,N,5,-50, +20250624,10890,10810,10940,10810,163248,1774401770,00,0.00,N,2,120, +20250623,10770,10620,10800,10500,165883,1766890165,00,0.00,N,5,-90, +20250620,10860,10770,10950,10760,128283,1393382520,00,0.00,N,2,60, +20250619,10800,10840,11090,10760,229684,2508436625,00,0.00,N,2,50, +20250618,10750,10660,10890,10540,167135,1783948380,00,0.00,N,2,80, +20250617,10670,10940,10970,10500,264160,2829482155,00,0.00,N,5,-270, +20250616,10940,10900,11040,10680,337584,3671438190,00,0.00,N,2,190, +20250613,10750,10840,10890,10480,326158,3479138755,00,0.00,N,5,-100, +20250612,10850,10990,11000,10700,231912,2515726975,00,0.00,N,5,-150, +20250611,11000,11130,11190,10660,349524,3808580355,00,0.00,N,5,-40, +20250610,11040,11000,11240,10940,299879,3323434480,00,0.00,N,5,-120, +20250609,11160,11250,11270,11000,401356,4474844360,00,0.00,N,2,160, +20250605,11000,10750,11030,10540,513009,5541724640,00,0.00,N,2,430, +20250604,10570,10260,10650,10130,480992,5027624315,00,0.00,N,2,480, +20250602,10090,9970,10090,9810,220484,2189773760,00,0.00,N,2,240, +20250530,9850,10100,10120,9730,223381,2212283540,00,0.00,N,5,-100, +20250529,9950,9440,9950,9420,553345,5408282625,00,0.00,N,2,540, +20250528,9410,9260,9440,9170,130049,1216832670,00,0.00,N,2,160, +20250527,9250,9370,9370,9220,100225,929435985,00,0.00,N,5,-140, +20250526,9390,9280,9430,9200,109918,1025671685,00,0.00,N,2,110, +20250523,9280,9330,9360,9220,125726,1166482715,00,0.00,N,5,-40, +20250522,9320,9420,9450,9320,107237,1002432695,00,0.00,N,5,-140, +20250521,9460,9370,9510,9360,126872,1198416075,00,0.00,N,2,60, +20250520,9400,9320,9430,9310,156244,1464796845,00,0.00,N,2,80, +20250519,9320,9310,9370,9210,201209,1866775400,00,0.00,N,2,10, 20250516,9310,9550,9550,9300,237602,2223637200,00,0.00,N,5,-260, 20250515,9570,9580,9670,9450,218362,2084340640,00,0.00,N,5,-30, 20250514,9600,9390,9610,9260,288140,2728966280,00,0.00,N,2,200, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 91333806cfb6..58b6acdb09a8 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9290,9230,9370,9220,27351,253963740,00,0.00,N,5,-30, +20250624,9320,9040,9320,9040,30543,281160110,00,0.00,N,2,300, +20250623,9020,9190,9190,8970,19490,175753950,00,0.00,N,5,-170, +20250620,9190,9150,9260,9010,19759,180687000,00,0.00,N,2,50, +20250619,9140,9150,9230,9000,24277,221757015,00,0.00,N,2,30, +20250618,9110,9040,9120,8980,17530,158420780,00,0.00,N,2,70, +20250617,9040,9100,9150,8940,30546,275833410,00,0.00,N,5,-60, +20250616,9100,9060,9230,8960,24339,220746670,00,0.00,N,5,-130, +20250613,9230,9430,9490,9090,24338,223537810,00,0.00,N,5,-210, +20250612,9440,9490,9500,9340,14711,138738100,00,0.00,N,2,30, +20250611,9410,9400,9500,9310,23744,223595425,00,0.00,N,2,20, +20250610,9390,9320,9640,9250,20750,193912370,00,0.00,N,2,70, +20250609,9320,9350,9350,9210,25646,237887175,00,0.00,N,2,30, +20250605,9290,9360,9360,9200,16420,152235050,00,0.00,N,5,-20, +20250604,9310,9350,9390,9270,17415,162249240,00,0.00,N,2,30, +20250602,9280,9300,9390,9110,41619,385210240,00,0.00,N,2,30, +20250530,9250,9150,9370,9070,32511,299980870,00,0.00,N,2,100, +20250529,9150,8990,9160,8820,25081,226758030,00,0.00,N,2,310, +20250528,8840,8850,8960,8700,22505,198168860,00,0.00,N,2,130, +20250527,8710,8860,8910,8700,36707,323283380,00,0.00,N,5,-150, +20250526,8860,8820,8990,8760,41479,367180465,00,0.00,N,3,0, +20250523,8860,9200,9200,8860,24904,223054350,00,0.00,N,5,-200, +20250522,9060,9180,9180,9000,17381,157188530,00,0.00,N,5,-60, +20250521,9120,9040,9270,9040,15585,142744730,00,0.00,N,5,-20, +20250520,9140,9220,9220,9120,7646,70153495,00,0.00,N,5,-10, +20250519,9150,9110,9170,8930,29171,264321580,00,0.00,N,5,-40, 20250516,9190,9650,9650,9180,39229,365835630,00,0.00,N,5,-390, 20250515,9580,9830,9830,9550,23949,231478030,00,0.00,N,5,-250, 20250514,9830,9660,9840,9610,8957,87287870,00,0.00,N,2,180, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 511af04a0ee5..bf904e37a95b 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12650,12680,12790,12420,24288,306665215,00,0.00,N,2,200, +20250624,12450,12130,12580,12130,31343,389553430,00,0.00,N,2,490, +20250623,11960,12290,12290,11910,27252,326514070,00,0.00,N,5,-490, +20250620,12450,12250,12450,12020,21450,262277540,00,0.00,N,2,360, +20250619,12090,12240,12260,12050,14395,174476840,00,0.00,N,5,-150, +20250618,12240,12000,12350,11950,17257,209266370,00,0.00,N,2,10, +20250617,12230,12200,12490,11980,26778,326982745,00,0.00,N,3,0, +20250616,12230,12500,12500,11980,23092,280854135,00,0.00,N,5,-270, +20250613,12500,12780,12880,12210,35625,441535180,00,0.00,N,5,-400, +20250612,12900,12540,12900,12280,42896,548111845,00,0.00,N,2,370, +20250611,12530,12070,12760,12070,39010,488532820,00,0.00,N,2,470, +20250610,12060,12010,12380,11980,14544,175938910,00,0.00,N,5,-70, +20250609,12130,12140,12380,12010,26897,327577640,00,0.00,N,2,30, +20250605,12100,11990,12250,11830,17551,212322330,00,0.00,N,2,210, +20250604,11890,11400,11960,11400,26204,310808520,00,0.00,N,2,490, +20250602,11400,11610,11700,11360,16828,193091920,00,0.00,N,5,-320, +20250530,11720,11870,11870,11570,16659,194312890,00,0.00,N,5,-210, +20250529,11930,11730,11950,11590,16015,189137430,00,0.00,N,2,200, +20250528,11730,11680,11780,11490,15670,182188650,00,0.00,N,2,240, +20250527,11490,11580,11760,11350,12558,144100570,00,0.00,N,5,-140, +20250526,11630,11900,11900,11630,19746,231538860,00,0.00,N,5,-70, +20250523,11700,11890,11890,11440,11693,134923690,00,0.00,N,5,-110, +20250522,11810,11850,12200,11570,24027,285164550,00,0.00,N,5,-10, +20250521,11820,11470,11960,11410,20711,243002640,00,0.00,N,2,350, +20250520,11470,12190,12200,11400,38325,445138175,00,0.00,N,5,-630, +20250519,12100,11940,12300,11000,33421,391207690,00,0.00,N,2,50, 20250516,12050,12960,13100,12000,52376,645198445,00,0.00,N,5,-920, 20250515,12970,13140,13360,12800,42226,554816250,00,0.00,N,2,50, 20250514,12920,12790,12980,12630,18705,240180700,00,0.00,N,2,250, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index b173730e4db6..9326dc8fd5c7 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1351,1335,1365,1331,30444,41062935,00,0.00,N,2,3, +20250624,1348,1340,1365,1333,30713,41437744,00,0.00,N,3,0, +20250623,1348,1315,1352,1290,84906,113380905,00,0.00,N,2,33, +20250620,1315,1263,1318,1250,45845,58818955,00,0.00,N,2,59, +20250619,1256,1230,1264,1227,22924,28515246,00,0.00,N,2,14, +20250618,1242,1230,1243,1222,28386,34943216,00,0.00,N,5,-3, +20250617,1245,1241,1260,1228,24980,30919960,00,0.00,N,2,4, +20250616,1241,1250,1250,1229,16502,20474078,00,0.00,N,5,-8, +20250613,1249,1290,1290,1232,29915,37371219,00,0.00,N,5,-40, +20250612,1289,1274,1295,1270,13770,17660316,00,0.00,N,2,15, +20250611,1274,1241,1275,1236,10609,13353009,00,0.00,N,2,29, +20250610,1245,1242,1249,1236,10971,13634745,00,0.00,N,2,3, +20250609,1242,1262,1285,1242,29503,37018401,00,0.00,N,5,-34, +20250605,1276,1232,1283,1222,75387,94723139,00,0.00,N,2,42, +20250604,1234,1210,1234,1201,24103,29278605,00,0.00,N,2,17, +20250602,1217,1245,1245,1189,31300,37738937,00,0.00,N,2,6, +20250530,1211,1200,1225,1200,36974,44848777,00,0.00,N,2,11, +20250529,1200,1197,1205,1184,32064,38365346,00,0.00,N,2,3, +20250528,1197,1190,1200,1172,32953,39236252,00,0.00,N,2,6, +20250527,1191,1195,1196,1167,20785,24586372,00,0.00,N,5,-5, +20250526,1196,1157,1200,1157,30608,35786853,00,0.00,N,2,27, +20250523,1169,1174,1175,1152,22258,25940287,00,0.00,N,5,-6, +20250522,1175,1194,1200,1153,33607,39425762,00,0.00,N,5,-33, +20250521,1208,1149,1215,1147,36760,43180850,00,0.00,N,2,59, +20250520,1149,1170,1175,1106,43777,50252870,00,0.00,N,5,-32, +20250519,1181,1160,1189,1128,26560,30712021,00,0.00,N,2,18, 20250516,1163,1165,1173,1122,76911,87934907,00,0.00,N,5,-10, 20250515,1173,1196,1199,1170,19464,23133986,00,0.00,N,5,-26, 20250514,1199,1210,1225,1183,32526,39017193,00,0.00,N,5,-26, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index e89babdd5195..b613680bd414 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3220,3100,3235,3030,186487,580553169,00,0.00,N,2,120, +20250624,3100,2840,3255,2840,741880,2328121758,00,0.00,N,2,270, +20250623,2830,2875,2985,2800,174784,504032990,00,0.00,N,5,-65, +20250620,2895,2865,2940,2825,58774,169908384,00,0.00,N,2,40, +20250619,2855,2820,2865,2770,54573,153367593,00,0.00,N,2,35, +20250618,2820,2880,2885,2800,77852,220058315,00,0.00,N,5,-60, +20250617,2880,2920,2920,2835,77583,221983661,00,0.00,N,3,0, +20250616,2880,2925,2965,2820,119568,341901310,00,0.00,N,5,-45, +20250613,2925,3000,3050,2905,123854,366828812,00,0.00,N,5,-105, +20250612,3030,3070,3100,3005,69780,212477507,00,0.00,N,5,-40, +20250611,3070,2990,3120,2965,89915,273899635,00,0.00,N,2,40, +20250610,3030,3005,3030,2935,62183,186084234,00,0.00,N,2,60, +20250609,2970,3190,3190,2920,276596,820660624,00,0.00,N,5,-155, +20250605,3125,3200,3200,3110,165960,520315374,00,0.00,N,5,-10, +20250604,3135,3315,3485,3135,397450,1298231813,00,0.00,N,5,-160, +20250602,3295,3330,3415,3215,358138,1185266640,00,0.00,N,5,-30, +20250530,3325,3205,3360,3175,236617,773223514,00,0.00,N,2,115, +20250529,3210,2955,3280,2940,628641,1989792467,00,0.00,N,2,235, +20250528,2975,2900,3000,2830,187944,545142202,00,0.00,N,2,70, +20250527,2905,2775,3070,2775,832958,2498938626,00,0.00,N,2,135, +20250526,2770,2765,2805,2710,97540,267483412,00,0.00,N,2,5, +20250523,2765,2865,2995,2745,191752,538227219,00,0.00,N,5,-80, +20250522,2845,2850,2910,2740,72957,206361280,00,0.00,N,5,-10, +20250521,2855,2885,2970,2830,73017,209960689,00,0.00,N,5,-30, +20250520,2885,2965,3015,2880,99219,290992200,00,0.00,N,5,-80, +20250519,2965,3030,3030,2850,126267,373598552,00,0.00,N,5,-10, 20250516,2975,2860,3045,2855,448306,1337336952,00,0.00,N,2,115, 20250515,2860,2875,2950,2755,168320,483708191,00,0.00,N,5,-15, 20250514,2875,2750,2930,2730,272021,775381213,00,0.00,N,2,100, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index b54b85f280dd..7cedd51ee487 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,823,835,842,820,239450,198764631,00,0.00,N,5,-17, +20250624,840,828,841,828,143778,120333336,00,0.00,N,2,11, +20250623,829,840,840,827,110806,92081304,00,0.00,N,5,-12, +20250620,841,835,849,835,133486,112045731,00,0.00,N,5,-2, +20250619,843,848,848,830,134429,112366500,00,0.00,N,2,2, +20250618,841,843,849,833,106733,89531606,00,0.00,N,3,0, +20250617,841,849,849,830,114443,95796558,00,0.00,N,2,3, +20250616,838,829,841,820,141047,117049934,00,0.00,N,2,4, +20250613,834,865,865,832,125461,105435705,00,0.00,N,5,-21, +20250612,855,854,866,847,181069,154984800,00,0.00,N,2,3, +20250611,852,863,863,840,75114,63550426,00,0.00,N,3,0, +20250610,852,857,864,845,76423,64943523,00,0.00,N,5,-4, +20250609,856,860,870,800,167123,141749945,00,0.00,N,2,11, +20250605,845,838,850,835,83638,70532687,00,0.00,N,2,1, +20250604,844,840,846,833,125841,105682276,00,0.00,N,2,4, +20250602,840,842,844,834,37204,31092591,00,0.00,N,2,2, +20250530,838,851,854,836,79090,66441146,00,0.00,N,5,-13, +20250529,851,863,863,845,63554,54073062,00,0.00,N,5,-7, +20250528,858,850,860,842,133071,113486850,00,0.00,N,2,8, +20250527,850,832,887,826,555582,477737211,00,0.00,N,2,18, +20250526,832,808,847,796,340883,281042203,00,0.00,N,2,29, +20250523,803,818,818,797,270548,217800217,00,0.00,N,5,-15, +20250522,818,844,844,816,66675,54842228,00,0.00,N,5,-17, +20250521,835,838,849,827,122295,101917805,00,0.00,N,5,-2, +20250520,837,838,846,830,66340,55444075,00,0.00,N,5,-1, +20250519,838,854,854,828,213021,177852179,00,0.00,N,5,-16, 20250516,854,866,870,845,153741,131627924,00,0.00,N,5,-15, 20250515,869,877,877,863,60148,52159879,00,0.00,N,5,-6, 20250514,875,885,889,872,169488,148878928,00,0.00,N,5,-13, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 2168d313b2da..a508bbb8d335 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6180,6250,6330,6020,148214,917949170,00,0.00,N,2,80, +20250624,6100,5890,6130,5880,147265,891862500,00,0.00,N,2,210, +20250623,5890,6000,6020,5630,259501,1522458150,00,0.00,N,5,-100, +20250620,5990,6050,6090,5940,61168,367695640,00,0.00,N,5,-60, +20250619,6050,6140,6220,5960,98292,592930760,00,0.00,N,5,-90, +20250618,6140,6380,6530,5950,382429,2339065915,00,0.00,N,5,-240, +20250617,6380,6530,6620,6280,103211,661371960,00,0.00,N,5,-100, +20250616,6480,6530,6690,6330,194205,1247590835,00,0.00,N,5,-80, +20250613,6560,6580,6770,6350,125616,820127150,00,0.00,N,2,30, +20250612,6530,6490,6660,6430,132384,868703370,00,0.00,N,5,-50, +20250611,6580,6290,6590,6110,268319,1723839615,00,0.00,N,2,290, +20250610,6290,6550,6690,5950,256945,1651671640,00,0.00,N,5,-320, +20250609,6610,6620,6750,6300,401962,2617656510,00,0.00,N,2,100, +20250605,6510,6280,7140,6240,1504829,10007241185,00,0.00,N,2,460, +20250604,6050,5440,6110,5440,299952,1783385660,00,0.00,N,2,620, +20250602,5430,5630,5680,5350,78072,428473500,00,0.00,N,5,-200, +20250530,5630,5800,5800,5560,29984,170030580,00,0.00,N,5,-100, +20250529,5730,5530,5750,5490,59973,338997020,00,0.00,N,2,210, +20250528,5520,5470,5600,5450,20750,114709075,00,0.00,N,2,80, +20250527,5440,5510,5590,5400,20846,114846140,00,0.00,N,5,-70, +20250526,5510,5850,5850,5370,67874,375390070,00,0.00,N,5,-250, +20250523,5760,5510,5800,5510,69203,395616600,00,0.00,N,2,250, +20250522,5510,5350,5540,5320,19977,108436700,00,0.00,N,2,160, +20250521,5350,5350,5460,5350,70476,381547760,00,0.00,N,5,-70, +20250520,5420,5500,5570,5350,48633,263428060,00,0.00,N,5,-20, +20250519,5440,5500,5700,5210,64940,356465375,00,0.00,N,5,-70, 20250516,5510,5580,5750,5510,76673,429685770,00,0.00,N,5,-90, 20250515,5600,6040,6050,5600,100422,578365990,00,0.00,N,5,-410, 20250514,6010,5780,6180,5750,423528,2554938280,00,0.00,N,2,240, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 991d12d27753..a5b2c58763ce 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11990,10960,12430,10910,1775034,20964241400,00,0.00,N,2,900, +20250624,11090,10650,11300,10540,668229,7370000410,00,0.00,N,2,510, +20250623,10580,10040,10780,9910,895087,9305992620,00,0.00,N,2,460, +20250620,10120,10300,10430,10090,522988,5328533805,00,0.00,N,5,-60, +20250619,10180,10380,10440,10120,195211,1992817515,00,0.00,N,5,-140, +20250618,10320,10470,10550,10280,274036,2844785180,00,0.00,N,5,-230, +20250617,10550,10780,10960,10510,282090,3015888865,00,0.00,N,5,-130, +20250616,10680,10900,10980,10630,286006,3062478465,00,0.00,N,5,-210, +20250613,10890,11110,11260,10710,354556,3853634065,00,0.00,N,5,-230, +20250612,11120,11610,11740,11120,523126,5909180595,00,0.00,N,5,-410, +20250611,11530,11490,11800,11440,376354,4380065165,00,0.00,N,5,-70, +20250610,11600,10300,11600,10210,1351648,15166576620,00,0.00,N,2,1310, +20250609,10290,10010,10440,9950,577069,5922607090,00,0.00,N,2,290, +20250605,10000,10010,10080,9810,430296,4275361200,00,0.00,N,5,-10, +20250604,10010,10010,10150,9950,247312,2488184590,00,0.00,N,2,140, +20250602,9870,10310,10320,9690,1000099,9925602095,00,0.00,N,5,-540, +20250530,10410,10700,10990,10400,254352,2699288600,00,0.00,N,5,-290, +20250529,10700,10370,11100,10210,535176,5702283415,00,0.00,N,2,450, +20250528,10250,10400,10540,10160,388073,4001695735,00,0.00,N,5,-120, +20250527,10370,10510,10590,10330,251276,2620011420,00,0.00,N,5,-220, +20250526,10590,10830,10870,10550,168612,1801607555,00,0.00,N,5,-100, +20250523,10690,10900,10940,10680,122934,1324184515,00,0.00,N,5,-210, +20250522,10900,10840,11140,10760,153150,1675357630,00,0.00,N,2,60, +20250521,10840,10900,11170,10840,146407,1616120265,00,0.00,N,5,-70, +20250520,10910,10900,11090,10780,120713,1317973080,00,0.00,N,2,110, +20250519,10800,10900,10900,10540,272183,2912078325,00,0.00,N,5,-200, 20250516,11000,11230,11230,10890,207095,2277086405,00,0.00,N,5,-190, 20250515,11190,10910,11340,10840,247664,2758887105,00,0.00,N,2,160, 20250514,11030,10340,11200,10320,363986,3954008990,00,0.00,N,2,710, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 3d988b2862c4..8e94518fb866 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4575,4545,4595,4480,123371,560422424,00,0.00,N,2,30, +20250624,4545,4500,4565,4475,93204,421798812,00,0.00,N,2,110, +20250623,4435,4460,4470,4370,86396,380877800,00,0.00,N,5,-115, +20250620,4550,4550,4580,4475,51525,233763185,00,0.00,N,3,0, +20250619,4550,4555,4655,4500,58936,267933205,00,0.00,N,2,20, +20250618,4530,4475,4530,4430,64776,290170791,00,0.00,N,2,20, +20250617,4510,4465,4555,4190,113578,507157070,00,0.00,N,2,80, +20250616,4430,4470,4470,4330,71457,313187705,00,0.00,N,5,-60, +20250613,4490,4640,4640,4440,154177,693307640,00,0.00,N,5,-155, +20250612,4645,4645,4650,4615,54175,251088295,00,0.00,N,3,0, +20250611,4645,4625,4660,4600,70863,328398415,00,0.00,N,2,55, +20250610,4590,4615,4645,4550,79160,363608925,00,0.00,N,5,-15, +20250609,4605,4620,4660,4590,81416,375532668,00,0.00,N,5,-15, +20250605,4620,4575,4620,4505,94861,434468895,00,0.00,N,2,85, +20250604,4535,4500,4565,4480,93492,422917275,00,0.00,N,2,75, +20250602,4460,4610,4615,4460,108182,490198045,00,0.00,N,5,-185, +20250530,4645,4690,4690,4570,73267,337155835,00,0.00,N,3,0, +20250529,4645,4730,4730,4600,61486,284422155,00,0.00,N,5,-5, +20250528,4650,4560,4725,4560,118456,553236450,00,0.00,N,2,120, +20250527,4530,4620,4630,4490,81238,368374920,00,0.00,N,5,-85, +20250526,4615,4555,4645,4530,75004,345520475,00,0.00,N,2,75, +20250523,4540,4605,4630,4525,86954,397938191,00,0.00,N,5,-10, +20250522,4550,4730,4775,4540,160437,742332750,00,0.00,N,5,-10, +20250521,4560,4440,4680,4440,197593,913137655,00,0.00,N,2,170, +20250520,4390,4395,4425,4355,66925,294351591,00,0.00,N,2,35, +20250519,4355,4330,4400,4265,97187,420013697,00,0.00,N,5,-45, 20250516,4400,4620,4620,4350,214154,949838432,00,0.00,N,5,-290, 20250515,4690,4725,4790,4685,72811,343633918,00,0.00,N,5,-65, 20250514,4755,4780,4805,4695,55806,264569452,00,0.00,N,5,-5, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index b1b327f08a96..5c6e93823446 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,583,567,587,548,342031,193358152,00,0.00,N,2,23, +20250624,560,580,595,552,453835,258313865,00,0.00,N,5,-19, +20250623,579,596,596,576,359582,209672992,00,0.00,N,5,-18, +20250620,597,594,605,589,148802,88506825,00,0.00,N,2,4, +20250619,593,590,601,586,131159,77581372,00,0.00,N,5,-9, +20250618,602,596,602,580,115111,68519265,00,0.00,N,2,6, +20250617,596,601,610,585,292922,174671591,00,0.00,N,5,-4, +20250616,600,635,637,599,339435,205847924,00,0.00,N,5,-13, +20250613,613,630,634,611,169939,105255471,00,0.00,N,5,-12, +20250612,625,631,633,619,155325,97005186,00,0.00,N,5,-6, +20250611,631,624,631,609,164093,101971861,00,0.00,N,2,7, +20250610,624,625,630,603,157751,97745428,00,0.00,N,2,5, +20250609,619,620,627,616,205773,127557067,00,0.00,N,3,0, +20250605,619,606,621,603,114521,70149640,00,0.00,N,2,15, +20250604,604,607,617,600,108676,65693438,00,0.00,N,5,-3, +20250602,607,612,613,602,79093,48122604,00,0.00,N,5,-5, +20250530,612,616,625,608,128048,78413199,00,0.00,N,5,-4, +20250529,616,628,630,603,364154,225136718,00,0.00,N,5,-4, +20250528,620,614,674,614,450730,284584218,00,0.00,N,2,7, +20250527,613,613,627,610,151458,93107963,00,0.00,N,3,0, +20250526,613,616,644,611,118625,73443049,00,0.00,N,5,-3, +20250523,616,629,629,614,109529,67903885,00,0.00,N,5,-11, +20250522,627,634,655,620,204168,128718664,00,0.00,N,5,-7, +20250521,634,631,641,627,105343,66645550,00,0.00,N,2,7, +20250520,627,628,645,624,157490,99593776,00,0.00,N,5,-1, +20250519,628,645,658,623,279884,177029603,00,0.00,N,5,-17, 20250516,645,657,658,620,560129,355652286,00,0.00,N,5,-18, 20250515,663,616,712,616,4951981,3371325230,00,0.00,N,2,43, 20250514,620,623,636,614,161547,100862673,00,0.00,N,5,-8, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 23618632c492..f268f89edb71 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3320,3315,3320,3275,39646,130562025,00,0.00,N,2,5, +20250624,3315,3270,3315,3245,33820,111072650,00,0.00,N,2,50, +20250623,3265,3270,3290,3220,31989,104330460,00,0.00,N,5,-5, +20250620,3270,3275,3275,3250,21861,71253330,00,0.00,N,2,20, +20250619,3250,3255,3285,3245,36147,117937455,00,0.00,N,5,-5, +20250618,3255,3280,3280,3195,24658,79804360,00,0.00,N,5,-20, +20250617,3275,3275,3285,3250,17518,57286005,00,0.00,N,3,0, +20250616,3275,3250,3275,3220,21069,68345185,00,0.00,N,2,25, +20250613,3250,3260,3265,3220,17246,55774600,00,0.00,N,5,-10, +20250612,3260,3245,3280,3225,30349,98917595,00,0.00,N,2,15, +20250611,3245,3230,3245,3215,13439,43362455,00,0.00,N,2,30, +20250610,3215,3205,3240,3200,21332,68627855,00,0.00,N,3,0, +20250609,3215,3195,3245,3195,38299,123062475,00,0.00,N,2,20, +20250605,3195,3230,3260,3195,41450,133568640,00,0.00,N,5,-30, +20250604,3225,3195,3225,3175,14221,45511810,00,0.00,N,2,25, +20250602,3200,3200,3200,3180,2138,6826865,00,0.00,N,3,0, +20250530,3200,3205,3205,3175,14692,46853125,00,0.00,N,2,10, +20250529,3190,3170,3195,3155,21356,67963555,00,0.00,N,2,25, +20250528,3165,3170,3170,3145,4328,13689690,00,0.00,N,3,0, +20250527,3165,3155,3170,3130,8311,26240574,00,0.00,N,2,10, +20250526,3155,3150,3165,3120,14324,45094385,00,0.00,N,2,5, +20250523,3150,3140,3150,3105,8960,27977650,00,0.00,N,2,10, +20250522,3140,3170,3170,3065,29682,91931710,00,0.00,N,5,-30, +20250521,3170,3145,3170,3100,13522,42434120,00,0.00,N,2,30, +20250520,3140,3225,3225,3130,38650,121915365,00,0.00,N,5,-50, +20250519,3190,3190,3210,3130,12146,38616095,00,0.00,N,3,0, 20250516,3190,3165,3215,3150,16206,51686055,00,0.00,N,5,-5, 20250515,3195,3205,3220,3175,14756,47250125,00,0.00,N,5,-10, 20250514,3205,3205,3215,3170,6402,20468500,00,0.00,N,3,0, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index ab0c64d98903..a0dac73f08e5 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3025,2975,3025,2960,23548,70490585,00,0.00,N,2,30, +20250624,2995,2970,3020,2950,28052,83634790,00,0.00,N,2,15, +20250623,2980,2980,3005,2930,16834,50156285,00,0.00,N,5,-15, +20250620,2995,3025,3040,2985,23403,70285035,00,0.00,N,5,-30, +20250619,3025,3020,3035,3010,4474,13514855,00,0.00,N,2,5, +20250618,3020,3020,3060,2980,13087,39519980,00,0.00,N,5,-10, +20250617,3030,3075,3075,3000,54523,164786340,00,0.00,N,5,-45, +20250616,3075,3040,3075,3020,18570,56421830,00,0.00,N,2,10, +20250613,3065,3125,3180,3050,34691,106735780,00,0.00,N,5,-75, +20250612,3140,3120,3190,3115,26659,84466832,00,0.00,N,5,-5, +20250611,3145,3140,3155,3070,19755,61523445,00,0.00,N,2,55, +20250610,3090,3130,3260,3010,109492,344775330,00,0.00,N,2,20, +20250609,3070,3045,3075,3015,18539,56486021,00,0.00,N,2,25, +20250605,3045,3025,3060,3010,15634,47632251,00,0.00,N,2,20, +20250604,3025,3000,3035,2990,9055,27323930,00,0.00,N,2,25, +20250602,3000,2990,3025,2975,11538,34528900,00,0.00,N,2,5, +20250530,2995,2930,3025,2905,17576,52351055,00,0.00,N,2,80, +20250529,2915,2895,2935,2880,9287,27049675,00,0.00,N,5,-5, +20250528,2920,2920,2920,2830,9646,27968030,00,0.00,N,3,0, +20250527,2920,2905,2935,2895,8221,23997035,00,0.00,N,2,15, +20250526,2905,2865,2910,2850,8345,24084930,00,0.00,N,2,10, +20250523,2895,2885,2925,2880,11979,34661605,00,0.00,N,5,-15, +20250522,2910,2910,2950,2900,9713,28416830,00,0.00,N,3,0, +20250521,2910,2860,2950,2860,10032,29028090,00,0.00,N,2,15, +20250520,2895,2910,2920,2860,12662,36622025,00,0.00,N,3,0, +20250519,2895,2965,2970,2870,12033,34822305,00,0.00,N,5,-45, 20250516,2940,2935,2965,2895,14355,42154850,00,0.00,N,5,-30, 20250515,2970,2980,2990,2930,6094,18043415,00,0.00,N,2,10, 20250514,2960,2950,2970,2895,11787,34401350,00,0.00,N,2,65, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index e11431197c82..2d9d2352beec 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4280,4215,4360,4215,93775,402704410,00,0.00,N,2,70, +20250624,4210,4255,4280,4185,61881,260758910,00,0.00,N,5,-45, +20250623,4255,4225,4290,4180,81615,346248110,00,0.00,N,5,-25, +20250620,4280,4280,4380,4205,85249,363083916,00,0.00,N,3,0, +20250619,4280,4235,4300,4225,65568,278928260,00,0.00,N,2,50, +20250618,4230,4250,4350,4215,93925,400647205,00,0.00,N,5,-75, +20250617,4305,4270,4355,4215,81739,349559646,00,0.00,N,2,35, +20250616,4270,4250,4320,4205,63865,272750385,00,0.00,N,5,-15, +20250613,4285,4325,4325,4205,84812,360582661,00,0.00,N,5,-40, +20250612,4325,4335,4390,4215,104019,448096712,00,0.00,N,5,-20, +20250611,4345,4315,4435,4315,173838,758959728,00,0.00,N,2,10, +20250610,4335,4310,4335,4250,181320,779200102,00,0.00,N,2,25, +20250609,4310,4230,4315,4230,116936,499161672,00,0.00,N,2,80, +20250605,4230,4165,4375,4140,204294,864903345,00,0.00,N,2,30, +20250604,4200,4155,4200,4100,84892,353135879,00,0.00,N,2,40, +20250602,4160,4205,4245,4120,83868,350416595,00,0.00,N,5,-55, +20250530,4215,4225,4245,4135,102509,429261922,00,0.00,N,5,-10, +20250529,4225,4070,4250,4045,167389,696341915,00,0.00,N,2,120, +20250528,4105,4180,4210,4020,192831,786273062,00,0.00,N,5,-105, +20250527,4210,4300,4305,4085,313825,1312357010,00,0.00,N,5,-25, +20250526,4235,4210,4295,4140,261098,1103209024,00,0.00,N,2,40, +20250523,4195,4180,4345,4165,369665,1562780330,00,0.00,N,5,-60, +20250522,4255,4310,4635,4115,2821012,12192822690,00,0.00,N,2,90, +20250521,4165,4045,4210,4045,449940,1866690905,00,0.00,N,2,135, +20250520,4030,4120,4225,3890,686512,2788783706,00,0.00,N,5,-135, +20250519,4165,4220,4550,4160,2476370,10714300300,00,0.00,N,5,-50, 20250516,4215,4000,4790,3880,10915839,47797696474,00,0.00,N,2,70, 20250515,4145,3600,4670,3560,10589462,45073350836,00,0.00,N,2,545, 20250514,3600,3550,3635,3525,113554,407838685,00,0.00,N,2,55, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 332bb1d7e195..86f11cb06b39 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,6 +1,32 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1500,1500,1500,1500,0,0,00,0.00,Y,3,0, -20250515,1500,1599,1599,1400,67,97279,00,0.00,Y,5,-90, +20250625,1479,1499,1499,1351,923,1282173,00,0.00,N,5,-20, +20250624,1499,1400,1500,1400,3,4399,00,0.00,N,5,-1, +20250623,1500,1350,1500,1350,101,136500,00,0.00,N,2,133, +20250620,1367,1475,1475,1367,1805,2661867,00,0.00,N,5,-112, +20250619,1479,1499,1499,1310,2283,2999238,00,0.00,N,5,-11, +20250618,1490,1490,1490,1490,0,0,00,0.00,N,3,0, +20250617,1490,1490,1490,1490,1,1490,00,0.00,N,2,137, +20250616,1353,1600,1600,1331,841,1160530,00,0.00,N,5,-177, +20250613,1530,1590,1590,1405,20,28410,00,0.00,N,3,0, +20250612,1530,1550,1550,1530,4,6160,00,0.00,N,2,120, +20250611,1410,1599,1599,1410,2,3009,00,0.00,N,5,-10, +20250610,1420,1600,1600,1405,10,14625,00,0.00,N,5,-80, +20250609,1500,1595,1595,1405,291,437545,00,0.00,N,5,-98, +20250605,1598,1405,1598,1405,12,18983,00,0.00,N,3,0, +20250604,1598,1598,1598,1598,1,1598,00,0.00,N,2,183, +20250602,1415,1590,1590,1410,6,9176,00,0.00,N,2,5, +20250530,1410,1495,1600,1410,155,232559,00,0.00,N,5,-70, +20250529,1480,1150,1480,1150,324,377840,00,0.00,N,2,165, +20250528,1315,1518,1518,1315,6,8700,00,0.00,N,5,-5, +20250527,1320,1600,1600,1320,12,16120,00,0.00,N,5,-178, +20250526,1498,1498,1498,1498,2,2996,00,0.00,N,1,195, +20250523,1303,1500,1500,1300,69,93493,00,0.00,N,5,-12, +20250522,1315,1300,1500,1300,37,52150,00,0.00,N,5,-35, +20250521,1350,1599,1599,1320,27,37927,00,0.00,N,5,-160, +20250520,1510,1400,1590,1362,93,138262,00,0.00,N,5,-90, +20250519,1600,1600,1600,1600,2,3200,00,0.00,N,2,100, +20250516,1500,1500,1500,1500,0,0,00,0.00,N,3,0, +20250515,1500,1599,1599,1400,67,97279,00,0.00,N,5,-90, 20250514,1590,1590,1590,1590,2,3180,00,0.00,N,2,190, 20250513,1400,1600,1600,1400,5,7400,00,0.00,N,3,0, 20250512,1400,1449,1666,1400,342,502032,00,0.00,N,5,-49, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 16281812922b..be1c671334c3 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,136500,136500,141900,135200,249658,34347674000,00,0.00,N,2,100, +20250624,136400,137200,138500,134200,256395,34896662150,00,0.00,N,2,2100, +20250623,134300,134000,136500,133600,221493,29792421950,00,0.00,N,5,-2400, +20250620,136700,134500,138500,132500,341590,46453197600,00,0.00,N,2,3400, +20250619,133300,133700,135700,131600,317441,42287971100,00,0.00,N,5,-400, +20250618,133700,124500,137400,122900,627936,83375269250,00,0.00,N,2,8200, +20250617,125500,120000,126000,120000,342058,42505490250,00,0.00,N,2,5800, +20250616,119700,118000,119900,117100,142056,16894675800,00,0.00,N,2,2100, +20250613,117600,119700,119800,115800,351595,41152232830,00,0.00,N,5,-3400, +20250612,121000,120500,122700,120400,311414,37808348850,00,0.00,N,5,-600, +20250611,121600,122100,123900,119800,230412,27926085100,00,0.00,N,2,300, +20250610,121300,122300,123500,120000,216015,26303833050,00,0.00,N,5,-200, +20250609,121500,121500,124100,120100,336261,41085427950,00,0.00,N,2,3600, +20250605,117900,114900,120200,113700,294167,34768993500,00,0.00,N,2,4700, +20250604,113200,111900,114900,110200,162301,18405220400,00,0.00,N,2,1600, +20250602,111600,111900,113000,111100,96703,10823820050,00,0.00,N,5,-1800, +20250530,113400,113200,113600,111100,320553,36208777600,00,0.00,N,5,-1600, +20250529,115000,113200,115500,112500,181674,20806370600,00,0.00,N,2,2800, +20250528,112200,111100,112700,110800,131659,14752290950,00,0.00,N,2,700, +20250527,111500,109000,111600,108900,106138,11776188400,00,0.00,N,2,1500, +20250526,110000,107500,110900,107300,139790,15356955000,00,0.00,N,2,3500, +20250523,106500,109500,110100,105900,194981,20832870252,00,0.00,N,5,-3300, +20250522,109800,110300,111400,108400,196293,21505729050,00,0.00,N,2,200, +20250521,109600,109600,110300,108500,220443,24126016822,00,0.00,N,5,-200, +20250520,109800,112300,113000,109600,253520,28052505842,00,0.00,N,5,-1600, +20250519,111400,112100,112800,110300,192159,21392989218,00,0.00,N,5,-1200, 20250516,112600,113300,114000,111900,180278,20260327680,00,0.00,N,5,-600, 20250515,113200,112500,114300,112100,248790,28205295250,00,0.00,N,2,200, 20250514,113000,113600,114000,111600,303549,34230624390,00,0.00,N,5,-1700, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 1b5e59c1677c..945aa7da4117 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11520,11460,11580,11300,119744,1371495205,00,0.00,N,2,260, +20250624,11260,11000,11300,10940,92940,1035634560,00,0.00,N,2,500, +20250623,10760,10950,11030,10690,150879,1637730310,00,0.00,N,5,-440, +20250620,11200,11200,11450,11130,82236,925410770,00,0.00,N,3,0, +20250619,11200,11400,11470,11150,67032,753935670,00,0.00,N,5,-100, +20250618,11300,11280,11330,11130,63476,712264250,00,0.00,N,5,-40, +20250617,11340,11360,11660,11130,207608,2374069710,00,0.00,N,2,210, +20250616,11130,11000,11190,10880,94928,1044783740,00,0.00,N,5,-70, +20250613,11200,11490,11490,11010,190272,2117350650,00,0.00,N,5,-250, +20250612,11450,11560,11600,11430,124018,1424628170,00,0.00,N,5,-150, +20250611,11600,11550,11720,11420,199981,2314605700,00,0.00,N,2,290, +20250610,11310,11580,11800,11200,195051,2225574135,00,0.00,N,5,-290, +20250609,11600,11780,11810,11460,287725,3335363705,00,0.00,N,5,-430, +20250605,12030,14020,14020,11750,3695524,47970017820,00,0.00,N,2,1240, +20250604,10790,10730,10920,10610,64969,697664435,00,0.00,N,2,340, +20250602,10450,10570,10750,10380,62103,654529235,00,0.00,N,5,-110, +20250530,10560,10970,10970,10510,92704,990148895,00,0.00,N,5,-340, +20250529,10900,11400,11590,10800,163762,1806458990,00,0.00,N,5,-470, +20250528,11370,11510,11670,11150,106392,1208997075,00,0.00,N,5,-40, +20250527,11410,11850,11890,11340,215099,2481687285,00,0.00,N,5,-590, +20250526,12000,10050,12000,10050,695243,7955733260,00,0.00,N,2,2030, +20250523,9970,10150,10210,9900,42816,426362985,00,0.00,N,2,20, +20250522,9950,10170,10250,9930,28945,289077165,00,0.00,N,5,-210, +20250521,10160,10250,10360,10120,30902,314921120,00,0.00,N,5,-30, +20250520,10190,10310,10470,10180,25205,258876295,00,0.00,N,5,-80, +20250519,10270,10920,10920,10150,71993,743860245,00,0.00,N,5,-420, 20250516,10690,10600,10770,10360,57368,608072475,00,0.00,N,2,330, 20250515,10360,10670,10950,10300,69451,738688085,00,0.00,N,5,-300, 20250514,10660,10600,11030,10440,91815,987562865,00,0.00,N,2,320, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index e8e2903dbc44..05b7c8c778df 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17450,17520,17650,17260,145784,2540725600,00,0.00,N,5,-70, +20250624,17520,17700,17900,17390,223712,3927421890,00,0.00,N,5,-80, +20250623,17600,16880,17850,16880,393046,6915881780,00,0.00,N,2,490, +20250620,17110,17110,17260,17000,175453,3010408605,00,0.00,N,2,80, +20250619,17030,17140,17300,16930,128275,2192062155,00,0.00,N,5,-110, +20250618,17140,16710,17250,16600,125687,2147173930,00,0.00,N,2,260, +20250617,16880,17270,17400,16740,176221,2996967155,00,0.00,N,5,-320, +20250616,17200,17310,17490,16940,169983,2912042940,00,0.00,N,5,-130, +20250613,17330,17910,18010,17150,226960,3941200670,00,0.00,N,5,-570, +20250612,17900,18310,18440,17900,246237,4452440560,00,0.00,N,5,-480, +20250611,18380,17460,18550,17460,494197,8998805315,00,0.00,N,2,1070, +20250610,17310,17270,17420,17130,149853,2594172190,00,0.00,N,5,-50, +20250609,17360,17270,17400,16900,159866,2764231510,00,0.00,N,2,110, +20250605,17250,17000,17410,16950,175571,3029367955,00,0.00,N,2,210, +20250604,17040,17290,17300,16920,156247,2666107780,00,0.00,N,5,-20, +20250602,17060,16970,17190,16920,125158,2141419067,00,0.00,N,2,90, +20250530,16970,16800,17120,16740,128108,2176523295,00,0.00,N,2,90, +20250529,16880,17190,17190,16640,255993,4322441100,00,0.00,N,5,-220, +20250528,17100,17110,17260,16990,157303,2690439405,00,0.00,N,2,40, +20250527,17060,17050,17190,16960,74718,1275158510,00,0.00,N,5,-90, +20250526,17150,17170,17390,17100,104611,1802123075,00,0.00,N,5,-20, +20250523,17170,17470,17470,16860,133748,2292294545,00,0.00,N,5,-180, +20250522,17350,17250,17720,17175,153661,2671403530,00,0.00,N,5,-130, +20250521,17480,17540,17710,17285,306318,5362034085,00,0.00,N,2,230, +20250520,17250,17050,17390,16820,325293,5614044205,00,0.00,N,2,610, +20250519,16640,17090,17090,16470,250965,4188820970,00,0.00,N,5,-510, 20250516,17150,16750,17400,16570,355138,6041155290,00,0.00,N,2,390, 20250515,16760,15660,16820,15540,804751,13206034235,00,0.00,N,2,1040, 20250514,15720,15740,15790,15450,78976,1235654790,00,0.00,N,2,40, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index a5070d157e21..5108d0ab9eba 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250624,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250623,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250620,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250619,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250618,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250617,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250616,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250613,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250612,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250611,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250610,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250609,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250605,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250604,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250602,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250530,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250529,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250528,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250527,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250526,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250523,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250522,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250521,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250520,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250519,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250516,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250515,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250514,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250513,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250512,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250514,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250513,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250512,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250509,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250508,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250507,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 7c6db36ce5a4..4bc3c942e479 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,48000,48450,48650,47350,970352,46470533625,00,0.00,N,5,-900, +20250624,48900,44300,50500,44300,3519746,168011628325,00,0.00,N,2,6050, +20250623,42850,43000,43350,42100,649456,27711528675,00,0.00,N,5,-1400, +20250620,44250,41400,44800,41000,1571903,68346689875,00,0.00,N,2,2950, +20250619,41300,42200,42550,41100,515442,21475463650,00,0.00,N,5,-500, +20250618,41800,41700,42750,41500,460963,19339974875,00,0.00,N,2,250, +20250617,41550,42350,43000,41400,560646,23536420025,00,0.00,N,5,-550, +20250616,42100,42150,43100,41550,452980,19058750725,00,0.00,N,5,-750, +20250613,42850,44550,44700,42550,707979,30581941425,00,0.00,N,5,-1950, +20250612,44800,44250,46500,44250,1236590,56052302275,00,0.00,N,2,350, +20250611,44450,44550,45350,44150,613754,27357408050,00,0.00,N,2,250, +20250610,44200,44800,45000,43600,535924,23670267475,00,0.00,N,5,-100, +20250609,44300,44850,45250,43550,675804,29864029775,00,0.00,N,5,-1050, +20250605,45350,43800,45750,43050,908761,40848773200,00,0.00,N,2,1650, +20250604,43700,43050,45100,43050,1327121,58557145700,00,0.00,N,2,1600, +20250602,42100,42900,44700,41900,882100,37897507625,00,0.00,N,5,-700, +20250530,42800,42700,43200,41450,1271592,53920283450,00,0.00,N,5,-250, +20250529,43050,41100,44250,40100,2143367,91613041950,00,0.00,N,2,2150, +20250528,40900,38750,41400,38350,1423135,57392129950,00,0.00,N,2,2550, +20250527,38350,39200,39450,37750,665029,25525106800,00,0.00,N,5,-1150, +20250526,39500,39050,40650,39050,838977,33521270525,00,0.00,N,2,200, +20250523,39300,41550,41800,39200,764511,30453765050,00,0.00,N,5,-2000, +20250522,41300,41050,41950,39600,845782,34380723925,00,0.00,N,2,300, +20250521,41000,41150,42550,41000,640834,26729650900,00,0.00,N,5,-200, +20250520,41200,44300,44450,41000,848559,35767370475,00,0.00,N,5,-2900, +20250519,44100,43150,44500,43100,480217,21091911550,00,0.00,N,2,50, 20250516,44050,45650,45950,44050,535686,23861626725,00,0.00,N,5,-1600, 20250515,45650,46700,46800,45650,370852,17124000800,00,0.00,N,5,-1250, 20250514,46900,47000,47200,44950,897935,41385234075,00,0.00,N,5,-50, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 1815044d01fd..dbfa515ce26e 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9910,10000,10000,9750,21354,209927500,00,0.00,N,2,50, +20250624,9860,9610,9940,9560,40512,397614030,00,0.00,N,2,430, +20250623,9430,9560,9580,9400,19980,188597150,00,0.00,N,5,-130, +20250620,9560,9750,9750,9440,20430,195390480,00,0.00,N,5,-190, +20250619,9750,9450,9780,9320,41292,394660500,00,0.00,N,2,280, +20250618,9470,9700,9700,9460,19934,189901935,00,0.00,N,5,-230, +20250617,9700,9720,9960,9540,18892,184521110,00,0.00,N,3,0, +20250616,9700,9580,9750,9430,22064,213116500,00,0.00,N,2,180, +20250613,9520,9910,9910,9450,25723,245964190,00,0.00,N,5,-160, +20250612,9680,9640,9940,9500,63558,616139250,00,0.00,N,2,120, +20250611,9560,9700,9700,9480,11578,110202635,00,0.00,N,5,-40, +20250610,9600,9620,9700,9500,12880,123428280,00,0.00,N,5,-50, +20250609,9650,9820,9970,9650,30444,299021715,00,0.00,N,3,0, +20250605,9650,9510,9700,9490,11609,111806280,00,0.00,N,2,150, +20250604,9500,9480,9550,9320,14804,139589255,00,0.00,N,2,20, +20250602,9480,9440,9500,9350,2867,27083470,00,0.00,N,2,40, +20250530,9440,9430,9520,9380,7269,68384350,00,0.00,N,5,-70, +20250529,9510,9420,9570,9390,8379,79622010,00,0.00,N,2,90, +20250528,9420,9690,9800,9370,18491,177687980,00,0.00,N,5,-280, +20250527,9700,9710,9710,9560,10785,103768330,00,0.00,N,5,-30, +20250526,9730,9630,10120,9600,42603,418081660,00,0.00,N,2,110, +20250523,9620,9190,9640,9140,27869,263308240,00,0.00,N,2,480, +20250522,9140,9270,9270,9040,57211,521931985,00,0.00,N,5,-90, +20250521,9230,9130,9260,9130,2711,24999980,00,0.00,N,2,10, +20250520,9220,9160,9240,9070,1982,18174210,00,0.00,N,2,110, +20250519,9110,9170,9210,9110,4422,40407540,00,0.00,N,5,-60, 20250516,9170,9210,9280,9150,4947,45524885,00,0.00,N,5,-110, 20250515,9280,9180,9290,9010,9460,87004850,00,0.00,N,2,100, 20250514,9180,9310,9320,9140,11577,106206410,00,0.00,N,5,-90, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index d1e6c4c812ef..c5eeef9bd5e0 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13280,13640,13660,13160,104626,1403680285,00,0.00,N,5,-390, +20250624,13670,13650,13680,13450,70554,956771660,00,0.00,N,2,240, +20250623,13430,13510,13600,13220,100641,1351751185,00,0.00,N,5,-390, +20250620,13820,13250,14420,13210,369557,5135124835,00,0.00,N,2,580, +20250619,13240,13630,13630,13150,106811,1419078795,00,0.00,N,5,-240, +20250618,13480,13390,13750,13260,87841,1186663700,00,0.00,N,2,100, +20250617,13380,13630,13680,13260,129214,1728189570,00,0.00,N,5,-150, +20250616,13530,13430,13560,13280,74081,997334150,00,0.00,N,5,-170, +20250613,13700,14340,14440,13550,191398,2653372515,00,0.00,N,5,-310, +20250612,14010,14250,14250,13915,115205,1615817940,00,0.00,N,5,-140, +20250611,14150,13810,14150,13710,122199,1709301970,00,0.00,N,2,400, +20250610,13750,13750,14000,13530,113063,1563253395,00,0.00,N,2,90, +20250609,13660,14040,14050,13550,120182,1642704940,00,0.00,N,5,-290, +20250605,13950,14280,14280,13710,143090,1991935235,00,0.00,N,5,-330, +20250604,14280,14150,14380,13880,131692,1864264875,00,0.00,N,2,110, +20250602,14170,13880,14550,13820,288442,4125720005,00,0.00,N,2,430, +20250530,13740,13570,14120,13300,316771,4346090970,00,0.00,N,2,590, +20250529,13150,13610,13720,13100,211883,2808764320,00,0.00,N,5,-530, +20250528,13680,13670,13840,13420,89188,1215381295,00,0.00,N,2,90, +20250527,13590,14030,14100,13450,109623,1497763980,00,0.00,N,5,-370, +20250526,13960,14170,14190,13500,107131,1486606695,00,0.00,N,5,-140, +20250523,14100,14310,14470,13950,123997,1759855715,00,0.00,N,5,-200, +20250522,14300,14040,14660,13950,428461,6146761570,00,0.00,N,2,810, +20250521,13490,13530,13600,13280,96096,1290957350,00,0.00,N,2,230, +20250520,13260,12910,13430,12810,148667,1954034185,00,0.00,N,2,540, +20250519,12720,13410,13410,12630,219595,2813854330,00,0.00,N,5,-810, 20250516,13530,13680,13810,13000,105821,1429813080,00,0.00,N,5,-30, 20250515,13560,14420,14500,13200,216948,2990856335,00,0.00,N,5,-730, 20250514,14290,14300,14650,14020,128477,1844805815,00,0.00,N,2,110, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 0d8ba29f5920..8f29a7864e9c 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,83200,82300,83500,81100,1020020,84438088700,00,0.00,N,2,900, +20250624,82300,81000,83000,80300,860605,70582391900,00,0.00,N,2,2500, +20250623,79800,79400,80600,78600,821798,65540507143,00,0.00,N,5,-200, +20250620,80000,79400,80500,79000,2087425,166873674500,00,0.00,N,2,1300, +20250619,78700,78900,79800,78100,648347,50904724050,00,0.00,N,5,-200, +20250618,78900,78700,80400,78200,930170,73670957800,00,0.00,N,5,-600, +20250617,79500,78400,82100,78300,1017758,81571214850,00,0.00,N,5,-200, +20250616,79700,79100,80300,77100,801826,63039983300,00,0.00,N,2,1200, +20250613,78500,77900,79000,77000,1644675,128786346050,00,0.00,N,2,1300, +20250612,77200,76400,77750,76100,2180729,168051292350,00,0.00,N,5,-600, +20250611,77800,77400,78300,75800,1167594,90238842350,00,0.00,N,5,-500, +20250610,78300,78100,80800,77000,1680784,132294316606,00,0.00,N,2,700, +20250609,77600,74500,77600,74000,1670019,128034449073,00,0.00,N,2,4100, +20250605,73500,73200,74700,73200,1151217,85019885850,00,0.00,N,5,-1000, +20250604,74500,71200,74500,70700,1734080,127656680850,00,0.00,N,2,4500, +20250602,70000,71300,72600,69100,1318834,92584542950,00,0.00,N,5,-2700, +20250530,72700,72600,73500,71600,1639475,118724539800,00,0.00,N,2,500, +20250529,72200,70400,72200,69900,1116134,80006099950,00,0.00,N,2,2300, +20250528,69900,69600,70500,68700,758122,52929325500,00,0.00,N,5,-200, +20250527,70100,69900,70700,69600,511966,35842543200,00,0.00,N,5,-400, +20250526,70500,69300,70500,69200,770042,53809102750,00,0.00,N,2,1800, +20250523,68700,67300,69200,67300,741221,50995854550,00,0.00,N,2,1300, +20250522,67400,66600,68150,66600,559041,37767481800,00,0.00,N,3,0, +20250521,67400,67200,68200,67200,549649,37122037600,00,0.00,N,5,-200, +20250520,67600,67200,67900,66800,574616,38758175800,00,0.00,N,2,1200, +20250519,66400,65800,67100,65700,538450,35772716450,00,0.00,N,2,400, 20250516,66000,65100,66200,65100,514164,33877754550,00,0.00,N,2,300, 20250515,65700,64400,65800,64100,479026,31379202300,00,0.00,N,2,200, 20250514,65500,64500,65700,64400,553546,36147503950,00,0.00,N,2,600, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index ea2d76c6726b..2f09ec778cae 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,33300,33850,33950,32300,147653,4850842075,00,0.00,N,5,-300, -20250515,33600,33650,34450,32500,200222,6700504000,00,0.00,N,5,-450, -20250514,34050,29300,36750,29150,1260068,42987332775,00,0.00,N,2,5750, -20250513,28300,25800,30250,25700,316534,9019073500,00,0.00,N,2,2850, -20250512,25450,26700,26700,24850,48186,1224537725,00,0.00,N,5,-500, -20250509,25950,26900,27000,25950,45149,1185324625,00,0.00,N,5,-850, -20250508,26800,28700,28700,26300,134711,3643397375,00,0.00,N,5,-3200, -20250507,30000,26950,30000,26250,70304,2024087825,00,0.00,N,2,3050, -20250502,26950,27700,28500,26600,44527,1231368125,00,0.00,N,5,-350, -20250430,27300,29000,29550,26500,91838,2527609975,00,0.00,N,2,250, -20250429,27050,26700,27500,25100,44411,1169162325,00,0.00,N,2,450, -20250428,26600,27950,28750,26600,60144,1663548700,00,0.00,N,5,-1400, -20250425,28000,26850,28600,26600,57419,1600849775,00,0.00,N,2,1250, -20250424,26750,27350,27750,26250,39818,1073319975,00,0.00,N,5,-650, -20250423,27400,27600,27900,27000,31812,876308275,00,0.00,N,2,500, -20250422,26900,26800,27300,26200,37191,996220100,00,0.00,N,2,100, -20250421,26800,26950,27750,26700,41563,1134632800,00,0.00,N,2,300, -20250418,26500,26250,27450,26100,48262,1292475325,00,0.00,N,5,-100, -20250417,26600,23450,26950,23450,117902,3054410300,00,0.00,N,2,3150, -20250416,23450,25600,25600,23400,45555,1102814925,00,0.00,N,5,-1950, -20250415,25400,24000,25500,23250,50041,1229066525,00,0.00,N,2,2000, -20250414,23400,23300,23850,22700,35078,817834875,00,0.00,N,2,200, -20250411,23200,22200,23550,21450,63427,1438701375,00,0.00,N,2,1000, -20250410,22200,23150,23350,21900,46317,1034611475,00,0.00,N,2,200, -20250409,22000,22950,23400,21900,24509,549729025,00,0.00,N,5,-950, -20250408,22950,22450,23950,21200,53575,1188306825,00,0.00,N,2,700, -20250407,22250,23300,23450,21150,65623,1458070625,00,0.00,N,5,-2150, -20250404,24400,24400,25250,23700,25179,608635025,00,0.00,N,5,-600, -20250403,25000,24350,25950,24150,19338,480108875,00,0.00,N,2,200, -20250402,24800,26000,26100,24800,20922,526412550,00,0.00,N,5,-1250, -20250401,26050,26650,26650,25200,27719,718632850,00,0.00,N,2,500, -20250331,25550,23150,26150,22850,65279,1598062975,00,0.00,N,2,1950, -20250328,23600,23700,24600,23050,24501,585725800,00,0.00,N,5,-100, -20250327,23700,23600,23750,23100,15303,358373075,00,0.00,N,5,-100, -20250326,23800,23500,24100,22950,21269,501221200,00,0.00,N,2,300, -20250325,23500,23500,23900,22900,33791,790855325,00,0.00,N,2,300, -20250324,23200,24950,25150,22500,107826,2499372175,00,0.00,N,5,-1750, -20250321,24950,24000,25250,23500,50791,1250461375,00,0.00,N,2,650, -20250320,24300,25650,25950,24100,68731,1703931875,00,0.00,N,5,-1400, -20250319,25700,25950,26050,25300,22298,570468625,00,0.00,N,5,-400, -20250318,26100,25250,26650,25000,44508,1148879575,00,0.00,N,5,-250, -20250317,26350,25000,26600,24100,86054,2194632175,00,0.00,N,2,1500, -20250314,24850,26950,26950,24750,108275,2778744500,00,0.00,N,5,-1850, -20250313,26700,28450,28725,26700,65230,1790103300,00,0.00,N,5,-1750, -20250312,28450,29800,30800,27500,106450,3117322725,00,0.00,N,5,-1350, -20250311,29800,28500,30500,28500,58201,1719691575,00,0.00,N,5,-1000, -20250310,30800,27300,31000,27300,103895,3070643400,00,0.00,N,2,2700, -20250307,28100,29800,29850,26500,165794,4621792550,00,0.00,N,5,-1950, -20250306,30050,33000,33100,30050,243400,7575256025,00,0.00,N,5,-250, -20250305,30300,28000,30750,27700,88857,2673987775,00,0.00,N,2,2000, -20250304,28300,31100,31700,28300,85091,2525173125,00,0.00,N,5,-2900, -20250228,31200,28500,31700,28050,147014,4483320200,00,0.00,N,2,2700, -20250227,28500,28300,28650,27850,25943,733155900,00,0.00,N,2,200, -20250226,28300,28200,28650,27350,25440,711889050,00,0.00,N,2,100, -20250225,28200,28350,28950,27750,53229,1509983500,00,0.00,N,2,550, -20250224,27650,28150,28900,26300,78472,2130247450,00,0.00,N,5,-500, -20250221,28150,29150,29600,27500,68441,1951924700,00,0.00,N,5,-950, -20250220,29100,28750,30750,28500,77063,2289425500,00,0.00,N,2,100, -20250219,29000,31650,31950,29000,76891,2328949350,00,0.00,N,5,-2000, -20250218,31000,30850,31600,30550,50342,1562109700,00,0.00,N,2,150, -20250217,30850,29550,31000,29350,56970,1728254150,00,0.00,N,2,1450, -20250214,29400,29550,30450,29150,37965,1131437700,00,0.00,N,5,-150, -20250213,29550,28200,30500,28050,97408,2882079250,00,0.00,N,2,1300, -20250212,28250,27400,28300,26550,41571,1127789900,00,0.00,N,2,850, -20250211,27400,28000,28000,26950,19208,522086500,00,0.00,N,5,-300, -20250210,27700,27850,28600,27200,29232,821315050,00,0.00,N,5,-150, -20250207,27850,28000,28050,27350,23803,657925000,00,0.00,N,5,-200, -20250206,28050,28400,28600,27650,21633,606060250,00,0.00,N,5,-550, -20250205,28600,28500,28700,27500,31151,881882200,00,0.00,N,2,300, +20250625,8310,8100,8450,7990,269509,2205926475,00,0.00,N,2,210, +20250624,8100,8550,8580,8000,391546,3251804370,00,0.00,N,5,-360, +20250623,8460,8660,8990,8290,278852,2398179470,00,0.00,N,5,-430, +20250620,8890,9270,9310,8800,314272,2813407170,00,0.00,N,5,-410, +20250619,9300,9160,10100,8950,502535,4745892390,00,0.00,N,5,-200, +20250618,9500,9650,9650,9440,102217,973550050,00,0.00,N,5,-140, +20250617,9640,9300,9890,9290,260392,2481787465,00,0.00,N,5,-420, +20250616,10060,10590,10590,10000,92791,939587130,00,0.00,N,5,-500, +20250613,10560,10920,10920,10140,171775,1787970915,00,0.00,N,5,-380, +20250612,10940,11200,11290,10830,47575,521594480,00,0.00,N,5,-260, +20250611,11200,11580,11770,10960,146991,1678836905,00,0.00,N,5,-200, +20250610,11400,11410,11650,11110,81504,930251500,00,0.00,N,5,-10, +20250609,11410,10740,11490,9950,219861,2294124015,00,0.00,N,2,450, +20250605,10960,11250,11290,10940,61650,678537190,00,0.00,N,5,-290, +20250604,11250,10980,11830,10780,114580,1296455140,00,0.00,N,2,330, +20250602,10920,10850,11230,10790,79896,868470985,00,0.00,N,5,-120, +20250530,11040,11220,11300,11010,66524,738717900,00,0.00,N,5,-310, +20250529,11350,11120,11560,11080,107686,1210511135,00,0.00,N,3,0, +20250528,11350,11520,11700,10920,174394,1972356585,00,0.00,N,5,-180, +20250527,11530,12810,13200,11000,571357,6852894540,01,-66.33,N,5,-120, +20250526,11649,11717,11818,11262,719828,8300836750,00,0.00,N,5,-67, +20250523,11717,11111,11835,11010,383748,4434269000,00,0.00,N,2,606, +20250522,11111,11767,11852,10993,425405,4863212125,00,0.00,N,5,-656, +20250521,11767,11582,11784,11481,310420,3623864700,00,0.00,N,2,286, +20250520,11481,11313,11633,11178,354452,4039781300,00,0.00,N,2,252, +20250519,11229,11077,11431,10993,277245,3103515250,00,0.00,N,2,16, +20250516,11212,11397,11431,10875,438523,4850842075,00,0.00,N,5,-101, +20250515,11313,11330,11599,10942,594651,6700504000,00,0.00,N,5,-151, +20250514,11464,9865,12373,9814,3742350,42987332775,00,0.00,N,2,1936, +20250513,9528,8686,10185,8653,940092,9019073500,00,0.00,N,2,959, +20250512,8569,8990,8990,8367,143110,1224537725,00,0.00,N,5,-168, +20250509,8737,9057,9091,8737,134090,1185324625,00,0.00,N,5,-286, +20250508,9023,9663,9663,8855,400086,3643397375,00,0.00,N,5,-1077, +20250507,10101,9074,10101,8838,208799,2024087825,00,0.00,N,2,1026, +20250502,9074,9326,9596,8956,132243,1231368125,00,0.00,N,5,-117, +20250430,9192,9764,9949,8922,272755,2527609975,00,0.00,N,2,84, +20250429,9107,8990,9259,8451,131898,1169162325,00,0.00,N,2,151, +20250428,8956,9410,9680,8956,178625,1663548700,00,0.00,N,5,-471, +20250425,9427,9040,9629,8956,170532,1600849775,00,0.00,N,2,420, +20250424,9006,9208,9343,8838,118257,1073319975,00,0.00,N,5,-218, +20250423,9225,9293,9394,9091,94480,876308275,00,0.00,N,2,168, +20250422,9057,9023,9192,8821,110455,996220100,00,0.00,N,2,33, +20250421,9023,9074,9343,8990,123440,1134632800,00,0.00,N,2,101, +20250418,8922,8838,9242,8788,143336,1292475325,00,0.00,N,5,-33, +20250417,8956,7895,9074,7895,350164,3054410300,00,0.00,N,2,1060, +20250416,7895,8619,8619,7878,135296,1102814925,00,0.00,N,5,-656, +20250415,8552,8080,8585,7828,148619,1229066525,00,0.00,N,2,673, +20250414,7878,7845,8030,7643,104180,817834875,00,0.00,N,2,67, +20250411,7811,7474,7929,7222,188375,1438701375,00,0.00,N,2,336, +20250410,7474,7794,7862,7373,137559,1034611475,00,0.00,N,2,67, +20250409,7407,7727,7878,7373,72790,549729025,00,0.00,N,5,-319, +20250408,7727,7559,8064,7138,159115,1188306825,00,0.00,N,2,235, +20250407,7491,7845,7895,7121,194897,1458070625,00,0.00,N,5,-723, +20250404,8215,8215,8501,7979,74780,608635025,00,0.00,N,5,-202, +20250403,8417,8198,8737,8131,57433,480108875,00,0.00,N,2,67, +20250402,8350,8754,8788,8350,62137,526412550,00,0.00,N,5,-420, +20250401,8771,8973,8973,8484,82324,718632850,00,0.00,N,2,168, +20250331,8602,7794,8804,7693,193875,1598062975,00,0.00,N,2,656, +20250328,7946,7979,8282,7761,72766,585725800,00,0.00,N,5,-33, +20250327,7979,7946,7996,7777,45449,358373075,00,0.00,N,5,-33, +20250326,8013,7912,8114,7727,63168,501221200,00,0.00,N,2,101, +20250325,7912,7912,8047,7710,100357,790855325,00,0.00,N,2,101, +20250324,7811,8400,8468,7575,320238,2499372175,00,0.00,N,5,-589, +20250321,8400,8080,8501,7912,150847,1250461375,00,0.00,N,2,218, +20250320,8181,8636,8737,8114,204128,1703931875,00,0.00,N,5,-471, +20250319,8653,8737,8771,8518,66224,570468625,00,0.00,N,5,-134, +20250318,8788,8501,8973,8417,132186,1148879575,00,0.00,N,5,-84, +20250317,8872,8417,8956,8114,255576,2194632175,00,0.00,N,2,505, +20250314,8367,9074,9074,8333,321572,2778744500,00,0.00,N,5,-622, +20250313,8990,9579,9671,8990,193730,1790103300,00,0.00,N,5,-589, +20250312,9579,10033,10370,9259,316152,3117322725,00,0.00,N,5,-454, +20250311,10033,9596,10269,9596,172854,1719691575,00,0.00,N,5,-336, +20250310,10370,9192,10437,9192,308563,3070643400,00,0.00,N,2,909, +20250307,9461,10033,10050,8922,492401,4621792550,00,0.00,N,5,-656, +20250306,10117,11111,11144,10117,722887,7575256025,00,0.00,N,5,-84, +20250305,10202,9427,10353,9326,263901,2673987775,00,0.00,N,2,673, +20250304,9528,10471,10673,9528,252716,2525173125,00,0.00,N,5,-976, +20250228,10505,9596,10673,9444,436625,4483320200,00,0.00,N,2,909, +20250227,9596,9528,9646,9377,77049,733155900,00,0.00,N,2,67, +20250226,9528,9495,9646,9208,75555,711889050,00,0.00,N,2,33, +20250225,9495,9545,9747,9343,158087,1509983500,00,0.00,N,2,185, +20250224,9309,9478,9730,8855,233058,2130247450,00,0.00,N,5,-168, +20250221,9478,9814,9966,9259,203266,1951924700,00,0.00,N,5,-319, +20250220,9798,9680,10353,9596,228873,2289425500,00,0.00,N,2,33, +20250219,9764,10656,10757,9764,228363,2328949350,00,0.00,N,5,-673, +20250218,10437,10387,10639,10286,149513,1562109700,00,0.00,N,2,50, +20250217,10387,9949,10437,9882,169198,1728254150,00,0.00,N,2,488, +20250214,9899,9949,10252,9814,112754,1131437700,00,0.00,N,5,-50, +20250213,9949,9495,10269,9444,289297,2882079250,00,0.00,N,2,437, +20250212,9511,9225,9528,8939,123464,1127789900,00,0.00,N,2,286, +20250211,9225,9427,9427,9074,57046,522086500,00,0.00,N,5,-101, +20250210,9326,9377,9629,9158,86817,821315050,00,0.00,N,5,-50, +20250207,9377,9427,9444,9208,70693,657925000,00,0.00,N,5,-67, +20250206,9444,9562,9629,9309,64249,606060250,00,0.00,N,5,-185, +20250205,9629,9596,9663,9259,92517,881882200,00,0.00,N,2,101, 20250204,28300,26300,28700,26300,65970,1859363150,00,0.00,N,2,1800, 20250203,26500,26850,26850,24950,31021,812262500,00,0.00,N,5,-600, 20250131,27100,26900,27300,26500,23635,634422350,00,0.00,N,2,100, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 1d8c08694a4d..17011b20edac 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5410,5550,5550,5310,168921,912872675,00,0.00,N,5,-130, +20250624,5540,5440,5540,5330,186452,1011612890,00,0.00,N,2,100, +20250623,5440,5270,5440,5210,229662,1222694850,00,0.00,N,2,110, +20250620,5330,5210,5430,5150,179473,959005465,00,0.00,N,2,120, +20250619,5210,5130,5240,5060,172011,883921240,00,0.00,N,2,30, +20250618,5180,5290,5300,5090,156222,807119150,00,0.00,N,5,-80, +20250617,5260,5200,5470,5130,302073,1610910800,00,0.00,N,2,100, +20250616,5160,4980,5200,4980,163514,839284900,00,0.00,N,2,120, +20250613,5040,5230,5290,4980,307308,1571189815,00,0.00,N,5,-110, +20250612,5150,5180,5180,5100,82739,424285960,00,0.00,N,3,0, +20250611,5150,5090,5180,5080,86347,443824280,00,0.00,N,2,60, +20250610,5090,5130,5160,5060,114467,583858705,00,0.00,N,5,-10, +20250609,5100,5130,5160,5070,73124,373723180,00,0.00,N,5,-30, +20250605,5130,5100,5170,5050,90483,462990115,00,0.00,N,2,40, +20250604,5090,5110,5140,5050,64876,330250300,00,0.00,N,2,20, +20250602,5070,5210,5210,5010,132726,672585250,00,0.00,N,5,-140, +20250530,5210,5150,5280,5130,89113,463296910,00,0.00,N,2,40, +20250529,5170,5200,5220,5110,94865,489410795,00,0.00,N,2,10, +20250528,5160,5250,5310,5150,94071,489388935,00,0.00,N,5,-90, +20250527,5250,5100,5360,5060,374300,1970544700,00,0.00,N,2,190, +20250526,5060,5070,5120,5030,79276,401385895,00,0.00,N,2,20, +20250523,5040,5180,5200,5040,93798,478937750,00,0.00,N,5,-140, +20250522,5180,4945,5210,4925,193609,992581290,00,0.00,N,2,195, +20250521,4985,4875,5000,4875,67319,333262820,00,0.00,N,2,110, +20250520,4875,4820,4905,4820,73388,356702455,00,0.00,N,2,65, +20250519,4810,4900,4950,4805,74088,358360947,00,0.00,N,5,-90, 20250516,4900,5030,5030,4890,107614,530018576,00,0.00,N,5,-95, 20250515,4995,5010,5040,4975,84086,420235832,00,0.00,N,5,-15, 20250514,5010,5040,5060,4970,92262,462593396,00,0.00,N,5,-30, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index e9c291acf6f6..dc3395ddf133 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,167900,170100,170500,167900,26821,4531824000,00,0.00,N,5,-2100, +20250624,170000,173500,173500,169700,30254,5172131800,00,0.00,N,5,-600, +20250623,170600,170400,174500,167100,51220,8766457000,00,0.00,N,5,-600, +20250620,171200,163500,171900,162700,95713,16266314700,00,0.00,N,2,8200, +20250619,163000,165000,165100,162400,20242,3304387850,00,0.00,N,5,-1700, +20250618,164700,158400,166500,158300,51007,8357035100,00,0.00,N,2,4800, +20250617,159900,161400,162500,158600,34419,5514836000,00,0.00,N,5,-100, +20250616,160000,161900,165500,160000,51299,8303760150,00,0.00,N,5,-2300, +20250613,162300,170400,170500,160400,84081,13745812600,00,0.00,N,5,-7000, +20250612,169300,170200,171300,168500,63838,10828596800,00,0.00,N,5,-1900, +20250611,171200,166000,173700,166000,70185,11975424800,00,0.00,N,2,4300, +20250610,166900,164600,167500,161600,62970,10362161200,00,0.00,N,2,1900, +20250609,165000,164800,166000,162500,38868,6403564700,00,0.00,N,2,300, +20250605,164700,172100,172800,163300,108011,17924146250,00,0.00,N,5,-8000, +20250604,172700,170200,175700,168700,55597,9638286400,00,0.00,N,2,4300, +20250602,168400,170000,170300,165000,62520,10424495750,00,0.00,N,5,-700, +20250530,169100,169600,173300,167400,51138,8709529750,00,0.00,N,2,400, +20250529,168700,170100,171800,167300,37470,6328335100,00,0.00,N,2,500, +20250528,168200,173200,173700,167300,59527,10124722550,00,0.00,N,5,-4700, +20250527,172900,167600,175700,167100,69830,12081529200,00,0.00,N,2,5400, +20250526,167500,167700,170400,165500,34678,5804721400,00,0.00,N,5,-300, +20250523,167800,168400,169000,164900,51057,8522444250,00,0.00,N,5,-900, +20250522,168700,170300,171900,166400,36662,6173104150,00,0.00,N,5,-3000, +20250521,171700,167200,173700,167200,51860,8902213350,00,0.00,N,2,4600, +20250520,167100,167900,168800,166400,34325,5742092200,00,0.00,N,5,-200, +20250519,167300,166300,170800,164200,73584,12264539600,00,0.00,N,5,-2400, 20250516,169700,173000,174000,168100,40529,6908600800,00,0.00,N,5,-2300, 20250515,172000,166600,173400,166600,47188,8040378150,00,0.00,N,2,3800, 20250514,168200,164000,170500,162600,72503,12104785600,00,0.00,N,2,4200, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 846109fb65ed..a8d45cc47e30 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1429,1438,1448,1409,1882627,2687409567,00,0.00,N,5,-1, +20250624,1430,1436,1458,1410,2149466,3061412905,00,0.00,N,2,1, +20250623,1429,1398,1448,1384,1982522,2818702148,00,0.00,N,2,1, +20250620,1428,1500,1500,1410,3821025,5482198534,00,0.00,N,5,-72, +20250619,1500,1491,1528,1445,9120284,13646625570,00,0.00,N,2,17, +20250618,1483,1418,1488,1386,8484731,12296655453,00,0.00,N,2,89, +20250617,1394,1376,1447,1360,5049987,7095363814,00,0.00,N,2,35, +20250616,1359,1320,1404,1320,3845981,5269638642,00,0.00,N,2,19, +20250613,1340,1376,1388,1336,2265300,3053338762,00,0.00,N,5,-36, +20250612,1376,1401,1403,1370,1933949,2667072052,00,0.00,N,5,-25, +20250611,1401,1405,1425,1381,2698094,3788209110,00,0.00,N,5,-5, +20250610,1406,1437,1444,1370,3250685,4579184839,00,0.00,N,5,-31, +20250609,1437,1459,1502,1432,7051267,10354209513,00,0.00,N,5,-7, +20250605,1444,1477,1516,1429,10957245,16141274651,00,0.00,N,5,-32, +20250604,1476,1405,1574,1396,63214364,96113343107,00,0.00,N,2,92, +20250602,1384,1335,1453,1300,29665210,41680307679,00,0.00,N,2,33, +20250530,1351,1386,1394,1326,8745256,11852919650,00,0.00,N,5,-43, +20250529,1394,1400,1449,1353,24431795,34120581317,00,0.00,N,2,1, +20250528,1393,1174,1445,1174,98423749,134875352984,00,0.00,N,2,224, +20250527,1169,1170,1184,1162,492461,576416693,00,0.00,N,5,-6, +20250526,1175,1171,1193,1167,641961,756566555,00,0.00,N,2,5, +20250523,1170,1200,1205,1166,753930,890166488,00,0.00,N,5,-21, +20250522,1191,1209,1218,1180,1001904,1200658041,00,0.00,N,5,-19, +20250521,1210,1196,1231,1193,884760,1072177724,00,0.00,N,2,17, +20250520,1193,1214,1217,1186,833490,998948255,00,0.00,N,5,-7, +20250519,1200,1185,1213,1182,1134600,1352143863,00,0.00,N,5,-17, 20250516,1217,1235,1244,1209,1640641,2001242032,00,0.00,N,5,-27, 20250515,1244,1246,1271,1234,1665935,2077065222,00,0.00,N,5,-18, 20250514,1262,1250,1353,1250,15972859,20840656086,00,0.00,N,2,32, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 2578eaffddd2..a6e6c78ad5a5 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3300,3330,3340,3270,178896,588911565,00,0.00,N,5,-30, +20250624,3330,3350,3420,3255,244434,810251328,00,0.00,N,2,10, +20250623,3320,3390,3490,3300,332202,1110824501,00,0.00,N,5,-110, +20250620,3430,3435,3455,3340,504291,1718646940,00,0.00,N,2,85, +20250619,3345,3300,3350,3285,213717,710998927,00,0.00,N,2,55, +20250618,3290,3235,3320,3235,161872,531392367,00,0.00,N,2,30, +20250617,3260,3230,3260,3180,160950,517416424,00,0.00,N,2,10, +20250616,3250,3175,3250,3145,141688,454082729,00,0.00,N,2,95, +20250613,3155,3300,3300,3115,589247,1869205238,00,0.00,N,5,-110, +20250612,3265,3260,3285,3230,190967,621672894,00,0.00,N,3,0, +20250611,3265,3355,3355,3265,187279,616681246,00,0.00,N,5,-70, +20250610,3335,3330,3370,3290,309962,1034024149,00,0.00,N,2,35, +20250609,3300,3250,3335,3250,311440,1025969084,00,0.00,N,2,50, +20250605,3250,3250,3255,3205,145392,470530222,00,0.00,N,2,40, +20250604,3210,3175,3220,3160,150802,482787635,00,0.00,N,2,50, +20250602,3160,3205,3255,3150,259588,829215305,00,0.00,N,2,5, +20250530,3155,3190,3190,3155,51838,164060490,00,0.00,N,5,-25, +20250529,3180,3175,3195,3165,82006,260856395,00,0.00,N,5,-10, +20250528,3190,3180,3215,3170,95252,304127380,00,0.00,N,2,50, +20250527,3140,3145,3180,3130,69172,217665610,00,0.00,N,5,-25, +20250526,3165,3220,3245,3165,70645,225755687,00,0.00,N,5,-45, +20250523,3210,3200,3255,3175,131016,420980515,00,0.00,N,2,15, +20250522,3195,3190,3220,3155,120068,383247850,00,0.00,N,2,5, +20250521,3190,3205,3205,3155,65352,208659437,00,0.00,N,2,5, +20250520,3185,3180,3205,3145,67699,214978818,00,0.00,N,2,45, +20250519,3140,3175,3195,3110,180606,569994447,00,0.00,N,5,-70, 20250516,3210,3250,3255,3210,125391,404362597,00,0.00,N,5,-30, 20250515,3240,3270,3290,3240,118965,387625992,00,0.00,N,5,-50, 20250514,3290,3310,3310,3275,102722,338088165,00,0.00,N,3,0, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index cc7dfd0c3882..0933c277825e 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,203500,202500,210000,199700,142004,28823789550,00,0.00,N,5,-1500, +20250624,205000,196200,216000,196200,393296,81648427400,00,0.00,N,2,14300, +20250623,190700,196400,196900,186900,245106,46573721150,00,0.00,N,5,-8800, +20250620,199500,202000,202000,194700,218345,43372906350,00,0.00,N,5,-200, +20250619,199700,186500,200500,184000,408989,80081649550,00,0.00,N,2,14700, +20250618,185000,187000,192100,185000,161768,30459092100,00,0.00,N,5,-4200, +20250617,189200,186100,192800,181800,217343,40826338200,00,0.00,N,2,1700, +20250616,187500,186800,189500,180700,223143,41386949850,00,0.00,N,2,1300, +20250613,186200,196300,199300,177000,428567,80312765150,00,0.00,N,5,-6400, +20250612,192600,194700,196900,189600,300614,57948222850,00,0.00,N,2,800, +20250611,191800,198300,201500,190000,419606,81939466200,00,0.00,N,5,-700, +20250610,192500,163800,205000,162700,1494010,275238432600,00,0.00,N,2,31800, +20250609,160700,164500,169000,159000,619574,101177050150,00,0.00,N,2,3400, +20250605,157300,154100,176900,151000,2209750,361191073500,00,0.00,N,5,-3700, +20250604,161000,161000,167400,161000,1402421,226993002450,00,0.00,N,4,-69000, +20250602,230000,236000,236000,225500,134873,30981878250,00,0.00,N,5,-2500, +20250530,232500,224500,237500,223000,157719,36523522000,00,0.00,N,2,7500, +20250529,225000,223000,230500,221000,101388,22878687750,00,0.00,N,2,1500, +20250528,223500,230000,230000,213500,195364,43317173000,00,0.00,N,5,-6500, +20250527,230000,229000,230500,222000,123611,28020962250,00,0.00,N,2,3000, +20250526,227000,225500,239000,217000,257464,58802731000,00,0.00,N,2,7000, +20250523,220000,208000,223000,206500,189013,40802767250,00,0.00,N,2,10500, +20250522,209500,209500,211500,202500,152807,31614236500,00,0.00,N,2,2000, +20250521,207500,203500,216500,200000,245234,51206196250,00,0.00,N,2,7500, +20250520,200000,197300,205000,194200,167692,33711952750,00,0.00,N,2,6400, +20250519,193600,203000,206000,187800,251252,49224834700,00,0.00,N,5,-4200, 20250516,197800,187300,202000,185000,296750,57891386850,00,0.00,N,2,9600, 20250515,188200,183500,193600,182500,175603,33030954500,00,0.00,N,2,2800, 20250514,185400,185700,188100,181200,300959,55692221750,00,0.00,N,5,-9200, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 18342124bae2..515f00530fa8 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2060,2080,2080,2045,147981,305210923,00,0.00,N,5,-15, +20250624,2075,2070,2135,2040,387669,807425577,00,0.00,N,2,55, +20250623,2020,2100,2110,1998,318304,647110108,00,0.00,N,5,-55, +20250620,2075,2065,2075,2020,162606,343262788,00,0.00,N,2,30, +20250619,2045,2035,2065,2015,89142,182028798,00,0.00,N,2,15, +20250618,2030,2015,2035,1975,172867,346358885,00,0.00,N,2,20, +20250617,2010,2025,2050,1994,117381,237100971,00,0.00,N,5,-10, +20250616,2020,2020,2030,1981,89758,180241225,00,0.00,N,5,-5, +20250613,2025,2065,2080,2000,182217,368417591,00,0.00,N,5,-40, +20250612,2065,2100,2125,2065,184904,386647428,00,0.00,N,5,-45, +20250611,2110,2040,2145,2015,723245,1512684057,00,0.00,N,2,95, +20250610,2015,2035,2035,1991,164762,331502046,00,0.00,N,5,-10, +20250609,2025,2030,2035,1998,182881,368191046,00,0.00,N,5,-10, +20250605,2035,2025,2060,2005,123288,250425329,00,0.00,N,2,30, +20250604,2005,1991,2015,1990,87732,175378243,00,0.00,N,5,-5, +20250602,2010,2075,2075,1991,123752,248966664,00,0.00,N,5,-10, +20250530,2020,2040,2045,1999,164505,331959944,00,0.00,N,5,-20, +20250529,2040,1927,2055,1920,544438,1086319161,00,0.00,N,2,116, +20250528,1924,1929,1939,1908,92712,178274631,00,0.00,N,2,8, +20250527,1916,1900,1928,1900,166730,319484188,00,0.00,N,2,21, +20250526,1895,1870,1906,1861,107891,203454107,00,0.00,N,2,25, +20250523,1870,1902,1902,1850,93664,176106091,00,0.00,N,5,-32, +20250522,1902,1915,1916,1880,78058,147832159,00,0.00,N,5,-13, +20250521,1915,1880,1918,1880,134517,256433454,00,0.00,N,2,32, +20250520,1883,1858,1900,1858,63307,119108713,00,0.00,N,2,1, +20250519,1882,1876,1897,1857,102049,190668713,00,0.00,N,5,-15, 20250516,1897,1967,1967,1889,137482,262069074,00,0.00,N,5,-53, 20250515,1950,1977,1977,1938,86239,167980523,00,0.00,N,5,-17, 20250514,1967,1936,1967,1936,88739,173400176,00,0.00,N,2,22, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 021efee5bb21..8f2f34fa24e9 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7150,7240,7240,7110,8067,57677160,00,0.00,N,3,0, +20250624,7150,7110,7270,7050,36100,257234530,00,0.00,N,2,30, +20250623,7120,7120,7120,6920,7318,51389180,00,0.00,N,5,-20, +20250620,7140,7170,7170,7000,12053,84979410,00,0.00,N,5,-30, +20250619,7170,7120,7190,7000,17322,122016640,00,0.00,N,2,50, +20250618,7120,7150,7150,7020,7980,56318915,00,0.00,N,2,20, +20250617,7100,7120,7200,7030,10046,71359800,00,0.00,N,5,-30, +20250616,7130,7120,7330,7090,9890,70833720,00,0.00,N,5,-60, +20250613,7190,7310,7320,7050,11923,84938150,00,0.00,N,5,-130, +20250612,7320,7100,7320,7090,7549,54089250,00,0.00,N,2,150, +20250611,7170,7200,7200,6960,5984,42412390,00,0.00,N,2,100, +20250610,7070,7050,7170,6920,12113,85331280,00,0.00,N,2,20, +20250609,7050,6970,7080,6770,29356,203944715,00,0.00,N,2,220, +20250605,6830,6900,6900,6750,6481,44033825,00,0.00,N,2,20, +20250604,6810,6830,6890,6720,6244,42406280,00,0.00,N,2,20, +20250602,6790,6880,6920,6740,6556,44450850,00,0.00,N,5,-90, +20250530,6880,6700,6880,6700,4704,31852735,00,0.00,N,2,100, +20250529,6780,6760,6800,6670,2725,18373630,00,0.00,N,2,20, +20250528,6760,6700,6790,6700,6238,41991590,00,0.00,N,5,-30, +20250527,6790,6760,6840,6590,11818,79001090,00,0.00,N,2,70, +20250526,6720,6890,6890,6710,7215,48812330,00,0.00,N,5,-130, +20250523,6850,6850,6880,6780,1869,12726090,00,0.00,N,2,40, +20250522,6810,6950,7010,6740,15435,105177205,00,0.00,N,5,-140, +20250521,6950,6830,6990,6780,3349,22997570,00,0.00,N,2,120, +20250520,6830,6860,6900,6800,5609,38411760,00,0.00,N,5,-20, +20250519,6850,6920,6960,6820,6800,46722600,00,0.00,N,5,-70, 20250516,6920,7200,7200,6920,24716,173165295,00,0.00,N,5,-360, 20250515,7280,7220,7300,7130,5580,40178230,00,0.00,N,3,0, 20250514,7280,7210,7400,7200,4571,33129020,00,0.00,N,5,-10, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 8a8008081fcb..40fbcb9cbb5a 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2970,2970,3015,2940,52158,154635160,00,0.00,N,5,-25, +20250624,2995,2985,3055,2940,64015,190815190,00,0.00,N,2,15, +20250623,2980,3000,3030,2880,65590,192823610,00,0.00,N,5,-20, +20250620,3000,3000,3020,2970,12956,38814650,00,0.00,N,2,20, +20250619,2980,3010,3030,2970,21585,64341935,00,0.00,N,5,-20, +20250618,3000,3020,3040,2965,40780,122244510,00,0.00,N,5,-40, +20250617,3040,3025,3040,2975,20321,61157229,00,0.00,N,2,30, +20250616,3010,3035,3035,2960,27757,82803493,00,0.00,N,2,5, +20250613,3005,3090,3120,3005,34828,105712030,00,0.00,N,5,-85, +20250612,3090,3090,3135,3035,51253,157154720,00,0.00,N,2,20, +20250611,3070,3045,3140,3010,45692,139297611,00,0.00,N,2,25, +20250610,3045,3115,3115,2960,92174,276294265,00,0.00,N,5,-35, +20250609,3080,3090,3120,3025,43332,133620475,00,0.00,N,2,30, +20250605,3050,3000,3120,2985,20739,62920951,00,0.00,N,2,45, +20250604,3005,2985,3015,2970,31175,93212930,00,0.00,N,5,-10, +20250602,3015,3055,3055,2950,22937,68370561,00,0.00,N,5,-10, +20250530,3025,3035,3040,2980,21045,63073370,00,0.00,N,5,-5, +20250529,3030,2990,3035,2970,29341,88017717,00,0.00,N,2,35, +20250528,2995,3035,3035,2960,47001,139972370,00,0.00,N,5,-5, +20250527,3000,3050,3150,2980,45495,137344440,00,0.00,N,5,-20, +20250526,3020,3055,3065,2990,11899,36041975,00,0.00,N,5,-15, +20250523,3035,2995,3120,2945,37767,114109540,00,0.00,N,2,35, +20250522,3000,3045,3045,2970,11570,34514275,00,0.00,N,3,0, +20250521,3000,3030,3055,2965,21747,64933025,00,0.00,N,5,-40, +20250520,3040,2990,3045,2935,30416,90678860,00,0.00,N,2,10, +20250519,3030,3030,3090,2980,31508,94893155,00,0.00,N,5,-40, 20250516,3070,3000,3075,2940,15374,45956905,00,0.00,N,2,85, 20250515,2985,3005,3065,2965,41676,124636626,00,0.00,N,5,-40, 20250514,3025,3045,3085,3005,9725,29544373,00,0.00,N,5,-20, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 459573639d34..d62aacebabe4 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4560,4535,4580,4515,282042,1286028105,00,0.00,N,2,15, +20250624,4545,4500,4550,4490,81431,368463095,00,0.00,N,2,75, +20250623,4470,4480,4480,4455,38268,171011320,00,0.00,N,5,-5, +20250620,4475,4530,4530,4445,135164,602332905,00,0.00,N,5,-25, +20250619,4500,4485,4525,4445,118693,529934575,00,0.00,N,2,20, +20250618,4480,4525,4525,4445,104243,466203776,00,0.00,N,5,-15, +20250617,4495,4545,4545,4450,142899,639266281,00,0.00,N,2,15, +20250616,4480,4575,4575,4475,133329,599540320,00,0.00,N,5,-45, +20250613,4525,4555,4605,4470,268412,1210068580,00,0.00,N,5,-25, +20250612,4550,4610,4610,4510,173510,786275650,00,0.00,N,5,-20, +20250611,4570,4605,4645,4565,38545,177660830,00,0.00,N,5,-50, +20250610,4620,4620,4620,4565,98664,452686227,00,0.00,N,2,20, +20250609,4600,4615,4630,4590,57828,266590685,00,0.00,N,5,-15, +20250605,4615,4660,4730,4565,67456,311244274,00,0.00,N,5,-45, +20250604,4660,4640,4710,4640,85730,401625972,00,0.00,N,2,20, +20250602,4640,4640,4695,4600,67352,311309707,00,0.00,N,3,0, +20250530,4640,4650,4705,4605,63000,292741191,00,0.00,N,5,-15, +20250529,4655,4735,4735,4635,36590,170840740,00,0.00,N,2,20, +20250528,4635,4690,4720,4620,54844,255565479,00,0.00,N,5,-40, +20250527,4675,4710,4760,4650,29102,136492518,00,0.00,N,5,-5, +20250526,4680,4745,4745,4680,25137,118194130,00,0.00,N,5,-5, +20250523,4685,4700,4730,4660,24088,113204605,00,0.00,N,5,-15, +20250522,4700,4720,4720,4695,16823,79188348,00,0.00,N,5,-20, +20250521,4720,4725,4730,4715,17401,82145005,00,0.00,N,5,-5, +20250520,4725,4720,4725,4670,19999,94369755,00,0.00,N,2,5, +20250519,4720,4735,4735,4670,19281,90913169,00,0.00,N,5,-15, 20250516,4735,4710,4735,4590,31343,147254009,00,0.00,N,2,25, 20250515,4710,4740,4740,4660,13180,61870870,00,0.00,N,5,-30, 20250514,4740,4740,4755,4710,23654,111972340,00,0.00,N,3,0, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 448a2c6f636f..0fba601c2494 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2550,2530,2590,2500,65322,165677149,00,0.00,N,2,20, +20250624,2530,2435,2595,2430,142773,359008705,00,0.00,N,2,105, +20250623,2425,2490,2490,2385,52289,126492361,00,0.00,N,5,-70, +20250620,2495,2395,2495,2365,50388,123771043,00,0.00,N,2,100, +20250619,2395,2500,2500,2375,40449,97867351,00,0.00,N,5,-70, +20250618,2465,2440,2500,2370,43057,105455464,00,0.00,N,2,65, +20250617,2400,2385,2460,2350,45949,110999010,00,0.00,N,5,-5, +20250616,2405,2395,2430,2330,57551,137064295,00,0.00,N,2,10, +20250613,2395,2515,2515,2390,64837,156265741,00,0.00,N,5,-70, +20250612,2465,2510,2530,2450,84644,210064605,00,0.00,N,5,-70, +20250611,2535,2490,2535,2450,27477,68632310,00,0.00,N,2,55, +20250610,2480,2475,2575,2430,72043,180678980,00,0.00,N,3,0, +20250609,2480,2510,2550,2465,64497,161788587,00,0.00,N,5,-20, +20250605,2500,2510,2515,2455,81985,203245615,00,0.00,N,5,-10, +20250604,2510,2635,2645,2490,157458,402973275,00,0.00,N,5,-50, +20250602,2560,2645,2690,2480,210521,536076073,00,0.00,N,5,-115, +20250530,2675,2385,2970,2315,2029847,5674931192,00,0.00,N,2,295, +20250529,2380,2380,2440,2335,13905,32861650,00,0.00,N,3,0, +20250528,2380,2370,2445,2335,17639,42247225,00,0.00,N,5,-30, +20250527,2410,2370,2415,2275,36230,85038283,00,0.00,N,2,45, +20250526,2365,2415,2445,2355,36012,85995750,00,0.00,N,5,-45, +20250523,2410,2330,2765,2250,418612,1044245480,00,0.00,N,2,105, +20250522,2305,2320,2365,2230,19980,46139535,00,0.00,N,5,-45, +20250521,2350,2320,2375,2315,19150,45003611,00,0.00,N,2,35, +20250520,2315,2305,2390,2280,16244,37376328,00,0.00,N,2,10, +20250519,2305,2395,2405,2300,20406,47384954,00,0.00,N,5,-65, 20250516,2370,2375,2395,2300,29153,67886924,00,0.00,N,3,0, 20250515,2370,2410,2420,2355,20896,49637979,00,0.00,N,5,-40, 20250514,2410,2480,2515,2400,20486,49851972,00,0.00,N,5,-70, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 55806afac73c..d040ff3f04e4 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1220,1150,1239,1106,138026,162817482,00,0.00,N,2,70, +20250624,1150,1176,1176,1123,80187,91450736,00,0.00,N,3,0, +20250623,1150,1163,1206,1147,80917,93554785,00,0.00,N,5,-14, +20250620,1164,1183,1204,1148,100071,115586452,00,0.00,N,5,-19, +20250619,1183,1225,1225,1160,25557,30110324,00,0.00,N,5,-7, +20250618,1190,1248,1248,1176,45386,54118969,00,0.00,N,5,-26, +20250617,1216,1218,1240,1201,74019,90277889,00,0.00,N,5,-2, +20250616,1218,1231,1231,1191,63062,76086527,00,0.00,N,2,27, +20250613,1191,1280,1281,1170,161110,193974181,00,0.00,N,5,-89, +20250612,1280,1300,1300,1245,62884,80061724,00,0.00,N,5,-19, +20250611,1299,1303,1333,1282,48807,63606171,00,0.00,N,5,-18, +20250610,1317,1311,1325,1270,73620,95524054,00,0.00,N,2,6, +20250609,1311,1245,1390,1215,254599,334836563,00,0.00,N,2,105, +20250605,1206,1200,1221,1150,100074,119258300,00,0.00,N,2,63, +20250604,1143,1190,1240,1143,73715,86144862,00,0.00,N,5,-47, +20250602,1190,1250,1250,1181,38537,46397557,00,0.00,N,5,-29, +20250530,1219,1192,1243,1191,18181,22114899,00,0.00,N,2,28, +20250529,1191,1195,1210,1141,51929,61348090,00,0.00,N,5,-4, +20250528,1195,1219,1226,1179,52082,62331367,00,0.00,N,5,-24, +20250527,1219,1246,1246,1155,98995,118158275,00,0.00,N,5,-24, +20250526,1243,1264,1264,1231,26422,32680773,00,0.00,N,5,-21, +20250523,1264,1291,1294,1220,58039,73217585,00,0.00,N,5,-30, +20250522,1294,1305,1332,1291,29684,38627224,00,0.00,N,5,-11, +20250521,1305,1355,1355,1299,53653,70407100,00,0.00,N,5,-35, +20250520,1340,1320,1355,1320,13049,17543799,00,0.00,N,2,20, +20250519,1320,1316,1359,1286,76454,101788294,00,0.00,N,2,4, 20250516,1316,1326,1365,1260,87348,113378165,00,0.00,N,5,-12, 20250515,1328,1380,1380,1299,107645,142028939,00,0.00,N,5,-30, 20250514,1358,1368,1386,1342,34871,47228523,00,0.00,N,5,-10, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index b2de79c686b7..be8f1942e503 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21650,23500,23550,21650,244214,5456663650,00,0.00,N,5,-1950, +20250624,23600,24150,25600,23150,1019957,24938920775,00,0.00,N,2,200, +20250623,23400,20500,24700,20300,1905154,44792601725,00,0.00,N,2,2200, +20250620,21200,22550,23050,21200,496394,10881007875,00,0.00,N,5,-3350, +20250619,24550,25650,25700,23750,404054,9874811575,00,0.00,N,5,-350, +20250618,24900,24000,26200,23900,1440537,36313895950,00,0.00,N,2,1050, +20250617,23850,25000,25050,23050,363895,8811828400,00,0.00,N,5,-300, +20250616,24150,23800,25000,23450,616932,15014656625,00,0.00,N,2,50, +20250613,24100,25250,25350,22950,501194,12019344150,00,0.00,N,5,-750, +20250612,24850,25150,25300,23900,547471,13556696925,00,0.00,N,5,-600, +20250611,25450,26200,26700,25050,445383,11460584650,00,0.00,N,5,-750, +20250610,26200,28650,28850,25850,726075,19379333350,00,0.00,N,5,-2350, +20250609,28550,31100,33100,27500,2154290,65311943475,00,0.00,N,5,-700, +20250605,29250,27200,33700,26400,5759474,175005958600,00,0.00,N,2,2050, +20250604,27200,28400,29650,24300,6784729,187026542175,00,0.00,N,2,2900, +20250602,24300,18950,24300,18860,3807890,84379685220,00,0.00,N,1,5600, +20250530,18700,19000,19000,17840,229077,4185391515,00,0.00,N,5,-280, +20250529,18980,19300,19740,18930,246914,4747469765,00,0.00,N,5,-20, +20250528,19000,19050,19560,18830,179580,3439181075,00,0.00,N,2,10, +20250527,18990,19190,19500,18700,134579,2562216650,00,0.00,N,5,-260, +20250526,19250,19220,20150,19020,151442,2933316955,00,0.00,N,5,-160, +20250523,19410,19600,20100,19260,184994,3629469025,00,0.00,N,5,-590, +20250522,20000,21100,21150,19950,282147,5731690555,00,0.00,N,5,-1650, +20250521,21650,21400,23300,21150,701193,15498092650,00,0.00,N,5,-600, +20250520,22250,24950,25150,21350,4645326,110607042925,00,0.00,N,2,2870, +20250519,19380,21000,21050,18450,395251,7831632930,00,0.00,N,5,-2420, 20250516,21800,21000,22600,20150,473461,10065212375,00,0.00,N,2,700, 20250515,21100,21850,22150,20850,219892,4711231750,00,0.00,N,5,-900, 20250514,22000,23200,23350,21800,278513,6253645625,00,0.00,N,5,-700, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 9b984b24c496..29550acdb77b 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3375,3395,3400,3335,1573224,5298143473,00,0.00,N,5,-20, +20250624,3395,3295,3420,3295,3097637,10488718344,00,0.00,N,2,140, +20250623,3255,3225,3290,3185,1618829,5263250093,00,0.00,N,2,5, +20250620,3250,3285,3290,3205,4456176,14472123284,00,0.00,N,5,-50, +20250619,3300,3275,3340,3205,1748917,5712028136,00,0.00,N,2,45, +20250618,3255,3295,3320,3235,2014543,6598960395,00,0.00,N,5,-70, +20250617,3325,3330,3425,3275,2735022,9153135802,00,0.00,N,2,15, +20250616,3310,3295,3340,3220,2226352,7275585403,00,0.00,N,2,5, +20250613,3305,3315,3430,3280,3728905,12421946117,00,0.00,N,2,10, +20250612,3295,3220,3365,3200,6878671,22629176813,00,0.00,N,2,115, +20250611,3180,3090,3200,3075,1756406,5526447919,00,0.00,N,2,90, +20250610,3090,3175,3175,3020,3172747,9831015192,00,0.00,N,5,-65, +20250609,3155,3270,3325,3150,3461439,11191298843,00,0.00,N,5,-30, +20250605,3185,3190,3280,3105,4867008,15501196340,00,0.00,N,2,105, +20250604,3080,2965,3115,2955,3238686,9934356265,00,0.00,N,2,170, +20250602,2910,2975,3015,2880,1546491,4535554236,00,0.00,N,5,-45, +20250530,2955,3070,3075,2915,2146717,6375581769,00,0.00,N,5,-100, +20250529,3055,2985,3100,2915,4036063,12242808263,00,0.00,N,2,180, +20250528,2875,2830,2930,2810,2688819,7739388440,00,0.00,N,2,50, +20250527,2825,2805,2850,2800,1155297,3261579372,00,0.00,N,5,-5, +20250526,2830,2630,2840,2625,3673072,10226242852,00,0.00,N,2,240, +20250523,2590,2545,2615,2545,1010508,2615094680,00,0.00,N,2,45, +20250522,2545,2560,2580,2545,686984,1755319367,00,0.00,N,5,-35, +20250521,2580,2525,2585,2525,660012,1689637045,00,0.00,N,2,45, +20250520,2535,2625,2625,2530,1282629,3284408302,00,0.00,N,5,-65, +20250519,2600,2600,2640,2585,970209,2525299192,00,0.00,N,5,-5, 20250516,2605,2645,2645,2595,703840,1836565871,00,0.00,N,5,-35, 20250515,2640,2660,2695,2635,749856,1992589008,00,0.00,N,5,-50, 20250514,2690,2680,2705,2615,1202740,3213404317,00,0.00,N,2,10, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index ed1ac0119312..71310e15bb57 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7540,7460,7550,7400,8844,65895300,00,0.00,N,2,100, +20250624,7440,7340,7600,7340,24793,184772885,00,0.00,N,2,110, +20250623,7330,7470,7470,7310,9881,72529770,00,0.00,N,5,-220, +20250620,7550,7340,7570,7290,14370,106800670,00,0.00,N,2,150, +20250619,7400,7700,7700,7400,3716,27622470,00,0.00,N,5,-90, +20250618,7490,7320,7490,7320,11857,88178540,00,0.00,N,2,170, +20250617,7320,7360,7460,7230,6591,48472230,00,0.00,N,5,-40, +20250616,7360,7390,7490,7240,16037,117408240,00,0.00,N,5,-30, +20250613,7390,7870,7870,7350,9562,70905075,00,0.00,N,5,-160, +20250612,7550,7690,7940,7540,13428,102753100,00,0.00,N,5,-160, +20250611,7710,7510,7880,7510,11208,86032860,00,0.00,N,2,200, +20250610,7510,7490,7590,7340,8622,64028420,00,0.00,N,2,50, +20250609,7460,7440,7500,7320,8106,60149555,00,0.00,N,2,20, +20250605,7440,7310,7500,7240,15142,111702250,00,0.00,N,2,60, +20250604,7380,7130,7380,7090,10757,77518445,00,0.00,N,2,250, +20250602,7130,7270,7270,6970,6696,47660190,00,0.00,N,5,-20, +20250530,7150,7100,7300,7080,13264,95281620,00,0.00,N,2,70, +20250529,7080,7060,7200,7050,8093,57705000,00,0.00,N,2,10, +20250528,7070,7170,7170,6960,4198,29547445,00,0.00,N,2,70, +20250527,7000,7070,7070,6880,5750,39858555,00,0.00,N,2,10, +20250526,6990,6980,7130,6940,13414,93510510,00,0.00,N,5,-30, +20250523,7020,7000,7270,7000,10793,76893560,00,0.00,N,5,-10, +20250522,7030,7340,7340,7000,14267,100991720,00,0.00,N,5,-260, +20250521,7290,7290,7430,7240,5515,40267390,00,0.00,N,3,0, +20250520,7290,7390,7400,7000,13708,98966625,00,0.00,N,5,-140, +20250519,7430,7470,7470,7250,4349,31780550,00,0.00,N,5,-40, 20250516,7470,7610,7710,7330,13272,98433420,00,0.00,N,5,-140, 20250515,7610,7780,7780,7530,2172,16525750,00,0.00,N,2,10, 20250514,7600,7600,7770,7550,7797,59573200,00,0.00,N,3,0, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index eda27124e22d..4bf9e1e5d7b3 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1994,1976,2000,1976,24011,47623759,00,0.00,N,2,19, +20250624,1975,1975,2000,1962,41773,82655615,00,0.00,N,2,3, +20250623,1972,1994,2005,1940,48383,95398174,00,0.00,N,5,-22, +20250620,1994,1970,2000,1960,38093,75495871,00,0.00,N,2,24, +20250619,1970,1984,2000,1962,16863,33309456,00,0.00,N,5,-11, +20250618,1981,1972,2010,1958,23450,46464077,00,0.00,N,2,9, +20250617,1972,1970,2005,1966,28110,55616583,00,0.00,N,2,6, +20250616,1966,1979,1985,1950,47791,93780583,00,0.00,N,2,6, +20250613,1960,2040,2050,1956,100069,198101310,00,0.00,N,5,-60, +20250612,2020,2055,2075,2005,20310,41460660,00,0.00,N,5,-40, +20250611,2060,2020,2080,2015,19211,39483480,00,0.00,N,2,25, +20250610,2035,2050,2080,2015,22084,45070037,00,0.00,N,5,-15, +20250609,2050,2005,2060,1995,39507,80683946,00,0.00,N,2,45, +20250605,2005,1981,2025,1967,79679,159350583,00,0.00,N,2,43, +20250604,1962,1942,2000,1890,97468,190263043,00,0.00,N,2,24, +20250602,1938,1989,1999,1928,66468,130026489,00,0.00,N,5,-51, +20250530,1989,1982,2010,1974,47485,94545430,00,0.00,N,2,5, +20250529,1984,1980,1999,1968,26386,52311853,00,0.00,N,2,4, +20250528,1980,2010,2030,1970,38704,77089603,00,0.00,N,5,-30, +20250527,2010,2025,2080,1995,17442,35404732,00,0.00,N,5,-15, +20250526,2025,2015,2100,2015,37359,77011485,00,0.00,N,2,10, +20250523,2015,1940,2110,1940,83591,169146367,00,0.00,N,2,56, +20250522,1959,1939,1968,1923,30700,59982652,00,0.00,N,2,20, +20250521,1939,1993,1993,1939,36543,72307078,00,0.00,N,5,-54, +20250520,1993,2005,2020,1985,26558,53022838,00,0.00,N,5,-12, +20250519,2005,2030,2045,1985,48467,97623079,00,0.00,N,5,-25, 20250516,2030,1994,2055,1980,76568,155168790,00,0.00,N,2,36, 20250515,1994,1977,2005,1956,31878,62820937,00,0.00,N,2,17, 20250514,1977,1975,1995,1959,43767,86587620,00,0.00,N,2,2, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index cecdb0502a66..3a7973e34f57 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2670,2750,2750,2600,130434,345544028,00,0.00,N,5,-35, +20250624,2705,2745,2745,2615,176382,475579929,00,0.00,N,2,95, +20250623,2610,2645,2710,2530,155706,402866780,00,0.00,N,5,-50, +20250620,2660,2700,2710,2585,278389,739897368,00,0.00,N,2,20, +20250619,2640,2455,2650,2455,340608,879606497,00,0.00,N,2,185, +20250618,2455,2500,2550,2430,111274,274499273,00,0.00,N,5,-30, +20250617,2485,2420,2575,2410,221515,552526482,00,0.00,N,2,65, +20250616,2420,2390,2465,2305,62099,149691243,00,0.00,N,2,30, +20250613,2390,2485,2495,2370,126705,305012290,00,0.00,N,5,-85, +20250612,2475,2380,2500,2365,176738,431338490,00,0.00,N,2,95, +20250611,2380,2430,2435,2360,136181,326057358,00,0.00,N,5,-70, +20250610,2450,2425,2490,2390,166647,407441133,00,0.00,N,2,35, +20250609,2415,2375,2415,2250,176016,409463880,00,0.00,N,2,35, +20250605,2380,2445,2480,2365,182158,437234483,00,0.00,N,5,-55, +20250604,2435,2495,2710,2425,952143,2406772727,00,0.00,N,3,0, +20250602,2435,2845,2950,2400,2587706,6795759611,00,0.00,N,5,-65, +20250530,2500,1926,2500,1906,909512,2101316013,00,0.00,N,1,574, +20250529,1926,1955,1955,1917,14959,28760470,00,0.00,N,2,1, +20250528,1925,1920,1965,1918,30247,58451799,00,0.00,N,2,1, +20250527,1924,2020,2025,1915,52668,102768154,00,0.00,N,5,-68, +20250526,1992,2000,2020,1990,18704,37366155,00,0.00,N,5,-8, +20250523,2000,2005,2040,1999,57826,116116054,00,0.00,N,5,-20, +20250522,2020,2050,2075,2010,27863,56454143,00,0.00,N,5,-30, +20250521,2050,2025,2095,2000,37731,76824870,00,0.00,N,2,30, +20250520,2020,2050,2115,2015,39757,81093525,00,0.00,N,5,-30, +20250519,2050,2095,2100,2015,55212,112484464,00,0.00,N,3,0, 20250516,2050,2020,2170,2000,60675,124226012,00,0.00,N,2,30, 20250515,2020,2085,2210,2015,93761,197259337,00,0.00,N,5,-40, 20250514,2060,2150,2165,2015,115741,237968164,00,0.00,N,5,-105, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 2c4a5bab58fe..70da8e17f537 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2150,2150,2160,2125,14496,31030790,00,0.00,N,2,5, +20250624,2145,2155,2170,2125,48202,103686007,00,0.00,N,5,-10, +20250623,2155,2190,2190,2140,19792,42671782,00,0.00,N,5,-20, +20250620,2175,2130,2175,2120,38072,81867340,00,0.00,N,2,45, +20250619,2130,2135,2145,2120,21163,45038825,00,0.00,N,3,0, +20250618,2130,2135,2145,2115,83452,177747760,00,0.00,N,5,-10, +20250617,2140,2160,2165,2130,39723,85295610,00,0.00,N,5,-15, +20250616,2155,2170,2170,2135,34603,74289410,00,0.00,N,5,-15, +20250613,2170,2180,2195,2145,54020,117167175,00,0.00,N,5,-30, +20250612,2200,2180,2240,2165,92917,204034477,00,0.00,N,2,15, +20250611,2185,2115,2210,2080,59608,127501205,00,0.00,N,2,70, +20250610,2115,2120,2130,2100,37600,79488540,00,0.00,N,5,-5, +20250609,2120,2110,2125,2095,105171,222081595,00,0.00,N,2,30, +20250605,2090,2100,2105,2080,56130,117432788,00,0.00,N,5,-5, +20250604,2095,2055,2095,2040,33816,70344180,00,0.00,N,2,40, +20250602,2055,2080,2095,2040,28882,59583610,00,0.00,N,5,-25, +20250530,2080,2070,2085,2030,36388,74868302,00,0.00,N,2,10, +20250529,2070,2035,2070,2020,47304,96628539,00,0.00,N,2,50, +20250528,2020,2025,2045,2010,41924,84892336,00,0.00,N,5,-10, +20250527,2030,2050,2050,2000,32677,65883250,00,0.00,N,5,-5, +20250526,2035,2030,2060,2020,51080,103996160,00,0.00,N,2,15, +20250523,2020,2140,2140,1999,249435,510406334,00,0.00,N,5,-120, +20250522,2140,2110,2160,2110,92003,195981874,00,0.00,N,2,50, +20250521,2090,2145,2195,2065,332658,707515655,00,0.00,N,2,10, +20250520,2080,2180,2190,2065,476710,1008731461,00,0.00,N,5,-165, +20250519,2245,2150,2345,2060,2471001,5456790728,00,0.00,N,2,253, 20250516,1992,1986,1993,1969,26808,53041062,00,0.00,N,2,6, 20250515,1986,1976,1991,1962,20819,41144566,00,0.00,N,2,11, 20250514,1975,1964,2000,1961,49698,98134794,00,0.00,N,2,13, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 89aa8494260e..0799f97fc494 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11880,11860,11920,11840,2187746,25989508160,00,0.00,N,2,20, +20250624,11860,11930,11970,11800,1827051,21678095660,00,0.00,N,5,-70, +20250623,11930,11970,11980,11910,1117726,13350192745,00,0.00,N,5,-50, +20250620,11980,11920,11990,11910,1323298,15819422680,00,0.00,N,2,20, +20250619,11960,11830,12070,11820,1928067,23020143530,00,0.00,N,2,130, +20250618,11830,11750,11850,11700,1260778,14877098210,00,0.00,N,2,80, +20250617,11750,11720,11770,11680,1236695,14502265110,00,0.00,N,2,30, +20250616,11720,11730,11780,11700,1169993,13735051595,00,0.00,N,2,10, +20250613,11710,11700,11780,11600,1343339,15724753030,00,0.00,N,2,10, +20250612,11700,11800,11830,11660,1882055,22027475045,00,0.00,N,5,-100, +20250611,11800,11830,11850,11730,944002,11121439900,00,0.00,N,5,-30, +20250610,11830,11800,11900,11780,1245666,14746600010,00,0.00,N,2,50, +20250609,11780,11680,11830,11670,1103590,12992113470,00,0.00,N,2,60, +20250605,11720,11660,11730,11630,739745,8640653035,00,0.00,N,2,40, +20250604,11680,11670,11730,11610,954354,11138808485,00,0.00,N,5,-10, +20250602,11690,11730,11730,11660,557722,6517526190,00,0.00,N,5,-40, +20250530,11730,11710,11790,11680,606885,7125965535,00,0.00,N,2,20, +20250529,11710,11720,11780,11610,952905,11130225640,00,0.00,N,5,-30, +20250528,11740,11650,11780,11650,726515,8506782620,00,0.00,N,2,90, +20250527,11650,11680,11700,11640,467075,5452666760,00,0.00,N,5,-30, +20250526,11680,11590,11680,11560,887265,10339319215,00,0.00,N,2,80, +20250523,11600,11580,11630,11520,505243,5857813490,00,0.00,N,2,30, +20250522,11570,11590,11680,11535,830815,9637715470,00,0.00,N,5,-20, +20250521,11590,11510,11590,11500,587502,6792528805,00,0.00,N,2,80, +20250520,11510,11500,11530,11480,438135,5039089220,00,0.00,N,2,20, +20250519,11490,11560,11570,11490,470891,5417249035,00,0.00,N,5,-80, 20250516,11570,11530,11570,11510,526127,6074086450,00,0.00,N,2,40, 20250515,11530,11520,11590,11510,525853,6063090055,00,0.00,N,2,30, 20250514,11500,11540,11540,11490,632912,7284497785,00,0.00,N,5,-40, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 634970d39cec..90902cfbe418 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23800,24600,24600,22650,166307,3988722275,00,0.00,N,5,-250, +20250624,24050,23650,24250,23550,143967,3435461150,00,0.00,N,2,800, +20250623,23250,23300,23500,22950,165253,3824020750,00,0.00,N,5,-950, +20250620,24200,24350,24400,23600,120868,2905632475,00,0.00,N,2,50, +20250619,24150,24500,24550,24000,156438,3797135600,00,0.00,N,2,150, +20250618,24000,24100,24400,23750,142462,3416720600,00,0.00,N,5,-400, +20250617,24400,24100,25200,23600,599632,14784986850,00,0.00,N,2,550, +20250616,23850,23650,23850,23000,182811,4286306450,00,0.00,N,5,-250, +20250613,24100,24700,24900,23500,440481,10658595600,00,0.00,N,5,-350, +20250612,24450,24550,24600,24200,133713,3262300500,00,0.00,N,5,-300, +20250611,24750,24650,24950,24300,233438,5748546850,00,0.00,N,2,450, +20250610,24300,25100,25100,24150,227393,5567785150,00,0.00,N,3,0, +20250609,24300,25150,25200,24050,295777,7225366500,00,0.00,N,5,-250, +20250605,24550,23650,24800,23500,602427,14604232425,00,0.00,N,2,1500, +20250604,23050,22450,23100,22400,147067,3361796075,00,0.00,N,2,1000, +20250602,22050,22600,22650,21950,96887,2148549875,00,0.00,N,5,-250, +20250530,22300,22600,22700,22200,85513,1917452025,00,0.00,N,5,-650, +20250529,22950,23350,23400,22700,123141,2824077900,00,0.00,N,2,250, +20250528,22700,23150,23300,22500,152977,3506004150,00,0.00,N,5,-450, +20250527,23150,23300,23300,22450,231982,5313882600,00,0.00,N,2,500, +20250526,22650,21550,23200,21400,678792,15333282250,00,0.00,N,2,1800, +20250523,20850,21300,21350,20800,98404,2061866475,00,0.00,N,5,-300, +20250522,21150,22000,22000,21150,86897,1858003050,00,0.00,N,5,-900, +20250521,22050,21550,22300,21500,85645,1884232925,00,0.00,N,2,650, +20250520,21400,21850,22100,21350,63200,1365836050,00,0.00,N,5,-150, +20250519,21550,21600,21900,21400,95324,2055451950,00,0.00,N,5,-600, 20250516,22150,22900,22900,21950,141997,3151427500,00,0.00,N,5,-600, 20250515,22750,23400,23500,22700,163576,3773553300,00,0.00,N,5,-650, 20250514,23400,23150,23600,22750,246434,5740180925,00,0.00,N,2,700, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 7f99764ad8d6..d563a3b48d2c 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33400,34000,34150,33150,492623,16542821950,00,0.00,N,2,450, +20250624,32950,33550,34600,32700,1074357,35921170650,00,0.00,N,2,200, +20250623,32750,33000,33150,32000,511343,16623267175,00,0.00,N,5,-1200, +20250620,33950,33950,34650,33650,360296,12267081950,00,0.00,N,2,150, +20250619,33800,34400,34700,33300,421963,14288035725,00,0.00,N,5,-250, +20250618,34050,33650,34150,33150,499692,16759189600,00,0.00,N,2,50, +20250617,34000,34500,35750,33350,869343,30005388075,00,0.00,N,5,-150, +20250616,34150,32450,34400,32000,535836,17907301375,00,0.00,N,2,1500, +20250613,32650,35700,35750,32600,1118669,37200067625,00,0.00,N,5,-2500, +20250612,35150,35850,36050,34900,474010,16809263475,00,0.00,N,5,-350, +20250611,35500,34450,35950,34450,573240,20325801750,00,0.00,N,2,1450, +20250610,34050,35600,35650,33850,546982,18757702875,00,0.00,N,5,-1150, +20250609,35200,36450,36450,34750,611508,21628432150,00,0.00,N,5,-300, +20250605,35500,34650,36550,34050,759469,27196146775,00,0.00,N,2,1250, +20250604,34250,34450,35600,34150,513991,17924377125,00,0.00,N,2,750, +20250602,33500,33200,34500,33100,429037,14483553825,00,0.00,N,2,250, +20250530,33250,35000,35200,33200,617777,20951448550,00,0.00,N,5,-2450, +20250529,35700,36400,36450,34600,409200,14495865050,00,0.00,N,2,600, +20250528,35100,35000,36600,34700,371934,13190869325,00,0.00,N,2,900, +20250527,34200,35350,35400,33400,345763,11819224475,00,0.00,N,5,-1400, +20250526,35600,32850,35650,32700,511466,17804087675,00,0.00,N,2,2050, +20250523,33550,33800,34150,33200,231310,7778136125,00,0.00,N,5,-50, +20250522,33600,34550,34900,33350,528029,17817281925,00,0.00,N,5,-1800, +20250521,35400,35450,35700,34500,294356,10377502850,00,0.00,N,2,400, +20250520,35000,36800,36900,34750,355002,12635205175,00,0.00,N,5,-1050, +20250519,36050,36950,36950,35400,422528,15165133850,00,0.00,N,5,-1550, 20250516,37600,37300,37950,36750,392940,14671228200,00,0.00,N,2,750, 20250515,36850,38700,39100,36650,504410,19001788825,00,0.00,N,5,-2400, 20250514,39250,38700,39550,38150,876324,34250511500,00,0.00,N,2,1800, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index d8c21f9589d3..53eda731c62b 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2765,2830,2840,2690,135470,368709502,00,0.00,N,5,-50, +20250624,2815,2845,2870,2780,115842,325957317,00,0.00,N,5,-30, +20250623,2845,2930,2955,2800,124700,355674809,00,0.00,N,5,-105, +20250620,2950,2945,2960,2880,51440,150219454,00,0.00,N,2,5, +20250619,2945,3000,3010,2870,147066,431446706,00,0.00,N,5,-20, +20250618,2965,3000,3105,2945,131482,393126297,00,0.00,N,5,-95, +20250617,3060,3105,3160,2900,203282,620827285,00,0.00,N,5,-20, +20250616,3080,3170,3170,3040,187287,577777830,00,0.00,N,5,-90, +20250613,3170,3010,3170,2875,454996,1390176562,00,0.00,N,2,165, +20250612,3005,2875,3030,2845,325738,961618905,00,0.00,N,2,150, +20250611,2855,2825,2860,2790,134861,381720671,00,0.00,N,2,30, +20250610,2825,2840,2885,2780,138393,391673477,00,0.00,N,5,-10, +20250609,2835,2830,2855,2780,151381,428781642,00,0.00,N,2,5, +20250605,2830,2875,2935,2760,208599,593758432,00,0.00,N,5,-50, +20250604,2880,2830,2905,2750,437461,1243898137,00,0.00,N,2,10, +20250602,2870,2705,3480,2680,7596505,24556055987,00,0.00,N,2,190, +20250530,2680,2750,2750,2660,35461,95116875,00,0.00,N,5,-45, +20250529,2725,2775,2775,2705,31070,84940247,00,0.00,N,5,-10, +20250528,2735,2760,2915,2705,134584,374073143,00,0.00,N,5,-5, +20250527,2740,2750,2830,2730,58698,162126333,00,0.00,N,2,10, +20250526,2730,2690,2800,2670,67233,182782257,00,0.00,N,2,10, +20250523,2720,2735,2950,2655,164087,451170350,00,0.00,N,5,-15, +20250522,2735,2620,2785,2515,94183,253316643,00,0.00,N,2,115, +20250521,2620,2565,2640,2525,42292,109908536,00,0.00,N,2,105, +20250520,2515,2625,2670,2500,187747,479080803,00,0.00,N,5,-135, +20250519,2650,2645,2670,2600,57538,151084405,00,0.00,N,2,35, 20250516,2615,2715,2720,2610,70914,187776339,00,0.00,N,5,-100, 20250515,2715,2815,2820,2700,92635,253255745,00,0.00,N,5,-100, 20250514,2815,2835,2855,2745,85161,236868450,00,0.00,N,5,-25, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 408727417458..fe943d2c7d09 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4300,4635,4635,4295,705004,3079865938,00,0.00,N,5,-365, +20250624,4665,4680,4775,4535,728686,3370859488,00,0.00,N,2,30, +20250623,4635,4700,4970,4570,2629595,12584165135,00,0.00,N,5,-70, +20250620,4705,4850,4905,4500,1240480,5773282349,00,0.00,N,5,-135, +20250619,4840,4530,5380,4430,13157846,66302738333,00,0.00,N,2,430, +20250618,4410,4165,4775,4150,3288509,14833802530,00,0.00,N,2,270, +20250617,4140,4465,4530,4110,723251,3088410626,00,0.00,N,5,-230, +20250616,4370,4320,4615,4255,1302202,5744762298,00,0.00,N,2,45, +20250613,4325,4540,4660,4150,1670836,7330607969,00,0.00,N,5,-110, +20250612,4435,4435,4825,4370,2681030,12331906310,00,0.00,N,5,-60, +20250611,4495,4325,5060,4145,11296258,53268188557,00,0.00,N,2,140, +20250610,4355,4675,4750,4210,2534395,11167727474,00,0.00,N,5,-240, +20250609,4595,4250,4915,4105,19553480,88143130088,00,0.00,N,2,755, +20250605,3840,3430,4345,3420,19329655,77231896629,00,0.00,N,2,310, +20250604,3530,3395,3645,3240,2903814,10148199405,00,0.00,N,2,225, +20250602,3305,3320,3440,3255,731597,2433189701,00,0.00,N,5,-15, +20250530,3320,3505,3530,3310,963918,3269810109,00,0.00,N,5,-255, +20250529,3575,3615,3710,3470,1910270,6790986710,00,0.00,N,5,-135, +20250528,3710,3605,3765,3440,4942294,17928066950,00,0.00,N,2,190, +20250527,3520,3575,4140,3510,22375144,86465228273,00,0.00,N,3,0, +20250526,3520,3835,4080,3465,28585126,108975873248,00,0.00,N,2,105, +20250523,3415,2650,3415,2600,25062943,77874938736,00,0.00,N,1,785, +20250522,2630,2790,3055,2495,15894164,44919378046,00,0.00,N,2,175, +20250521,2455,2500,2530,2415,235378,593949454,00,0.00,N,5,-20, +20250520,2475,2420,2515,2350,292451,717805334,00,0.00,N,2,60, +20250519,2415,2540,2580,2365,336363,823272474,00,0.00,N,5,-105, 20250516,2520,2550,2565,2485,250848,633078147,00,0.00,N,5,-40, 20250515,2560,2415,2575,2385,551824,1366220692,00,0.00,N,2,110, 20250514,2450,2475,2570,2415,677061,1684829638,00,0.00,N,2,10, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index d2268128441d..867d9f45e1d8 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,927,933,933,915,5032,4658285,00,0.00,N,2,3, +20250624,924,917,931,912,29646,27443776,00,0.00,N,3,0, +20250623,924,937,942,924,14366,13416509,00,0.00,N,5,-13, +20250620,937,929,938,928,20703,19345986,00,0.00,N,2,8, +20250619,929,940,940,878,41851,38705534,00,0.00,N,5,-3, +20250618,932,920,937,911,55121,51139064,00,0.00,N,2,12, +20250617,920,929,929,899,45604,41694442,00,0.00,N,5,-3, +20250616,923,905,923,901,45977,41927348,00,0.00,N,2,18, +20250613,905,920,920,880,64459,58194568,00,0.00,N,5,-2, +20250612,907,900,913,897,80942,73557264,00,0.00,N,2,7, +20250611,900,880,909,876,63194,56170110,00,0.00,N,2,20, +20250610,880,881,889,859,39641,34693133,00,0.00,N,5,-1, +20250609,881,888,896,849,44319,39019953,00,0.00,N,5,-7, +20250605,888,898,904,880,74772,66584432,00,0.00,N,5,-9, +20250604,897,905,918,887,75486,67708044,00,0.00,N,5,-8, +20250602,905,900,923,897,63823,58084125,00,0.00,N,2,6, +20250530,899,942,948,899,87249,80036015,00,0.00,N,5,-14, +20250529,913,908,919,899,62784,57325029,00,0.00,N,2,5, +20250528,908,867,920,867,76557,68339539,00,0.00,N,2,41, +20250527,867,871,895,862,28811,25027171,00,0.00,N,2,1, +20250526,866,866,897,866,69740,61380380,00,0.00,N,3,0, +20250523,866,893,904,860,43520,38146811,00,0.00,N,5,-35, +20250522,901,899,925,890,33470,30126604,00,0.00,N,2,1, +20250521,900,887,919,887,64725,58352502,00,0.00,N,2,5, +20250520,895,864,920,864,181256,161344208,00,0.00,N,2,31, +20250519,864,879,879,823,32050,27587834,00,0.00,N,2,17, 20250516,847,888,894,847,46845,40853143,00,0.00,N,5,-40, 20250515,887,878,895,872,68656,60639405,00,0.00,N,2,10, 20250514,877,867,894,865,51905,45725917,00,0.00,N,5,-3, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 5c0150d114ba..a33c86d395f7 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3940,3945,3945,3900,36539,143040405,00,0.00,N,2,20, +20250624,3920,3905,3960,3885,53027,207333738,00,0.00,N,2,20, +20250623,3900,3970,3970,3860,25800,100517875,00,0.00,N,5,-70, +20250620,3970,3920,3995,3910,23989,94737415,00,0.00,N,2,30, +20250619,3940,3920,3980,3920,13261,52092855,00,0.00,N,3,0, +20250618,3940,3995,3995,3905,16684,65565102,00,0.00,N,2,10, +20250617,3930,3975,4010,3885,48251,189630270,00,0.00,N,5,-20, +20250616,3950,3910,3950,3875,29829,116530206,00,0.00,N,5,-10, +20250613,3960,4030,4030,3915,42473,167683844,00,0.00,N,5,-70, +20250612,4030,4025,4030,3980,60090,240282040,00,0.00,N,2,10, +20250611,4020,4030,4030,4000,31977,128330131,00,0.00,N,2,15, +20250610,4005,4040,4040,3965,68701,274982752,00,0.00,N,5,-20, +20250609,4025,4000,4030,3975,75459,302208540,00,0.00,N,2,45, +20250605,3980,3930,3990,3915,44664,176866829,00,0.00,N,2,50, +20250604,3930,3875,3930,3875,50968,198578685,00,0.00,N,2,55, +20250602,3875,3880,3880,3825,18915,72944327,00,0.00,N,3,0, +20250530,3875,3875,3880,3835,19053,73446695,00,0.00,N,2,30, +20250529,3845,3790,3885,3760,94701,361934450,00,0.00,N,2,70, +20250528,3775,3775,3775,3745,39164,147204419,00,0.00,N,3,0, +20250527,3775,3755,3800,3710,51466,192143776,00,0.00,N,2,20, +20250526,3755,3750,3770,3730,19485,73229565,00,0.00,N,2,35, +20250523,3720,3740,3745,3690,7670,28551875,00,0.00,N,3,0, +20250522,3720,3700,3760,3700,16347,60837095,00,0.00,N,5,-5, +20250521,3725,3770,3770,3705,9763,36300990,00,0.00,N,2,25, +20250520,3700,3775,3775,3670,11618,42918595,00,0.00,N,2,15, +20250519,3685,3780,3780,3680,27728,103157900,00,0.00,N,5,-65, 20250516,3750,3685,3755,3660,53498,199010280,00,0.00,N,2,65, 20250515,3685,3680,3685,3645,14370,52695350,00,0.00,N,2,15, 20250514,3670,3670,3680,3640,16754,61328870,00,0.00,N,2,10, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 715d2915a88d..bd37e4b6731e 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7330,7420,7500,7240,222443,1629982570,00,0.00,N,2,30, +20250624,7300,7250,7310,7170,367807,2670030870,00,0.00,N,2,320, +20250623,6980,7050,7050,6950,147048,1027092345,00,0.00,N,5,-210, +20250620,7190,7250,7280,7150,327173,2360976290,00,0.00,N,2,70, +20250619,7120,7040,7210,7030,415061,2959493275,00,0.00,N,2,230, +20250618,6890,6740,6930,6700,98774,676771630,00,0.00,N,2,150, +20250617,6740,6830,6830,6720,126247,855361545,00,0.00,N,5,-10, +20250616,6750,6710,6770,6650,100813,676844570,00,0.00,N,5,-50, +20250613,6800,7030,7030,6740,239991,1636173855,00,0.00,N,5,-230, +20250612,7030,7050,7090,6990,108997,767012050,00,0.00,N,5,-20, +20250611,7050,7060,7070,6990,91184,641016910,00,0.00,N,2,20, +20250610,7030,7000,7130,6920,198952,1401399250,00,0.00,N,2,60, +20250609,6970,6880,7050,6870,158522,1104073440,00,0.00,N,2,120, +20250605,6850,6790,6920,6730,154549,1054043490,00,0.00,N,2,130, +20250604,6720,6700,6730,6660,65236,437161565,00,0.00,N,2,100, +20250602,6620,6650,6650,6590,96779,640307455,00,0.00,N,5,-30, +20250530,6650,6720,6720,6650,76157,507655235,00,0.00,N,5,-20, +20250529,6670,6700,6740,6620,131743,876428440,00,0.00,N,3,0, +20250528,6670,6650,6740,6640,119741,799387925,00,0.00,N,2,40, +20250527,6630,6680,6700,6600,104176,690187700,00,0.00,N,5,-60, +20250526,6690,6730,6740,6680,79076,529444335,00,0.00,N,5,-20, +20250523,6710,6810,6830,6710,115639,778509270,00,0.00,N,5,-120, +20250522,6830,6900,6920,6770,91723,626813440,00,0.00,N,2,30, +20250521,6800,6700,6810,6700,77506,523836840,00,0.00,N,2,20, +20250520,6780,6850,6920,6760,94926,646032940,00,0.00,N,5,-60, +20250519,6840,6960,7000,6840,126285,868154070,00,0.00,N,5,-170, 20250516,7010,7000,7080,6780,287857,2002108695,00,0.00,N,2,110, 20250515,6900,6930,6930,6860,63276,435059395,00,0.00,N,2,30, 20250514,6870,6900,6900,6820,82838,568144700,00,0.00,N,3,0, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 270f3557b54a..caa6a991003d 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17000,17150,17270,16310,37010,630386480,00,0.00,N,5,-200, +20250624,17200,16570,17270,16510,60413,1030415100,00,0.00,N,2,700, +20250623,16500,16270,16510,16030,37215,608008470,00,0.00,N,2,230, +20250620,16270,16160,16290,15960,17773,286929725,00,0.00,N,2,110, +20250619,16160,16350,16380,16020,26615,429292815,00,0.00,N,5,-20, +20250618,16180,16170,16320,16110,32246,522565670,00,0.00,N,2,20, +20250617,16160,16370,16510,16030,37299,604434070,00,0.00,N,5,-150, +20250616,16310,16300,16450,15780,84472,1352024400,00,0.00,N,2,10, +20250613,16300,16550,16660,16150,38275,622889105,00,0.00,N,5,-220, +20250612,16520,17030,17040,16500,40278,671505540,00,0.00,N,5,-510, +20250611,17030,16870,17150,16680,49421,833820880,00,0.00,N,2,100, +20250610,16930,17150,17200,15860,65124,1098670725,00,0.00,N,5,-190, +20250609,17120,15410,17140,15380,225483,3731720635,00,0.00,N,2,1710, +20250605,15410,15530,15750,15350,25444,394479605,00,0.00,N,5,-180, +20250604,15590,15750,15890,15450,20250,316229955,00,0.00,N,5,-80, +20250602,15670,15500,15770,15400,33814,527628625,00,0.00,N,2,170, +20250530,15500,15430,15750,15390,26921,419025585,00,0.00,N,2,30, +20250529,15470,15440,15550,15350,15750,243230870,00,0.00,N,2,50, +20250528,15420,14870,15560,14750,58778,902570225,00,0.00,N,2,520, +20250527,14900,14940,15100,14770,8609,127745270,00,0.00,N,5,-30, +20250526,14930,15000,15140,14810,12484,185992580,00,0.00,N,5,-50, +20250523,14980,14810,15100,14760,15199,227024620,00,0.00,N,2,230, +20250522,14750,15100,15150,14750,11736,173698440,00,0.00,N,5,-160, +20250521,14910,14820,15050,14820,6096,91196970,00,0.00,N,5,-30, +20250520,14940,15050,15240,14900,13170,196886280,00,0.00,N,5,-100, +20250519,15040,15240,15340,14940,10680,160958065,00,0.00,N,5,-180, 20250516,15220,15450,15450,15120,12785,194430310,00,0.00,N,5,-50, 20250515,15270,15680,15770,15260,24218,372999075,00,0.00,N,5,-280, 20250514,15550,15590,15820,15450,31136,488488355,00,0.00,N,5,-50, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index d90d3648b12a..cadce3f1c00c 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4375,4330,4430,4300,96923,423472710,00,0.00,N,2,45, +20250624,4330,4170,4335,4170,57531,246397000,00,0.00,N,2,170, +20250623,4160,4305,4305,4140,77378,323128544,00,0.00,N,5,-145, +20250620,4305,4300,4360,4270,39739,171058199,00,0.00,N,2,10, +20250619,4295,4330,4335,4230,47267,202007670,00,0.00,N,5,-30, +20250618,4325,4380,4380,4270,34022,146562980,00,0.00,N,2,5, +20250617,4320,4255,4430,4255,77037,335312942,00,0.00,N,2,80, +20250616,4240,4230,4405,4165,49785,210455481,00,0.00,N,5,-35, +20250613,4275,4445,4470,4265,106936,460350074,00,0.00,N,5,-170, +20250612,4445,4470,4470,4410,66079,293342374,00,0.00,N,5,-25, +20250611,4470,4425,4600,4425,211480,957103280,00,0.00,N,2,50, +20250610,4420,4455,4490,4320,62441,276591170,00,0.00,N,5,-30, +20250609,4450,4455,4500,4400,106385,472078872,00,0.00,N,2,15, +20250605,4435,4380,4525,4370,187308,837687268,00,0.00,N,2,55, +20250604,4380,4325,4385,4315,47508,206590361,00,0.00,N,2,60, +20250602,4320,4280,4380,4240,54275,232900385,00,0.00,N,2,10, +20250530,4310,4420,4420,4300,64236,279052042,00,0.00,N,5,-115, +20250529,4425,4425,4490,4400,64691,286210410,00,0.00,N,2,20, +20250528,4405,4400,4580,4360,126349,558374229,00,0.00,N,2,55, +20250527,4350,4400,4415,4315,56507,245205971,00,0.00,N,5,-40, +20250526,4390,4205,4435,4205,183880,802059739,00,0.00,N,2,215, +20250523,4175,4280,4315,4175,86374,365054549,00,0.00,N,5,-105, +20250522,4280,4340,4345,4250,111267,477215910,00,0.00,N,5,-100, +20250521,4380,4420,4425,4340,76881,336686596,00,0.00,N,3,0, +20250520,4380,4305,4520,4305,220774,973013049,00,0.00,N,2,35, +20250519,4345,4300,4690,4200,800725,3579991950,00,0.00,N,2,45, 20250516,4300,4500,4520,4295,248026,1078308407,00,0.00,N,5,-245, 20250515,4545,4535,4625,4405,289717,1306291744,00,0.00,N,2,25, 20250514,4520,4575,4675,4450,493916,2254157852,00,0.00,N,5,-10, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index d496061e4ae3..0778dc4b4aea 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7100,7130,7190,6910,190682,1343066195,00,0.00,N,5,-20, +20250624,7120,7090,7120,6960,173552,1222294080,00,0.00,N,2,140, +20250623,6980,6830,7080,6790,178189,1233716365,00,0.00,N,3,0, +20250620,6980,7060,7180,6970,264432,1859774935,00,0.00,N,5,-210, +20250619,7190,7440,7440,7085,400721,2886510685,00,0.00,N,5,-240, +20250618,7430,7140,7440,7070,475509,3464603500,00,0.00,N,2,270, +20250617,7160,7150,7290,6960,451092,3218852465,00,0.00,N,2,140, +20250616,7020,6750,7130,6600,388464,2697288600,00,0.00,N,2,180, +20250613,6840,7160,7180,6710,629919,4315617535,00,0.00,N,5,-300, +20250612,7140,7190,7220,7060,381602,2718041460,00,0.00,N,5,-50, +20250611,7190,7020,7630,6910,3662491,26879087170,00,0.00,N,2,220, +20250610,6970,7100,7140,6880,969769,6783074285,00,0.00,N,5,-240, +20250609,7210,6310,7680,6310,7215822,52086071800,00,0.00,N,2,950, +20250605,6260,6290,6375,6260,138147,870830905,00,0.00,N,5,-10, +20250604,6270,6150,6300,6150,155105,967646495,00,0.00,N,2,120, +20250602,6150,6200,6250,6130,77937,482399305,00,0.00,N,2,30, +20250530,6120,6110,6190,6100,89684,550681490,00,0.00,N,5,-20, +20250529,6140,6150,6240,6120,135717,834824105,00,0.00,N,2,10, +20250528,6130,6180,6240,6090,194057,1195632020,00,0.00,N,5,-50, +20250527,6180,6250,6320,6180,103674,645648015,00,0.00,N,5,-70, +20250526,6250,6150,6330,6150,131219,819709395,00,0.00,N,2,50, +20250523,6200,6270,6290,6150,151635,940930720,00,0.00,N,2,10, +20250522,6190,6250,6330,6190,206109,1284256830,00,0.00,N,5,-80, +20250521,6270,6400,6500,6250,335047,2113821720,00,0.00,N,5,-90, +20250520,6360,6550,6720,6340,717614,4660347410,00,0.00,N,5,-240, +20250519,6600,6210,7390,6140,7434096,52026030885,00,0.00,N,2,320, 20250516,6280,6790,6790,6280,656947,4210700330,00,0.00,N,5,-440, 20250515,6720,6670,6830,6640,364856,2452368395,00,0.00,N,2,50, 20250514,6670,6660,6730,6590,275477,1838149780,00,0.00,N,2,40, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 31d8a66e8dea..34bf345cceca 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34450,33850,34500,33800,62977,2153012400,00,0.00,N,2,600, +20250624,33850,33550,34050,33250,103992,3500505000,00,0.00,N,2,300, +20250623,33550,33650,33850,33400,25460,854155550,00,0.00,N,5,-700, +20250620,34250,34100,34350,33600,74394,2535691300,00,0.00,N,2,250, +20250619,34000,34100,34300,33700,29710,1010573275,00,0.00,N,5,-50, +20250618,34050,33400,34400,33300,75522,2564584050,00,0.00,N,2,700, +20250617,33350,34150,34150,33150,52735,1766329225,00,0.00,N,5,-750, +20250616,34100,33250,34150,33250,40299,1365877350,00,0.00,N,2,500, +20250613,33600,33900,33950,32850,113234,3781513325,00,0.00,N,5,-600, +20250612,34200,34300,34550,33600,87620,2990286250,00,0.00,N,2,100, +20250611,34100,34100,34350,33600,48240,1641660050,00,0.00,N,3,0, +20250610,34100,33200,34600,32850,185066,6317245625,00,0.00,N,2,1000, +20250609,33100,32750,33700,32650,52497,1745556575,00,0.00,N,2,450, +20250605,32650,32700,33000,32300,46859,1535185025,00,0.00,N,2,200, +20250604,32450,33200,33350,32150,70045,2287432100,00,0.00,N,5,-750, +20250602,33200,32650,33700,32400,72670,2415382625,00,0.00,N,2,550, +20250530,32650,31700,33100,31700,92177,2994914675,00,0.00,N,2,1000, +20250529,31650,31300,31700,31050,47643,1500537750,00,0.00,N,2,350, +20250528,31300,31350,31600,31100,25847,807875100,00,0.00,N,2,100, +20250527,31200,31050,31300,30800,25556,796208125,00,0.00,N,2,100, +20250526,31100,31200,31250,30700,35334,1093854225,00,0.00,N,5,-150, +20250523,31250,30900,31250,30650,35944,1118103650,00,0.00,N,2,650, +20250522,30600,31050,31300,30500,43947,1356646025,00,0.00,N,5,-500, +20250521,31100,31000,31100,30500,20229,624508550,00,0.00,N,2,500, +20250520,30600,31000,31100,30300,28866,883807025,00,0.00,N,3,0, +20250519,30600,30650,30850,30000,56467,1717150325,00,0.00,N,5,-150, 20250516,30750,31150,31150,30450,32292,988627000,00,0.00,N,5,-150, 20250515,30900,31050,31500,30750,50091,1563503800,00,0.00,N,5,-150, 20250514,31050,31000,31100,30600,37090,1146503375,00,0.00,N,2,100, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index e789c6edd85c..569cce267347 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7520,7480,7570,7380,133870,1002287695,00,0.00,N,2,70, +20250624,7450,7310,7450,7300,93369,684376165,00,0.00,N,2,310, +20250623,7140,7300,7340,7100,43444,311875365,00,0.00,N,5,-270, +20250620,7410,7440,7460,7320,32900,242816870,00,0.00,N,5,-50, +20250619,7460,7510,7550,7360,40867,304299415,00,0.00,N,5,-20, +20250618,7480,7200,7490,7180,61804,453992320,00,0.00,N,2,230, +20250617,7250,7110,7430,7110,48845,357181380,00,0.00,N,2,140, +20250616,7110,7100,7150,6960,43152,305185915,00,0.00,N,5,-90, +20250613,7200,7470,7480,7120,37201,268095830,00,0.00,N,5,-230, +20250612,7430,7480,7490,7350,42553,315684505,00,0.00,N,5,-30, +20250611,7460,7380,7470,7330,53379,395103880,00,0.00,N,2,170, +20250610,7290,7360,7400,7190,52551,381915600,00,0.00,N,5,-40, +20250609,7330,7400,7510,7280,69672,514075705,00,0.00,N,5,-110, +20250605,7440,7240,7550,7220,113106,842256255,00,0.00,N,2,220, +20250604,7220,7220,7310,7150,12400,89559930,00,0.00,N,2,130, +20250602,7090,7070,7140,7010,24653,174099420,00,0.00,N,2,20, +20250530,7070,6960,7240,6930,19835,139284050,00,0.00,N,2,30, +20250529,7040,7000,7140,6990,13781,96835790,00,0.00,N,3,0, +20250528,7040,6970,7110,6950,23344,164115020,00,0.00,N,2,70, +20250527,6970,6910,7250,6820,15783,108963345,00,0.00,N,5,-50, +20250526,7020,6630,7260,6630,43390,302705225,00,0.00,N,2,430, +20250523,6590,6760,6760,6580,19947,132473405,00,0.00,N,5,-130, +20250522,6720,6800,6870,6660,22918,154088630,00,0.00,N,5,-160, +20250521,6880,7010,7130,6860,58232,404683150,00,0.00,N,5,-140, +20250520,7020,7100,7180,6910,36694,257895210,00,0.00,N,5,-80, +20250519,7100,7210,7290,7100,20435,146350980,00,0.00,N,5,-270, 20250516,7370,7500,7500,7270,25433,186445090,00,0.00,N,5,-130, 20250515,7500,7450,7520,7330,38978,290400200,00,0.00,N,2,90, 20250514,7410,7510,7530,7210,79897,587859510,00,0.00,N,5,-250, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 5c19412b3a8e..9961c1eb66a0 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12450,12640,12800,11710,85071,1059002690,00,0.00,N,2,30, +20250624,12420,12050,12670,12000,71000,883716490,00,0.00,N,2,620, +20250623,11800,11990,11990,11750,45372,537979260,00,0.00,N,5,-330, +20250620,12130,12270,12340,12080,42585,520748190,00,0.00,N,2,130, +20250619,12000,12410,12880,12000,423013,5102291310,00,0.00,N,5,-410, +20250618,12410,12990,12990,12410,63446,794713000,00,0.00,N,5,-290, +20250617,12700,12400,13150,12150,151324,1941548280,00,0.00,N,2,560, +20250616,12140,12120,12340,11970,69754,846570925,00,0.00,N,5,-190, +20250613,12330,13090,13090,12200,88627,1092294615,00,0.00,N,5,-570, +20250612,12900,12780,13200,12510,116234,1504800645,00,0.00,N,2,120, +20250611,12780,12580,12810,12260,57904,730079460,00,0.00,N,2,620, +20250610,12160,12350,12430,12120,26505,324182420,00,0.00,N,5,-190, +20250609,12350,12870,12980,12260,60821,757219530,00,0.00,N,5,-280, +20250605,12630,12850,13200,12500,75539,970692070,00,0.00,N,2,130, +20250604,12500,12730,12920,12460,71705,914910440,00,0.00,N,2,260, +20250602,12240,12250,12510,12110,41285,508991305,00,0.00,N,2,110, +20250530,12130,12900,13050,12010,85302,1048010315,00,0.00,N,5,-670, +20250529,12800,13470,13630,12670,124769,1627074325,00,0.00,N,5,-640, +20250528,13440,12700,13460,12440,225281,2974196725,00,0.00,N,2,750, +20250527,12690,12600,12810,12300,115486,1459240510,00,0.00,N,3,0, +20250526,12690,12020,12870,12020,90624,1146078500,00,0.00,N,2,490, +20250523,12200,12610,12950,11910,46840,572541395,00,0.00,N,5,-410, +20250522,12610,12640,12840,12310,54473,682776260,00,0.00,N,5,-190, +20250521,12800,12830,13270,12700,45266,582597505,00,0.00,N,5,-100, +20250520,12900,13100,13280,12760,107234,1401278390,00,0.00,N,5,-150, +20250519,13050,12230,13080,12150,134451,1704632645,00,0.00,N,2,830, 20250516,12220,12160,12400,11940,72203,873811640,00,0.00,N,5,-220, 20250515,12440,11670,12630,11600,569785,6554505540,00,0.00,N,2,670, 20250514,11770,13180,13180,11710,113824,1364500155,00,0.00,N,5,-340, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 9f5076218ce8..e82475e60a22 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19250,19300,19375,18980,61498,1175654140,00,0.00,N,5,-50, +20250624,19300,19260,19350,18820,69568,1330486580,00,0.00,N,2,210, +20250623,19090,19090,19180,18500,81508,1541206220,00,0.00,N,5,-410, +20250620,19500,19400,20200,19130,256434,5035400805,00,0.00,N,2,250, +20250619,19250,18690,19800,18350,233597,4495134560,00,0.00,N,2,1250, +20250618,18000,18260,18470,17900,59417,1072199225,00,0.00,N,5,-480, +20250617,18480,18800,18830,18180,102371,1893695340,00,0.00,N,5,-270, +20250616,18750,17800,18750,17400,114433,2088291620,00,0.00,N,2,1010, +20250613,17740,18060,18060,17430,59045,1041029875,00,0.00,N,5,-350, +20250612,18090,18100,18260,17920,62124,1121048675,00,0.00,N,5,-110, +20250611,18200,17760,18360,17610,103658,1873352080,00,0.00,N,2,550, +20250610,17650,17000,18090,16880,190500,3367193505,00,0.00,N,2,720, +20250609,16930,17180,17180,16530,72882,1224479780,00,0.00,N,3,0, +20250605,16930,16860,17000,16680,60168,1011753990,00,0.00,N,2,80, +20250604,16850,16550,16890,16390,86172,1436979055,00,0.00,N,2,460, +20250602,16390,16000,16390,15700,77413,1249138740,00,0.00,N,2,420, +20250530,15970,15850,16030,15640,48610,770338155,00,0.00,N,2,170, +20250529,15800,15560,15800,15480,49326,768618355,00,0.00,N,2,240, +20250528,15560,15330,15560,15240,37756,581484255,00,0.00,N,2,400, +20250527,15160,15770,15770,15160,40220,614386475,00,0.00,N,5,-470, +20250526,15630,15560,15730,15320,39261,609289305,00,0.00,N,2,70, +20250523,15560,15750,15840,15450,46386,721682835,00,0.00,N,5,-240, +20250522,15800,15900,15950,15500,49244,775087040,00,0.00,N,5,-150, +20250521,15950,16300,16300,15950,47476,763481615,00,0.00,N,5,-350, +20250520,16300,16240,16340,16100,32339,523950815,00,0.00,N,2,30, +20250519,16270,16940,17010,16200,60725,997214665,00,0.00,N,5,-670, 20250516,16940,16630,16990,16540,80739,1354402765,00,0.00,N,2,340, 20250515,16600,17080,17080,16600,114773,1929490970,00,0.00,N,5,-490, 20250514,17090,16050,19240,16040,936226,16686098340,00,0.00,N,2,1060, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 570772d5c2bd..c6528c4cc5fb 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1086,1105,1108,1084,564646,615460942,00,0.00,N,5,-17, +20250624,1103,1088,1106,1086,582888,639693764,00,0.00,N,2,15, +20250623,1088,1107,1110,1071,595572,648603790,00,0.00,N,5,-26, +20250620,1114,1125,1129,1086,841943,933268700,00,0.00,N,5,-11, +20250619,1125,1091,1145,1084,1270367,1421507392,00,0.00,N,2,34, +20250618,1091,1080,1113,1071,586209,639884230,00,0.00,N,2,11, +20250617,1080,1084,1095,1061,590173,639126687,00,0.00,N,5,-5, +20250616,1085,1084,1100,1045,780702,830614179,00,0.00,N,2,4, +20250613,1081,1122,1122,1070,1097783,1194355539,00,0.00,N,5,-33, +20250612,1114,1113,1126,1103,839084,936810179,00,0.00,N,2,1, +20250611,1113,1116,1120,1100,820895,912313817,00,0.00,N,5,-5, +20250610,1118,1166,1170,1115,1426282,1609008808,00,0.00,N,5,-47, +20250609,1165,1130,1191,1120,2286829,2650748411,00,0.00,N,2,35, +20250605,1130,1130,1155,1090,2439393,2734331322,00,0.00,N,3,0, +20250604,1130,930,1130,930,4971546,5194701793,00,0.00,N,5,-31, +20250602,1161,1205,1267,1160,3322385,4007141262,00,0.00,N,5,-54, +20250530,1215,1290,1299,1208,3199995,3984513528,00,0.00,N,5,-87, +20250529,1302,1257,1339,1257,5195684,6723829624,00,0.00,N,5,-38, +20250528,1340,1465,1499,1325,4505675,6228548370,00,0.00,N,5,-118, +20250527,1458,1579,1598,1451,5895262,8952567184,00,0.00,N,5,-120, +20250526,1578,1750,1756,1578,7040738,11780236411,00,0.00,N,5,-102, +20250523,1680,1456,1777,1438,27459999,46106911341,00,0.00,N,2,124, +20250522,1556,1684,1743,1556,7677885,12697458633,00,0.00,N,5,-96, +20250521,1652,1608,1930,1553,33129442,57637361357,00,0.00,N,5,-34, +20250520,1686,1272,1703,1255,40700036,63488640991,00,0.00,N,2,376, +20250519,1310,1488,1500,1270,4377392,5875500843,00,0.00,N,5,-151, 20250516,1461,1626,1646,1429,7066933,10824534931,00,0.00,N,5,-126, 20250515,1587,1781,1781,1525,7831018,12902611913,00,0.00,N,5,-213, 20250514,1800,1955,2055,1800,10977298,21141122475,00,0.00,N,5,-173, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 5b0d2e7d4e74..d7321a10ec52 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,759,774,775,750,251829,191270460,00,0.00,N,5,-9, +20250624,768,767,776,751,89096,67961932,00,0.00,N,2,8, +20250623,760,790,790,757,94889,72393343,00,0.00,N,5,-19, +20250620,779,781,799,768,96946,74963242,00,0.00,N,2,2, +20250619,777,784,793,771,59387,46133030,00,0.00,N,3,0, +20250618,777,780,786,777,35050,27307261,00,0.00,N,5,-6, +20250617,783,784,795,783,26524,20938593,00,0.00,N,3,0, +20250616,783,799,799,771,35234,27614186,00,0.00,N,5,-9, +20250613,792,792,799,782,47979,37760116,00,0.00,N,3,0, +20250612,792,788,800,776,136070,107716846,00,0.00,N,2,5, +20250611,787,795,795,780,40810,32095347,00,0.00,N,5,-5, +20250610,792,799,799,791,45147,35820927,00,0.00,N,5,-5, +20250609,797,799,804,793,25648,20480999,00,0.00,N,5,-2, +20250605,799,798,803,791,60979,48726523,00,0.00,N,2,17, +20250604,782,783,790,776,21013,16459994,00,0.00,N,5,-1, +20250602,783,795,795,783,29721,23412449,00,0.00,N,5,-12, +20250530,795,789,804,789,56222,44871880,00,0.00,N,5,-1, +20250529,796,798,798,790,20134,15992587,00,0.00,N,2,8, +20250528,788,788,808,783,44027,34858211,00,0.00,N,3,0, +20250527,788,770,799,770,38189,29808226,00,0.00,N,3,0, +20250526,788,779,800,770,76654,59757170,00,0.00,N,2,8, +20250523,780,797,797,777,35431,27760818,00,0.00,N,5,-1, +20250522,781,784,792,775,63554,49744772,00,0.00,N,5,-3, +20250521,784,790,807,784,43649,34582085,00,0.00,N,5,-6, +20250520,790,819,819,764,277614,217331527,00,0.00,N,5,-7, +20250519,797,813,839,793,117270,93896413,00,0.00,N,5,-16, 20250516,813,835,859,810,52587,43417026,00,0.00,N,5,-22, 20250515,835,848,849,829,20462,17055343,00,0.00,N,5,-11, 20250514,846,847,861,830,33540,28226118,00,0.00,N,2,10, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 41e8c1ad420b..30e0f8fce087 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9430,9460,9560,9330,133137,1255184850,00,0.00,N,2,40, +20250624,9390,9340,9470,9240,183670,1722648435,00,0.00,N,2,50, +20250623,9340,9190,9360,9040,189307,1746434640,00,0.00,N,2,140, +20250620,9200,9140,9570,9060,519887,4821407535,00,0.00,N,2,110, +20250619,9090,9090,9130,9000,53375,483558015,00,0.00,N,2,20, +20250618,9070,9000,9130,8970,59697,539043930,00,0.00,N,2,10, +20250617,9060,9300,9300,8980,149976,1368376755,00,0.00,N,5,-240, +20250616,9300,9120,9360,9090,133245,1230944235,00,0.00,N,2,30, +20250613,9270,9300,9310,9070,152967,1401659805,00,0.00,N,5,-30, +20250612,9300,9320,9380,9120,121709,1128223295,00,0.00,N,3,0, +20250611,9300,9110,9360,9040,183349,1690036775,00,0.00,N,2,190, +20250610,9110,9130,9210,9020,159623,1455628580,00,0.00,N,2,10, +20250609,9100,8980,9180,8980,99873,907424370,00,0.00,N,2,90, +20250605,9010,9030,9590,8870,539019,4947969800,00,0.00,N,5,-10, +20250604,9020,8900,9060,8880,105966,953695950,00,0.00,N,2,130, +20250602,8890,9020,9030,8850,113384,1009814220,00,0.00,N,5,-130, +20250530,9020,9100,9140,8870,157990,1417894585,00,0.00,N,5,-60, +20250529,9080,9250,9270,9050,107659,982005515,00,0.00,N,5,-120, +20250528,9200,9090,9250,8960,190684,1744881245,00,0.00,N,2,190, +20250527,9010,8590,9240,8550,586154,5284390895,00,0.00,N,2,450, +20250526,8560,8390,8630,8360,107389,916410150,00,0.00,N,2,210, +20250523,8350,8380,8410,8210,66802,556727610,00,0.00,N,2,30, +20250522,8320,8350,8540,8310,140879,1184568615,00,0.00,N,5,-50, +20250521,8370,8410,8590,8300,216567,1821145945,00,0.00,N,3,0, +20250520,8370,8110,8430,8090,160069,1326683475,00,0.00,N,2,290, +20250519,8080,8040,8180,7970,85861,692126070,00,0.00,N,2,110, 20250516,7970,8280,8340,7930,219902,1765782235,00,0.00,N,5,-380, 20250515,8350,8370,8480,8280,216841,1817306180,00,0.00,N,2,70, 20250514,8280,8220,8340,8140,120224,995485480,00,0.00,N,2,100, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 0717349f4f23..efcb60fb622c 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29800,31400,32150,29600,812153,24826092525,00,0.00,N,5,-1500, +20250624,31300,32650,32650,30800,1560513,49298886775,00,0.00,N,2,500, +20250623,30800,25800,32700,25400,4665382,143141107775,00,0.00,N,2,4700, +20250620,26100,25600,26800,25500,282822,7435518400,00,0.00,N,2,550, +20250619,25550,26150,26550,25250,109747,2825237500,00,0.00,N,5,-450, +20250618,26000,25600,26000,25350,109041,2812473425,00,0.00,N,2,200, +20250617,25800,24450,27700,24100,629508,16492835125,00,0.00,N,2,1500, +20250616,24300,24100,24350,23550,76063,1831944175,00,0.00,N,2,50, +20250613,24250,25900,25950,24000,145198,3557620725,00,0.00,N,5,-1300, +20250612,25550,25750,25900,25300,68803,1764000150,00,0.00,N,5,-200, +20250611,25750,25500,25950,25350,64078,1644884700,00,0.00,N,2,450, +20250610,25300,25800,26000,25100,100937,2568999925,00,0.00,N,5,-300, +20250609,25600,26200,26200,25375,98287,2523490150,00,0.00,N,5,-650, +20250605,26250,26350,26550,25750,92257,2413800175,00,0.00,N,5,-50, +20250604,26300,25000,26400,24950,179821,4651178400,00,0.00,N,2,1500, +20250602,24800,24600,25000,24200,54533,1345686100,00,0.00,N,2,300, +20250530,24500,24600,24700,24200,50499,1232464650,00,0.00,N,5,-150, +20250529,24650,24950,25150,24600,53537,1332282250,00,0.00,N,2,150, +20250528,24500,24600,24900,24400,46409,1141942450,00,0.00,N,3,0, +20250527,24500,24750,24900,24300,35405,866256050,00,0.00,N,5,-250, +20250526,24750,24250,24950,24100,38895,960244975,00,0.00,N,2,200, +20250523,24550,24550,24950,24450,44531,1097771700,00,0.00,N,3,0, +20250522,24550,25100,25100,24550,60354,1491713250,00,0.00,N,5,-700, +20250521,25250,25400,25900,25150,69756,1777707925,00,0.00,N,5,-350, +20250520,25600,25700,26300,25500,104300,2697834425,00,0.00,N,2,300, +20250519,25300,26450,26450,25100,135249,3452188100,00,0.00,N,5,-1600, 20250516,26900,26500,27500,25850,338767,9044428175,00,0.00,N,2,700, 20250515,26200,27000,27300,25500,243022,6366430175,00,0.00,N,5,-550, 20250514,26750,25300,27300,25200,444789,11717757750,00,0.00,N,2,1800, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index a25173d325f6..d1b98928d182 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1385,1380,1388,1362,60580,83109100,00,0.00,N,2,5, +20250624,1380,1376,1390,1370,78058,107511783,00,0.00,N,2,6, +20250623,1374,1390,1403,1374,44236,61151891,00,0.00,N,5,-55, +20250620,1429,1398,1438,1379,45759,63678392,00,0.00,N,2,30, +20250619,1399,1407,1407,1372,95095,131531414,00,0.00,N,5,-8, +20250618,1407,1399,1411,1390,41125,57724484,00,0.00,N,5,-57, +20250617,1464,1420,1464,1382,71365,99789629,00,0.00,N,2,44, +20250616,1420,1400,1420,1370,92161,128435732,00,0.00,N,2,20, +20250613,1400,1433,1433,1381,114507,160310261,00,0.00,N,5,-33, +20250612,1433,1500,1500,1415,89760,128648574,00,0.00,N,3,0, +20250611,1433,1442,1530,1424,56901,82417431,00,0.00,N,5,-10, +20250610,1443,1446,1484,1420,28553,40794566,00,0.00,N,5,-3, +20250609,1446,1550,1550,1422,62558,90793373,00,0.00,N,2,1, +20250605,1445,1440,1455,1420,28393,40827042,00,0.00,N,5,-11, +20250604,1456,1467,1469,1421,29875,43130088,00,0.00,N,5,-14, +20250602,1470,1479,1479,1416,89192,129020997,00,0.00,N,5,-9, +20250530,1479,1480,1480,1436,35113,51036968,00,0.00,N,5,-1, +20250529,1480,1473,1540,1459,47008,69131877,00,0.00,N,5,-9, +20250528,1489,1489,1513,1460,45309,67085269,00,0.00,N,3,0, +20250527,1489,1487,1540,1458,80378,119023204,00,0.00,N,2,4, +20250526,1485,1473,1501,1450,44623,65666475,00,0.00,N,2,12, +20250523,1473,1448,1473,1382,114937,165128059,00,0.00,N,2,59, +20250522,1414,1398,1520,1398,292338,424506102,00,0.00,N,2,3, +20250521,1411,1394,1413,1394,23647,33243348,00,0.00,N,2,6, +20250520,1405,1405,1405,1391,4822,6736941,00,0.00,N,5,-1, +20250519,1406,1430,1430,1381,31773,44466520,00,0.00,N,5,-35, 20250516,1441,1438,1444,1400,51902,73246748,00,0.00,N,5,-9, 20250515,1450,1469,1469,1415,15440,22224609,00,0.00,N,5,-3, 20250514,1453,1421,1500,1419,21521,31038143,00,0.00,N,2,31, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index aa8c6868b6a2..28e7d00a2a24 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1549,1569,1569,1546,237314,368878203,00,0.00,N,5,-11, +20250624,1560,1533,1585,1533,263929,413103262,00,0.00,N,2,33, +20250623,1527,1543,1548,1503,353066,536433630,00,0.00,N,5,-21, +20250620,1548,1555,1562,1540,250873,388490061,00,0.00,N,5,-5, +20250619,1553,1575,1578,1543,264021,410677200,00,0.00,N,5,-22, +20250618,1575,1580,1587,1569,148734,234058703,00,0.00,N,5,-5, +20250617,1580,1579,1606,1562,203416,322806171,00,0.00,N,2,4, +20250616,1576,1575,1594,1563,84947,133898937,00,0.00,N,3,0, +20250613,1576,1610,1625,1566,340027,536984540,00,0.00,N,5,-43, +20250612,1619,1610,1635,1601,186435,301696931,00,0.00,N,2,9, +20250611,1610,1602,1622,1600,142879,229684727,00,0.00,N,2,8, +20250610,1602,1604,1632,1599,126499,204143557,00,0.00,N,5,-7, +20250609,1609,1604,1615,1597,136669,219409355,00,0.00,N,2,5, +20250605,1604,1599,1617,1586,100164,161006711,00,0.00,N,2,5, +20250604,1599,1553,1602,1553,141136,223653050,00,0.00,N,2,38, +20250602,1561,1566,1574,1547,96962,151547921,00,0.00,N,5,-5, +20250530,1566,1588,1588,1560,124307,194942660,00,0.00,N,5,-14, +20250529,1580,1564,1599,1530,247639,388302599,00,0.00,N,2,17, +20250528,1563,1570,1577,1554,116504,182118580,00,0.00,N,2,4, +20250527,1559,1596,1597,1549,145812,228501570,00,0.00,N,5,-26, +20250526,1585,1567,1585,1560,139317,218890112,00,0.00,N,2,15, +20250523,1570,1562,1596,1562,136123,214540611,00,0.00,N,2,2, +20250522,1568,1600,1600,1566,326078,513460640,00,0.00,N,5,-39, +20250521,1607,1629,1637,1603,196315,316919019,00,0.00,N,5,-24, +20250520,1631,1608,1650,1608,203084,333078355,00,0.00,N,2,29, +20250519,1602,1602,1632,1601,154469,248569365,00,0.00,N,5,-5, 20250516,1607,1660,1660,1607,310623,505264645,00,0.00,N,5,-53, 20250515,1660,1690,1696,1655,300700,504342457,00,0.00,N,5,-38, 20250514,1698,1695,1705,1673,276646,468208423,00,0.00,N,2,3, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 48f3dfdf4400..6127c2982537 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,138800,145700,145700,136700,786457,109321415050,00,0.00,N,5,-6900, +20250624,145700,146200,148300,142400,402774,58295434100,00,0.00,N,2,3600, +20250623,142100,141700,143400,139000,462297,65459491850,00,0.00,N,5,-3400, +20250620,145500,137700,147600,137300,1441367,207590174550,00,0.00,N,2,12200, +20250619,133300,132600,137300,132600,328718,44277432400,00,0.00,N,2,1500, +20250618,131800,131400,132900,131000,232961,30682293400,00,0.00,N,5,-900, +20250617,132700,132500,133200,130000,308622,40621786550,00,0.00,N,2,400, +20250616,132300,130000,133250,130000,250969,33157099300,00,0.00,N,3,0, +20250613,132300,136000,136100,131000,379216,50290727750,00,0.00,N,5,-3300, +20250612,135600,139800,140000,133100,531471,72669032300,00,0.00,N,5,-4100, +20250611,139700,140800,141400,137500,309476,43142664300,00,0.00,N,5,-900, +20250610,140600,140600,142900,138100,593159,83665891100,00,0.00,N,2,700, +20250609,139900,141300,142000,138600,436123,61124029700,00,0.00,N,2,2600, +20250605,137300,134700,139300,134400,638348,87915503950,00,0.00,N,2,3200, +20250604,134100,135300,137200,133500,263213,35537430350,00,0.00,N,5,-200, +20250602,134300,134100,137000,133400,240937,32479333600,00,0.00,N,2,600, +20250530,133700,133400,136200,133000,418641,56152585750,00,0.00,N,5,-600, +20250529,134300,136600,136800,131000,400786,53479027950,00,0.00,N,5,-1500, +20250528,135800,136800,138300,135000,252994,34587460350,00,0.00,N,5,-500, +20250527,136300,135400,136800,133500,241587,32783663750,00,0.00,N,2,900, +20250526,135400,137900,138200,132900,341628,46139212300,00,0.00,N,2,100, +20250523,135300,126400,136500,126300,918055,122500138050,00,0.00,N,2,10300, +20250522,125000,125600,126200,124100,165922,20746331100,00,0.00,N,5,-1200, +20250521,126200,122600,126900,122300,294243,37015570350,00,0.00,N,2,4200, +20250520,122000,122300,122400,120200,135675,16487694700,00,0.00,N,2,700, +20250519,121300,122800,123500,120200,163997,19879800550,00,0.00,N,5,-1800, 20250516,123100,121300,123400,120200,134144,16409440750,00,0.00,N,2,1800, 20250515,121300,123000,123400,120900,106091,12907211150,00,0.00,N,5,-2200, 20250514,123500,122000,124500,120900,202888,24906270350,00,0.00,N,2,800, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index c6daae76f762..f6cf0ed57459 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12870,12850,12980,12680,205048,2629264645,00,0.00,N,2,80, +20250624,12790,12550,12840,12550,324073,4131106265,00,0.00,N,2,470, +20250623,12320,12670,12750,12250,457845,5652380520,00,0.00,N,5,-610, +20250620,12930,12760,12930,12640,268303,3435313940,00,0.00,N,2,190, +20250619,12740,12810,12980,12600,245646,3130223880,00,0.00,N,2,10, +20250618,12730,12390,12790,12310,371854,4671540580,00,0.00,N,2,260, +20250617,12470,12470,12900,12330,496715,6263360670,00,0.00,N,2,70, +20250616,12400,12650,12650,12170,330897,4075796995,00,0.00,N,5,-270, +20250613,12670,12870,13100,12480,635530,8082705410,00,0.00,N,2,100, +20250612,12570,12610,12610,12460,226557,2838726695,00,0.00,N,5,-30, +20250611,12600,12460,12620,12430,203492,2548283180,00,0.00,N,2,190, +20250610,12410,12410,12560,12280,199788,2482500735,00,0.00,N,2,20, +20250609,12390,12500,12500,12300,140803,1744774645,00,0.00,N,2,10, +20250605,12380,12170,12480,12090,264271,3263919630,00,0.00,N,2,290, +20250604,12090,12090,12210,12060,116139,1408326340,00,0.00,N,2,120, +20250602,11970,12240,12250,11910,216247,2593495540,00,0.00,N,5,-210, +20250530,12180,12460,12460,12120,160010,1956080190,00,0.00,N,5,-300, +20250529,12480,12490,12490,12290,150562,1866830080,00,0.00,N,2,170, +20250528,12310,12220,12390,12190,202094,2481927845,00,0.00,N,2,220, +20250527,12090,12350,12500,12035,167842,2040438245,00,0.00,N,5,-130, +20250526,12220,12010,12310,12010,112744,1374696490,00,0.00,N,2,20, +20250523,12200,12430,12450,12160,95937,1175529145,00,0.00,N,5,-120, +20250522,12320,12620,12690,12280,237716,2950567795,00,0.00,N,5,-470, +20250521,12790,12670,12820,12320,76414,973992560,00,0.00,N,2,110, +20250520,12680,12840,12910,12620,94052,1195222575,00,0.00,N,5,-110, +20250519,12790,12920,12930,12640,115399,1470259165,00,0.00,N,5,-310, 20250516,13100,13360,13360,12950,151655,1978426405,00,0.00,N,5,-200, 20250515,13300,13550,13740,13300,192497,2605428490,00,0.00,N,5,-220, 20250514,13520,13470,13745,13470,168598,2292460860,00,0.00,N,2,90, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 88661d958a0f..575698c3b986 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3710,3710,3735,3630,45639,168450760,00,0.00,N,2,15, +20250624,3695,3625,3700,3625,31813,116394073,00,0.00,N,2,70, +20250623,3625,3670,3670,3595,20469,73824549,00,0.00,N,5,-45, +20250620,3670,3630,3710,3550,25990,95195893,00,0.00,N,2,40, +20250619,3630,3625,3645,3580,21266,77005514,00,0.00,N,2,5, +20250618,3625,3690,3690,3600,44990,162797960,00,0.00,N,5,-15, +20250617,3640,3650,3780,3635,20074,73777132,00,0.00,N,5,-10, +20250616,3650,3695,3740,3645,29697,109336920,00,0.00,N,5,-30, +20250613,3680,3975,3975,3600,157227,581332615,00,0.00,N,5,-225, +20250612,3905,4030,4030,3880,33497,131266520,00,0.00,N,5,-65, +20250611,3970,4020,4020,3925,23372,92201662,00,0.00,N,2,20, +20250610,3950,4060,4060,3890,31054,122052075,00,0.00,N,2,10, +20250609,3940,3950,4035,3900,32206,127421015,00,0.00,N,2,25, +20250605,3915,3895,4005,3845,34096,134836175,00,0.00,N,2,20, +20250604,3895,3840,3940,3840,11547,45059733,00,0.00,N,2,55, +20250602,3840,3800,3910,3755,30926,119820455,00,0.00,N,2,60, +20250530,3780,3695,3800,3695,21679,81423232,00,0.00,N,3,0, +20250529,3780,3780,3825,3740,22029,82770354,00,0.00,N,3,0, +20250528,3780,3800,3880,3735,38249,143718617,00,0.00,N,3,0, +20250527,3780,3775,3815,3725,34328,129205775,00,0.00,N,5,-15, +20250526,3795,3820,3820,3730,16642,62995612,00,0.00,N,2,55, +20250523,3740,3845,3880,3735,34724,131397538,00,0.00,N,5,-105, +20250522,3845,3860,3895,3795,11097,42473160,00,0.00,N,5,-15, +20250521,3860,4140,4140,3825,24693,96471590,00,0.00,N,2,30, +20250520,3830,4025,4075,3770,66154,254413616,00,0.00,N,5,-145, +20250519,3975,4065,4095,3975,15832,63517986,00,0.00,N,5,-80, 20250516,4055,4220,4260,4055,27378,113965151,00,0.00,N,5,-205, 20250515,4260,4350,4395,4260,11107,47969975,00,0.00,N,5,-135, 20250514,4395,4360,4395,4320,11665,50847590,00,0.00,N,3,0, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index e76455ee6ab8..fb8e016df6a0 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2650,2490,2730,2405,26772953,69739286265,00,0.00,N,2,170, +20250624,2480,2575,2675,2450,15800230,40133201496,00,0.00,N,2,35, +20250623,2445,2305,2565,2240,31861958,77781224287,00,0.00,N,2,145, +20250620,2300,2180,2440,2170,30994256,71940616249,00,0.00,N,2,145, +20250619,2155,2175,2225,2130,2755182,5958080882,00,0.00,N,5,-15, +20250618,2170,2210,2210,2125,2911438,6280866953,00,0.00,N,5,-25, +20250617,2195,2140,2260,2115,7509481,16538535020,00,0.00,N,2,60, +20250616,2135,2115,2155,2065,2752841,5828126894,00,0.00,N,2,20, +20250613,2115,2140,2140,2040,3262269,6786555023,00,0.00,N,5,-10, +20250612,2125,2115,2140,2090,1989853,4206344288,00,0.00,N,2,15, +20250611,2110,2110,2120,2085,1521982,3194210844,00,0.00,N,2,5, +20250610,2105,2165,2165,2100,2327563,4932686214,00,0.00,N,5,-35, +20250609,2140,2145,2150,2105,2150094,4581419543,00,0.00,N,2,15, +20250605,2125,2135,2135,2080,2208456,4663033570,00,0.00,N,5,-5, +20250604,2130,2060,2145,2060,3956195,8345691098,00,0.00,N,2,85, +20250602,2045,2025,2045,2010,1115879,2267934682,00,0.00,N,2,20, +20250530,2025,2065,2070,2015,1231914,2496851880,00,0.00,N,5,-35, +20250529,2060,2095,2105,2050,1705592,3532622964,00,0.00,N,3,0, +20250528,2060,2035,2095,2025,2262571,4664694735,00,0.00,N,2,35, +20250527,2025,2055,2055,2010,1179911,2388251417,00,0.00,N,5,-15, +20250526,2040,2030,2120,2000,2576553,5300509663,00,0.00,N,2,10, +20250523,2030,2145,2215,2020,12442740,26376718414,00,0.00,N,2,45, +20250522,1985,2025,2025,1971,2086220,4139843050,00,0.00,N,5,-45, +20250521,2030,2035,2050,2010,1690383,3429734189,00,0.00,N,2,5, +20250520,2025,2065,2095,2025,1603620,3279988857,00,0.00,N,5,-15, +20250519,2040,2115,2115,2005,2050674,4185229348,00,0.00,N,5,-75, 20250516,2115,2155,2220,2105,5035206,10866353527,00,0.00,N,5,-10, 20250515,2125,2285,2290,2090,6691127,14433410592,00,0.00,N,5,-100, 20250514,2225,2150,2275,2140,14292529,31520155903,00,0.00,N,2,120, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 999038f733cf..d7c5955de59d 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6720,6700,6950,6600,560505,3791675455,00,0.00,N,2,180, +20250624,6540,6570,6670,6510,79484,522202115,00,0.00,N,5,-30, +20250623,6570,6500,6640,6460,71623,470729900,00,0.00,N,5,-50, +20250620,6620,6620,6650,6470,100474,658996200,00,0.00,N,3,0, +20250619,6620,6760,6780,6600,46911,311889005,00,0.00,N,5,-140, +20250618,6760,6640,6830,6560,97049,649937370,00,0.00,N,2,120, +20250617,6640,6510,6810,6490,182451,1214028015,00,0.00,N,2,150, +20250616,6490,6500,6550,6380,99511,646247860,00,0.00,N,5,-10, +20250613,6500,6680,6700,6380,166729,1078440820,00,0.00,N,5,-180, +20250612,6680,6790,6820,6640,120916,809104550,00,0.00,N,5,-120, +20250611,6800,6850,6900,6680,133582,907101540,00,0.00,N,2,30, +20250610,6770,6700,6770,6600,240337,1605528300,00,0.00,N,2,40, +20250609,6730,6890,7050,6650,443249,3027565410,00,0.00,N,2,80, +20250605,6650,6740,6930,6500,503860,3391190155,00,0.00,N,2,60, +20250604,6590,6420,6670,6350,160401,1050000290,00,0.00,N,2,280, +20250602,6310,6120,6340,6070,143215,891072950,00,0.00,N,2,190, +20250530,6120,6230,6230,6100,111145,683040150,00,0.00,N,5,-80, +20250529,6200,6440,6440,6150,185295,1154050850,00,0.00,N,5,-220, +20250528,6420,6400,6450,6320,72451,464641780,00,0.00,N,2,40, +20250527,6380,6450,6460,6300,47493,302288550,00,0.00,N,5,-40, +20250526,6420,6310,6450,6310,42607,273132955,00,0.00,N,2,60, +20250523,6360,6350,6400,6290,58550,372576570,00,0.00,N,2,20, +20250522,6340,6340,6380,6280,74585,472078910,00,0.00,N,3,0, +20250521,6340,6400,6420,6240,114899,722376655,00,0.00,N,5,-60, +20250520,6400,6430,6510,6380,51921,334616260,00,0.00,N,5,-90, +20250519,6490,6440,6510,6350,76370,493536715,00,0.00,N,3,0, 20250516,6490,6370,6540,6300,140591,906268000,00,0.00,N,2,80, 20250515,6410,6430,6450,6320,78089,498398505,00,0.00,N,5,-30, 20250514,6440,6380,6560,6300,209000,1351663165,00,0.00,N,2,50, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 82bea210c465..4b742e677954 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250625,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250624,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250623,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250620,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250619,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250618,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250617,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250616,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250613,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250612,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250611,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250610,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250609,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250605,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250604,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250602,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250530,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250529,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250528,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250527,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250526,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250523,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250522,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250521,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250520,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250519,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250516,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250515,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250514,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250513,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250512,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250514,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250513,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250512,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250509,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250508,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250507,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index d83e37944874..b6b72a667080 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10660,10700,10820,10590,78028,834900970,00,0.00,N,5,-40, +20250624,10700,10340,10810,10340,136855,1456105525,00,0.00,N,2,520, +20250623,10180,10320,10500,10010,85182,861929545,00,0.00,N,5,-250, +20250620,10430,10150,10630,10140,178061,1845892230,00,0.00,N,2,150, +20250619,10280,10300,10370,10150,69637,714182920,00,0.00,N,2,40, +20250618,10240,10290,10470,10200,84848,870988815,00,0.00,N,5,-150, +20250617,10390,10350,10830,10210,120873,1264502795,00,0.00,N,2,70, +20250616,10320,10600,10620,10240,129121,1335685325,00,0.00,N,5,-360, +20250613,10680,11110,11300,10530,177611,1906117775,00,0.00,N,5,-420, +20250612,11100,11110,11450,11040,133283,1496464645,00,0.00,N,5,-20, +20250611,11120,11150,11400,10990,102740,1143188470,00,0.00,N,5,-30, +20250610,11150,11440,11530,11020,97391,1091798395,00,0.00,N,5,-260, +20250609,11410,11680,11850,11390,76476,883163405,00,0.00,N,5,-380, +20250605,11790,11330,11990,11300,129523,1521540615,00,0.00,N,2,370, +20250604,11420,10900,11560,10900,102884,1161881000,00,0.00,N,2,520, +20250602,10900,11050,11190,10890,63694,700216930,00,0.00,N,5,-340, +20250530,11240,11170,11290,11000,53217,593299200,00,0.00,N,5,-110, +20250529,11350,11240,11500,11160,60126,683041350,00,0.00,N,2,220, +20250528,11130,10760,11130,10590,90687,982347435,00,0.00,N,2,400, +20250527,10730,10920,11040,10500,110891,1187199720,00,0.00,N,5,-160, +20250526,10890,10760,11180,10730,82304,905321905,00,0.00,N,3,0, +20250523,10890,10940,11020,10610,83681,904372370,00,0.00,N,5,-50, +20250522,10940,10850,11070,10710,57885,627338505,00,0.00,N,2,20, +20250521,10920,10850,11170,10850,66420,732021220,00,0.00,N,3,0, +20250520,10920,11360,11490,10910,83651,925062885,00,0.00,N,5,-460, +20250519,11380,11170,11550,11030,60062,677387565,00,0.00,N,5,-30, 20250516,11410,11610,11640,11300,74937,858486370,00,0.00,N,5,-240, 20250515,11650,11710,11790,11580,43207,502980880,00,0.00,N,5,-60, 20250514,11710,12200,12200,11680,55333,650996245,00,0.00,N,5,-380, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 7813c7690e2e..7ea9ee08765b 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2870,2870,2905,2795,52622,148854842,00,0.00,N,3,0, +20250624,2870,2760,2870,2760,37201,104349221,00,0.00,N,2,125, +20250623,2745,2845,2845,2740,60683,167786230,00,0.00,N,5,-100, +20250620,2845,2930,2930,2840,33400,95762770,00,0.00,N,5,-85, +20250619,2930,2860,2950,2815,28173,80409360,00,0.00,N,2,70, +20250618,2860,2860,2870,2820,36996,105240365,00,0.00,N,5,-10, +20250617,2870,2890,2900,2795,57086,162305400,00,0.00,N,5,-20, +20250616,2890,2900,2950,2790,51493,146670268,00,0.00,N,5,-10, +20250613,2900,2925,2925,2835,70160,201944165,00,0.00,N,5,-55, +20250612,2955,2900,2975,2805,80901,235997170,00,0.00,N,2,35, +20250611,2920,2920,2920,2865,35802,103348595,00,0.00,N,5,-5, +20250610,2925,2875,2930,2815,41837,119838792,00,0.00,N,2,50, +20250609,2875,2885,2885,2825,49702,141979815,00,0.00,N,5,-10, +20250605,2885,2870,2900,2810,72401,207237680,00,0.00,N,5,-5, +20250604,2890,2825,2890,2790,66582,188553350,00,0.00,N,2,65, +20250602,2825,2730,2830,2715,83522,232388656,00,0.00,N,2,95, +20250530,2730,2710,2780,2695,48470,132147025,00,0.00,N,3,0, +20250529,2730,2700,2745,2645,44719,121028731,00,0.00,N,2,30, +20250528,2700,2615,2720,2615,59425,159719090,00,0.00,N,2,85, +20250527,2615,2575,2685,2575,49751,131278195,00,0.00,N,2,40, +20250526,2575,2560,2650,2545,44717,115482562,00,0.00,N,2,5, +20250523,2570,2600,2600,2550,45069,116005800,00,0.00,N,5,-40, +20250522,2610,2575,2645,2550,40706,105296095,00,0.00,N,2,35, +20250521,2575,2580,2600,2550,40767,104929734,00,0.00,N,5,-5, +20250520,2580,2550,2595,2550,33773,86869910,00,0.00,N,2,35, +20250519,2545,2555,2590,2495,66805,169295504,00,0.00,N,5,-10, 20250516,2555,2670,2675,2540,104949,272313755,00,0.00,N,5,-115, 20250515,2670,2570,2680,2540,110583,290116620,00,0.00,N,2,100, 20250514,2570,2500,2570,2475,66015,166034635,00,0.00,N,2,70, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 8ecd7ddf29de..19284e18c9e7 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2890,2925,2985,2875,175651,511992330,00,0.00,N,5,-35, +20250624,2925,2925,3020,2825,192695,559698100,00,0.00,N,2,10, +20250623,2915,3100,3100,2795,360581,1037052587,00,0.00,N,5,-145, +20250620,3060,3000,3145,2960,249556,763372262,00,0.00,N,2,145, +20250619,2915,3015,3080,2905,115787,342679855,00,0.00,N,5,-75, +20250618,2990,3045,3050,2940,118030,355164730,00,0.00,N,5,-15, +20250617,3005,2880,3050,2840,182160,538581602,00,0.00,N,2,125, +20250616,2880,3050,3050,2870,249551,728145753,00,0.00,N,5,-170, +20250613,3050,3010,3120,2870,425205,1262770873,00,0.00,N,2,45, +20250612,3005,3100,3120,2950,239385,723366238,00,0.00,N,5,-45, +20250611,3050,3075,3160,3040,110004,340951550,00,0.00,N,5,-20, +20250610,3070,3120,3225,3050,165420,515914720,00,0.00,N,5,-45, +20250609,3115,3155,3265,2950,183535,576625835,00,0.00,N,3,0, +20250605,3115,3065,3155,2940,392248,1178448215,00,0.00,N,2,30, +20250604,3085,3295,3295,3060,135979,422408210,00,0.00,N,5,-75, +20250602,3160,3210,3275,3060,112917,355757202,00,0.00,N,5,-50, +20250530,3210,3435,3435,3200,123916,403276417,00,0.00,N,5,-225, +20250529,3435,3305,3515,3205,224337,754929256,00,0.00,N,2,40, +20250528,3395,2975,3540,2960,679850,2254681434,00,0.00,N,2,435, +20250527,2960,3040,3040,2925,57290,170730860,00,0.00,N,5,-80, +20250526,3040,2950,3070,2915,182077,544258069,00,0.00,N,2,70, +20250523,2970,2880,3040,2880,161580,475879650,00,0.00,N,5,-30, +20250522,3000,3020,3135,2975,109940,335881070,00,0.00,N,5,-25, +20250521,3025,3110,3175,2995,150809,465244760,00,0.00,N,5,-85, +20250520,3110,3130,3245,3030,98224,302702590,00,0.00,N,5,-20, +20250519,3130,3165,3240,3005,80210,249417695,00,0.00,N,2,35, 20250516,3095,3210,3230,3035,159647,498025840,00,0.00,N,5,-120, 20250515,3215,3225,3330,3180,69064,222105305,00,0.00,N,5,-15, 20250514,3230,3350,3350,3175,88404,284860840,00,0.00,N,5,-40, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 16555e634ca0..9b3feb6ab249 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8440,8350,8440,8200,54563,455480170,00,0.00,N,2,100, +20250624,8340,8090,8370,8090,44030,364050300,00,0.00,N,2,300, +20250623,8040,8290,8290,7910,54721,436604880,00,0.00,N,5,-300, +20250620,8340,8200,8460,8100,82527,682679695,00,0.00,N,2,90, +20250619,8250,8250,8350,8100,42246,346500115,00,0.00,N,3,0, +20250618,8250,7790,8420,7690,107089,879080955,00,0.00,N,2,450, +20250617,7800,7870,8110,7720,67289,528837515,00,0.00,N,5,-140, +20250616,7940,8010,8050,7760,54355,427109790,00,0.00,N,5,-110, +20250613,8050,8360,8360,7960,59430,478500930,00,0.00,N,5,-290, +20250612,8340,8320,8560,8320,36489,307139265,00,0.00,N,5,-60, +20250611,8400,8540,8560,8340,40412,340704640,00,0.00,N,5,-10, +20250610,8410,8320,8560,8280,54713,460097795,00,0.00,N,5,-80, +20250609,8490,8780,8780,8250,82644,698862205,00,0.00,N,3,0, +20250605,8490,8300,8530,8160,47776,402964865,00,0.00,N,2,110, +20250604,8380,8370,8510,8270,35606,299728550,00,0.00,N,2,10, +20250602,8370,8060,8530,8050,98705,826932255,00,0.00,N,2,340, +20250530,8030,8130,8250,8000,43988,356581960,00,0.00,N,5,-150, +20250529,8180,7680,8340,7680,183359,1494020995,00,0.00,N,2,440, +20250528,7740,7060,7750,7050,165467,1248570160,00,0.00,N,2,700, +20250527,7040,7190,7190,7020,43306,305812855,00,0.00,N,5,-150, +20250526,7190,7040,7360,7030,64421,466934570,00,0.00,N,2,150, +20250523,7040,7100,7100,6970,32665,229314185,00,0.00,N,5,-40, +20250522,7080,6930,7150,6850,53205,371769220,00,0.00,N,2,10, +20250521,7070,6920,7210,6920,35880,253642330,00,0.00,N,2,120, +20250520,6950,7140,7200,6880,78412,547065310,00,0.00,N,5,-210, +20250519,7160,7210,7340,7110,62701,450430880,00,0.00,N,5,-80, 20250516,7240,7560,7590,7210,72036,526598440,00,0.00,N,5,-320, 20250515,7560,7700,7740,7550,39207,300070410,00,0.00,N,5,-130, 20250514,7690,7660,7730,7540,30322,231668800,00,0.00,N,2,20, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 8ec77ac3454b..19e32988d193 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4315,4170,4360,4155,19812,84100480,00,0.00,N,2,145, +20250624,4170,4130,4180,4095,15823,65491048,00,0.00,N,2,40, +20250623,4130,4160,4255,4075,10634,44109875,00,0.00,N,5,-60, +20250620,4190,4170,4245,4155,9596,40106902,00,0.00,N,2,20, +20250619,4170,4250,4250,4145,22838,95146361,00,0.00,N,5,-70, +20250618,4240,4320,4350,4205,6179,26282435,00,0.00,N,5,-110, +20250617,4350,4480,4480,4290,27408,119642241,00,0.00,N,5,-40, +20250616,4390,4495,4495,4285,27017,117498370,00,0.00,N,5,-130, +20250613,4520,4600,4605,4350,58869,260243135,00,0.00,N,5,-75, +20250612,4595,4445,4700,4360,136226,622286362,00,0.00,N,2,250, +20250611,4345,4355,4400,4335,20671,90469495,00,0.00,N,5,-10, +20250610,4355,4335,4380,4265,29674,128399332,00,0.00,N,2,20, +20250609,4335,4105,4365,4105,65686,279044252,00,0.00,N,2,235, +20250605,4100,3990,4190,3980,53883,220814640,00,0.00,N,2,110, +20250604,3990,3945,4015,3935,36784,146262171,00,0.00,N,2,90, +20250602,3900,3885,3940,3800,16816,65616526,00,0.00,N,2,15, +20250530,3885,3910,3925,3685,29277,112469113,00,0.00,N,5,-20, +20250529,3905,3930,3930,3885,7553,29527965,00,0.00,N,5,-25, +20250528,3930,3915,3950,3860,8740,34296810,00,0.00,N,2,35, +20250527,3895,3865,3905,3855,7557,29363765,00,0.00,N,5,-5, +20250526,3900,3865,3900,3765,13446,51317550,00,0.00,N,2,55, +20250523,3845,3830,3845,3800,4336,16558300,00,0.00,N,2,15, +20250522,3830,3865,3880,3700,19021,71291185,00,0.00,N,5,-15, +20250521,3845,3855,3885,3815,6187,23830550,00,0.00,N,5,-10, +20250520,3855,3760,3855,3750,7136,27015735,00,0.00,N,2,95, +20250519,3760,3825,3845,3725,7714,28965665,00,0.00,N,5,-65, 20250516,3825,3880,3880,3755,14757,56005342,00,0.00,N,5,-40, 20250515,3865,3830,3880,3830,11818,45414995,00,0.00,N,5,-5, 20250514,3870,3835,3870,3780,10435,40011685,00,0.00,N,2,20, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 3b22e3bfc396..8993ac50fa34 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6550,6540,6570,6510,101981,666639995,00,0.00,N,2,50, +20250624,6500,6470,6530,6460,185173,1202192815,00,0.00,N,2,70, +20250623,6430,6480,6480,6350,275658,1763593880,00,0.00,N,5,-50, +20250620,6480,6520,6540,6480,228430,1484406645,00,0.00,N,5,-40, +20250619,6520,6490,6530,6460,148987,967409900,00,0.00,N,2,20, +20250618,6500,6400,6500,6400,114057,739204905,00,0.00,N,2,40, +20250617,6460,6460,6500,6400,203273,1310004235,00,0.00,N,5,-20, +20250616,6480,6400,6480,6380,115541,740959195,00,0.00,N,2,100, +20250613,6380,6560,6600,6300,550757,3530283875,00,0.00,N,5,-180, +20250612,6560,6610,6650,6560,335208,2207435690,00,0.00,N,5,-40, +20250611,6600,6600,6630,6590,157211,1038417690,00,0.00,N,3,0, +20250610,6600,6640,6660,6580,229452,1517564990,00,0.00,N,5,-40, +20250609,6640,6650,6690,6630,176742,1177111045,00,0.00,N,3,0, +20250605,6640,6620,6670,6600,152823,1014942350,00,0.00,N,2,20, +20250604,6620,6640,6650,6580,196776,1300908690,00,0.00,N,3,0, +20250602,6620,6570,6630,6550,63674,419529110,00,0.00,N,2,50, +20250530,6570,6560,6620,6530,62053,408435045,00,0.00,N,5,-20, +20250529,6590,6540,6590,6500,93451,613968520,00,0.00,N,2,110, +20250528,6480,6490,6550,6480,154706,1005768360,00,0.00,N,5,-20, +20250527,6500,6480,6530,6480,130167,845529485,00,0.00,N,5,-40, +20250526,6540,6490,6550,6490,71081,463899655,00,0.00,N,2,70, +20250523,6470,6480,6510,6460,97964,635126240,00,0.00,N,5,-30, +20250522,6500,6510,6550,6460,152381,989069620,00,0.00,N,5,-50, +20250521,6550,6580,6630,6510,247693,1625151915,00,0.00,N,5,-50, +20250520,6600,6680,6680,6570,96728,638593325,00,0.00,N,3,0, +20250519,6600,6680,6720,6570,202773,1341104705,00,0.00,N,5,-130, 20250516,6730,6770,6810,6690,143944,970238500,00,0.00,N,2,50, 20250515,6680,6750,6800,6660,148859,998348055,00,0.00,N,5,-90, 20250514,6770,6760,6810,6710,167494,1130191500,00,0.00,N,2,20, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 8f2b4e6cda2e..b3a0bf352c3f 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2125,2160,2160,2070,578409,1226755721,00,0.00,N,2,20, +20250624,2105,2050,2135,2040,872617,1812100200,00,0.00,N,2,109, +20250623,1996,2005,2010,1995,498107,995637023,00,0.00,N,5,-9, +20250620,2005,2020,2025,2000,290446,584595577,00,0.00,N,5,-10, +20250619,2015,2045,2050,2000,238321,481494096,00,0.00,N,3,0, +20250618,2015,2030,2050,2000,439586,887641490,00,0.00,N,5,-5, +20250617,2020,2045,2050,2020,389152,791203678,00,0.00,N,5,-5, +20250616,2025,2000,2040,2000,556356,1125461290,00,0.00,N,5,-30, +20250613,2055,2145,2150,2045,689724,1434251595,00,0.00,N,5,-95, +20250612,2150,2190,2195,2140,507677,1098265206,00,0.00,N,5,-15, +20250611,2165,2140,2200,2095,786343,1681276103,00,0.00,N,2,40, +20250610,2125,2065,2140,2065,527409,1114047163,00,0.00,N,2,60, +20250609,2065,2055,2065,2035,423161,867417288,00,0.00,N,2,25, +20250605,2040,2050,2065,2030,434509,887874317,00,0.00,N,3,0, +20250604,2040,2010,2060,2010,321293,655622517,00,0.00,N,2,5, +20250602,2035,2040,2050,2025,330516,673684801,00,0.00,N,5,-5, +20250530,2040,2085,2095,2040,1580736,3235923495,00,0.00,N,5,-35, +20250529,2075,2090,2100,2040,492938,1015019327,00,0.00,N,3,0, +20250528,2075,2075,2090,2060,495335,1028805210,00,0.00,N,3,0, +20250527,2075,2090,2090,2055,229300,473680459,00,0.00,N,5,-5, +20250526,2080,2075,2105,2065,304641,634105613,00,0.00,N,3,0, +20250523,2080,2045,2080,2030,345685,707221130,00,0.00,N,2,45, +20250522,2035,2060,2095,2035,384260,787839341,00,0.00,N,5,-20, +20250521,2055,2030,2070,2030,244143,501043130,00,0.00,N,2,10, +20250520,2045,2090,2100,2040,380945,787647640,00,0.00,N,5,-45, +20250519,2090,2115,2125,2080,413281,866051437,00,0.00,N,5,-45, 20250516,2135,2150,2175,2130,400843,861050352,00,0.00,N,5,-45, 20250515,2180,2205,2210,2160,181098,395419445,00,0.00,N,5,-5, 20250514,2185,2165,2195,2165,180592,393873775,00,0.00,N,2,10, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 3903aab6edc1..96a7295796f3 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,647,600,671,600,238643,151467335,00,0.00,N,2,48, +20250624,599,606,611,576,180739,107459174,00,0.00,N,5,-7, +20250623,606,621,649,606,224212,138249936,00,0.00,N,5,-14, +20250620,620,693,694,551,2207274,1360870836,00,0.00,N,5,-80, +20250619,700,706,717,654,406111,274855692,00,0.00,N,5,-13, +20250618,713,690,720,664,49755,34603378,00,0.00,N,2,17, +20250617,696,718,724,656,81629,57073418,00,0.00,N,5,-28, +20250616,724,711,730,679,81529,56945713,00,0.00,N,2,6, +20250613,718,700,718,666,44798,31085006,00,0.00,N,2,18, +20250612,700,708,715,669,33646,23438776,00,0.00,N,5,-15, +20250611,715,690,735,657,235046,163286828,00,0.00,N,2,12, +20250610,703,722,724,684,105903,73226587,00,0.00,N,5,-26, +20250609,729,673,733,650,112232,76510264,00,0.00,N,2,50, +20250605,679,690,695,662,49189,33572897,00,0.00,N,5,-17, +20250604,696,673,696,661,173165,116083773,00,0.00,N,2,16, +20250602,680,671,680,639,91220,61027025,00,0.00,N,2,9, +20250530,671,681,703,670,57878,39352309,00,0.00,N,5,-17, +20250529,688,694,694,651,250545,170214226,00,0.00,N,5,-9, +20250528,697,696,702,684,99751,68837515,00,0.00,N,5,-6, +20250527,703,718,724,689,81647,56809632,00,0.00,N,5,-22, +20250526,725,729,742,700,85862,61381802,00,0.00,N,5,-18, +20250523,743,723,743,708,101108,72927290,00,0.00,N,2,18, +20250522,725,700,725,671,100676,71455245,00,0.00,N,2,18, +20250521,707,708,718,701,193949,136583600,00,0.00,N,5,-1, +20250520,708,701,708,650,128526,88962735,00,0.00,N,2,2, +20250519,706,707,708,656,150289,102092509,00,0.00,N,5,-2, 20250516,708,727,732,691,154362,108808631,00,0.00,N,5,-19, 20250515,727,717,746,710,165777,121434167,00,0.00,N,2,10, 20250514,717,696,748,690,196443,140202151,00,0.00,N,2,11, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 70990e7b5ece..f73ac3725fb2 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3700,3685,3750,3620,256910,947476715,00,0.00,N,2,55, +20250624,3645,3630,3820,3590,335528,1223527323,00,0.00,N,2,65, +20250623,3580,3690,3725,3560,355729,1286554154,00,0.00,N,5,-115, +20250620,3695,3620,3730,3585,331558,1216284324,00,0.00,N,2,80, +20250619,3615,3630,3635,3535,216349,777826896,00,0.00,N,2,5, +20250618,3610,3755,3785,3580,423808,1551982394,00,0.00,N,5,-145, +20250617,3755,3725,3790,3685,290992,1086875748,00,0.00,N,2,30, +20250616,3725,3760,3815,3690,371567,1388552630,00,0.00,N,5,-90, +20250613,3815,3990,3990,3800,352343,1356212530,00,0.00,N,5,-185, +20250612,4000,3955,4050,3900,267494,1066061850,00,0.00,N,2,40, +20250611,3960,3855,4060,3795,534066,2120297270,00,0.00,N,2,105, +20250610,3855,3810,3940,3760,435090,1683820547,00,0.00,N,2,65, +20250609,3790,3850,3920,3680,770693,2925639510,00,0.00,N,5,-10, +20250605,3800,4600,4980,3740,3027995,12615714302,00,0.00,N,5,-795, +20250604,4595,4365,4635,4365,649996,2946386728,00,0.00,N,2,195, +20250602,4400,4410,4715,4355,945047,4291924987,00,0.00,N,3,0, +20250530,4400,4510,4575,4260,805891,3580760125,00,0.00,N,5,-120, +20250529,4520,4595,4745,4405,949927,4308328915,00,0.00,N,5,-100, +20250528,4620,4695,4835,4350,1727122,7870596314,00,0.00,N,5,-70, +20250527,4690,3855,4880,3825,7170812,32652615152,00,0.00,N,2,860, +20250526,3830,3620,4075,3530,2527494,9791164539,00,0.00,N,2,215, +20250523,3615,2930,3755,2930,3361517,11800808652,00,0.00,N,2,640, +20250522,2975,3000,3060,2965,432198,1298076806,00,0.00,N,5,-25, +20250521,3000,3000,3080,2925,954318,2864548648,00,0.00,N,5,-50, +20250520,3050,3080,3150,2990,304993,924048380,00,0.00,N,5,-50, +20250519,3100,2950,3190,2900,733625,2239831470,00,0.00,N,2,85, 20250516,3015,3100,3130,2905,690590,2062132671,00,0.00,N,5,-105, 20250515,3120,3180,3200,3100,202763,637659808,00,0.00,N,5,-50, 20250514,3170,3175,3200,3125,136218,430331686,00,0.00,N,5,-15, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index e70ee81ac3bd..ba371e60b891 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12610,12570,12740,12510,43392,546769330,00,0.00,N,2,50, +20250624,12560,12120,12750,12120,34556,433508640,00,0.00,N,2,510, +20250623,12050,12670,12670,12030,56521,688890085,00,0.00,N,5,-610, +20250620,12660,12960,12960,12550,40630,513747010,00,0.00,N,5,-110, +20250619,12770,12890,13030,12640,44436,566298930,00,0.00,N,5,-120, +20250618,12890,12700,12920,12460,61336,780647155,00,0.00,N,2,190, +20250617,12700,12750,13090,12690,89571,1151273280,00,0.00,N,5,-200, +20250616,12900,12800,12970,12540,73751,940406370,00,0.00,N,2,100, +20250613,12800,13160,13160,12550,61168,779463055,00,0.00,N,5,-320, +20250612,13120,13050,13360,12890,88932,1161151560,00,0.00,N,2,70, +20250611,13050,11700,13080,11610,274293,3469349000,00,0.00,N,2,1450, +20250610,11600,11680,11830,11490,27068,314173015,00,0.00,N,5,-110, +20250609,11710,11650,11940,11610,35738,422107170,00,0.00,N,2,60, +20250605,11650,11230,11660,11150,37093,427889830,00,0.00,N,2,460, +20250604,11190,11190,11390,11190,11092,124979380,00,0.00,N,2,10, +20250602,11180,11270,11350,11120,7807,87246455,00,0.00,N,5,-150, +20250530,11330,11440,11580,11260,19326,220899810,00,0.00,N,5,-110, +20250529,11440,11480,11640,11250,18442,209690750,00,0.00,N,5,-40, +20250528,11480,10800,11620,10760,87708,995603740,00,0.00,N,2,680, +20250527,10800,10660,10860,10530,20037,214017355,00,0.00,N,2,110, +20250526,10690,10540,10870,10540,17856,191086795,00,0.00,N,2,150, +20250523,10540,10430,10840,10380,24170,257254000,00,0.00,N,2,200, +20250522,10340,10480,10530,10270,13806,142782425,00,0.00,N,5,-140, +20250521,10480,10700,10710,10410,19660,206370975,00,0.00,N,5,-70, +20250520,10550,10200,10670,10130,36427,380575455,00,0.00,N,2,480, +20250519,10070,10490,10490,9990,21764,220009460,00,0.00,N,5,-320, 20250516,10390,11240,11240,10280,46610,489397905,00,0.00,N,5,-710, 20250515,11100,11340,11340,10870,11574,128157280,00,0.00,N,5,-150, 20250514,11250,11280,11330,11000,24451,273893080,00,0.00,N,2,250, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 7ef832534f1f..8b6322cde06f 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15990,15990,16070,15910,26742,427595345,00,0.00,N,3,0, +20250624,15990,16100,16170,15850,34607,554031435,00,0.00,N,5,-60, +20250623,16050,16050,16190,15990,22016,353844830,00,0.00,N,5,-150, +20250620,16200,16420,16420,16180,17455,283411470,00,0.00,N,5,-220, +20250619,16420,16500,16580,16100,16799,274490860,00,0.00,N,5,-80, +20250618,16500,16450,16730,16420,21849,361448490,00,0.00,N,2,40, +20250617,16460,16400,16610,16380,25430,419157135,00,0.00,N,2,60, +20250616,16400,16010,16400,15910,18229,295799605,00,0.00,N,2,280, +20250613,16120,16330,16450,16000,25763,417654515,00,0.00,N,5,-170, +20250612,16290,16100,16290,16020,22316,360978125,00,0.00,N,2,270, +20250611,16020,15880,16020,15750,26053,415145850,00,0.00,N,2,200, +20250610,15820,15850,15880,15800,16964,268631800,00,0.00,N,5,-20, +20250609,15840,15850,15890,15710,13495,213573820,00,0.00,N,2,60, +20250605,15780,15850,15880,15710,13693,216092845,00,0.00,N,2,80, +20250604,15700,15680,15820,15350,7628,119793080,00,0.00,N,2,40, +20250602,15660,15680,15810,15560,18522,291089860,00,0.00,N,5,-20, +20250530,15680,15390,15800,15360,11745,183151020,00,0.00,N,2,280, +20250529,15400,15200,15400,15130,6733,102846650,00,0.00,N,2,390, +20250528,15010,15310,15400,15010,7489,113903095,00,0.00,N,5,-300, +20250527,15310,15360,15360,15290,6436,98611835,00,0.00,N,5,-20, +20250526,15330,15500,15500,15260,6631,101659305,00,0.00,N,2,20, +20250523,15310,15260,15380,15220,14199,217215270,00,0.00,N,2,50, +20250522,15260,15320,15340,15230,6026,92124955,00,0.00,N,5,-30, +20250521,15290,15220,15320,15220,10001,152908315,00,0.00,N,2,50, +20250520,15240,15040,15240,15040,14472,219463950,00,0.00,N,2,210, +20250519,15030,14980,15450,14900,12000,180601230,00,0.00,N,2,50, 20250516,14980,14980,15060,14130,20518,305709575,00,0.00,N,2,70, 20250515,14910,14980,14980,14800,7397,109902605,00,0.00,N,2,10, 20250514,14900,15050,15050,14900,14654,219128105,00,0.00,N,5,-130, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 2ba60df156bb..9410ce5e1815 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3320,3210,3330,3190,32378,105899095,00,0.00,N,2,115, +20250624,3205,3180,3217,3180,32332,103416972,00,0.00,N,2,25, +20250623,3180,3220,3220,3150,40388,127806465,00,0.00,N,5,-40, +20250620,3220,3230,3270,3185,22874,73199092,00,0.00,N,5,-5, +20250619,3225,3205,3235,3205,7705,24861715,00,0.00,N,2,10, +20250618,3215,3245,3245,3190,28632,91885255,00,0.00,N,5,-30, +20250617,3245,3235,3260,3215,14544,46986034,00,0.00,N,2,10, +20250616,3235,3225,3245,3195,28676,92200647,00,0.00,N,5,-10, +20250613,3245,3300,3305,3240,32837,106771738,00,0.00,N,5,-60, +20250612,3305,3300,3340,3280,15044,49661754,00,0.00,N,2,15, +20250611,3290,3290,3300,3275,33748,111149330,00,0.00,N,3,0, +20250610,3290,3310,3310,3265,15471,50969389,00,0.00,N,2,5, +20250609,3285,3300,3300,3265,27690,90702998,00,0.00,N,5,-15, +20250605,3300,3270,3320,3250,32380,106106604,00,0.00,N,2,25, +20250604,3275,3260,3340,3260,12637,41529122,00,0.00,N,2,15, +20250602,3260,3260,3300,3240,5842,19136200,00,0.00,N,3,0, +20250530,3260,3260,3270,3220,11327,36849595,00,0.00,N,2,5, +20250529,3255,3270,3290,3210,7039,22905810,00,0.00,N,5,-5, +20250528,3260,3260,3295,3240,10176,33295960,00,0.00,N,2,25, +20250527,3235,3260,3275,3215,13313,43141860,00,0.00,N,5,-25, +20250526,3260,3260,3300,3220,13093,42649060,00,0.00,N,3,0, +20250523,3260,3270,3340,3260,15118,49745995,00,0.00,N,3,0, +20250522,3260,3245,3270,3185,17417,56518925,00,0.00,N,2,15, +20250521,3245,3235,3270,3205,11017,35501697,00,0.00,N,2,10, +20250520,3235,3275,3280,3235,6800,22140550,00,0.00,N,5,-20, +20250519,3255,3325,3325,3240,11797,38423790,00,0.00,N,5,-70, 20250516,3325,3330,3330,3260,11724,38570795,00,0.00,N,2,25, 20250515,3300,3290,3325,3290,9505,31434290,00,0.00,N,5,-20, 20250514,3320,3275,3340,3275,12261,40627257,00,0.00,N,2,50, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 79bba73a7a9a..7a096f59c5d4 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4895,4975,5040,4840,659057,3252503160,00,0.00,N,2,110, +20250624,4785,4730,4840,4730,354821,1697534377,00,0.00,N,2,140, +20250623,4645,4640,4740,4330,280157,1288113127,00,0.00,N,5,-110, +20250620,4755,4770,4895,4705,295342,1418554566,00,0.00,N,5,-35, +20250619,4790,4800,4830,4725,211230,1008034679,00,0.00,N,2,15, +20250618,4775,4790,4795,4720,179969,855048317,00,0.00,N,5,-35, +20250617,4810,4800,4890,4720,452827,2173869320,00,0.00,N,2,55, +20250616,4755,4605,4795,4580,494548,2323728754,00,0.00,N,2,265, +20250613,4490,4625,4640,4450,314218,1422937446,00,0.00,N,5,-105, +20250612,4595,4620,4630,4515,219478,999171107,00,0.00,N,5,-20, +20250611,4615,4620,4650,4570,190578,878628860,00,0.00,N,2,5, +20250610,4610,4700,4730,4605,141642,657219414,00,0.00,N,5,-95, +20250609,4705,4675,4775,4665,194086,915534175,00,0.00,N,2,10, +20250605,4695,4730,4760,4680,129940,612636510,00,0.00,N,5,-30, +20250604,4725,4650,4760,4650,123601,581189957,00,0.00,N,2,110, +20250602,4615,4610,4670,4510,171946,788217012,00,0.00,N,2,30, +20250530,4585,4750,4750,4575,190102,878458828,00,0.00,N,5,-155, +20250529,4740,4750,4865,4725,235831,1133825662,00,0.00,N,2,55, +20250528,4685,4800,4835,4665,184877,872823424,00,0.00,N,5,-70, +20250527,4755,4820,4865,4740,248080,1186228223,00,0.00,N,5,-60, +20250526,4815,4730,4880,4730,203225,982618130,00,0.00,N,2,75, +20250523,4740,4770,4950,4720,247998,1192222815,00,0.00,N,2,60, +20250522,4680,4775,4775,4635,180331,845836287,00,0.00,N,5,-140, +20250521,4820,4870,4915,4795,216164,1050917570,00,0.00,N,5,-5, +20250520,4825,4800,4890,4775,291910,1411841697,00,0.00,N,2,100, +20250519,4725,4825,4830,4685,309154,1474162409,00,0.00,N,5,-180, 20250516,4905,5100,5120,4840,674108,3331032157,00,0.00,N,5,-20, 20250515,4925,4820,4990,4710,1475085,7178849202,00,0.00,N,2,320, 20250514,4605,4585,4630,4550,141564,649698110,00,0.00,N,2,35, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 0c36ba5b6e5d..4d81fe995809 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,841,822,844,818,1105266,923719991,00,0.00,N,2,27, +20250624,814,803,824,803,508901,415692189,00,0.00,N,2,20, +20250623,794,806,813,780,660556,520018374,00,0.00,N,5,-12, +20250620,806,808,819,805,353389,285964443,00,0.00,N,2,1, +20250619,805,820,830,805,389312,316029985,00,0.00,N,5,-15, +20250618,820,798,829,797,559960,458799667,00,0.00,N,2,15, +20250617,805,795,816,786,641216,515930023,00,0.00,N,2,10, +20250616,795,799,800,785,356891,281781055,00,0.00,N,5,-5, +20250613,800,825,827,789,829108,664636809,00,0.00,N,5,-21, +20250612,821,835,840,813,778655,640561134,00,0.00,N,5,-8, +20250611,829,789,845,785,2122084,1738663012,00,0.00,N,2,44, +20250610,785,783,790,777,421775,330939501,00,0.00,N,2,2, +20250609,783,775,788,775,391877,306801914,00,0.00,N,2,11, +20250605,772,766,788,766,640029,498917664,00,0.00,N,2,3, +20250604,769,764,780,759,560178,432051565,00,0.00,N,2,10, +20250602,759,743,759,740,547139,409610066,00,0.00,N,2,13, +20250530,746,756,765,740,326003,243990759,00,0.00,N,5,-12, +20250529,758,745,761,740,503749,378324643,00,0.00,N,2,13, +20250528,745,721,750,719,691737,512536808,00,0.00,N,2,31, +20250527,714,717,721,709,269042,192167161,00,0.00,N,5,-3, +20250526,717,701,727,701,327622,234553512,00,0.00,N,2,13, +20250523,704,714,714,702,368228,259789510,00,0.00,N,5,-9, +20250522,713,724,725,712,347535,249227871,00,0.00,N,5,-11, +20250521,724,716,729,715,272391,196835983,00,0.00,N,2,9, +20250520,715,722,740,714,509792,367631098,00,0.00,N,5,-6, +20250519,721,740,740,721,352836,256722889,00,0.00,N,5,-19, 20250516,740,775,778,739,603878,452608308,00,0.00,N,5,-33, 20250515,773,760,781,760,612954,473472423,00,0.00,N,2,13, 20250514,760,756,764,746,516810,391401099,00,0.00,N,2,6, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 50ef45dd6428..1c189564eaad 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,69000,68000,69600,67800,5967,409713250,00,0.00,N,2,900, +20250624,68100,67600,68600,67200,2815,190822000,00,0.00,N,2,600, +20250623,67500,66800,67500,66100,5097,340151700,00,0.00,N,2,500, +20250620,67000,67600,68000,66700,5225,350754650,00,0.00,N,5,-1100, +20250619,68100,68000,69000,67500,2251,153087850,00,0.00,N,2,100, +20250618,68000,69000,69300,67700,5159,351864850,00,0.00,N,5,-1500, +20250617,69500,68900,69700,68000,4730,325586800,00,0.00,N,2,600, +20250616,68900,67300,69000,66800,3906,266195300,00,0.00,N,2,1600, +20250613,67300,69400,70100,67000,11600,789876900,00,0.00,N,5,-2700, +20250612,70000,69500,70600,69500,3609,251987700,00,0.00,N,2,500, +20250611,69500,70000,70000,68600,4672,322963950,00,0.00,N,5,-700, +20250610,70200,70000,70300,68600,7071,492243950,00,0.00,N,2,200, +20250609,70000,69000,71400,68900,8689,610089750,00,0.00,N,2,2100, +20250605,67900,69900,70800,67400,16305,1126768650,00,0.00,N,5,-1500, +20250604,69400,68200,69800,67400,15085,1039654800,00,0.00,N,2,3800, +20250602,65600,66500,67000,65400,4930,326460650,00,0.00,N,5,-900, +20250530,66500,70200,70200,66500,8551,583097600,00,0.00,N,5,-3500, +20250529,70000,66900,70300,66600,13525,934103350,00,0.00,N,2,3600, +20250528,66400,65900,67000,65900,3163,210472550,00,0.00,N,2,400, +20250527,66000,65200,66100,65200,3975,261797400,00,0.00,N,2,500, +20250526,65500,65000,65900,64800,3083,201617650,00,0.00,N,2,500, +20250523,65000,64100,65300,63800,10494,680955300,00,0.00,N,2,800, +20250522,64200,64200,64900,64000,3436,221278050,00,0.00,N,5,-300, +20250521,64500,63600,65100,63600,6010,386986300,00,0.00,N,2,900, +20250520,63600,61800,63900,61800,6923,435743200,00,0.00,N,2,1900, +20250519,61700,60600,62000,60400,4435,270510500,00,0.00,N,2,800, 20250516,60900,61800,62500,60900,13947,859692850,00,0.00,N,5,-2500, 20250515,63400,64000,64300,62900,4756,302689350,00,0.00,N,5,-800, 20250514,64200,63900,64400,63500,3647,233277600,00,0.00,N,2,500, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index f0cb1d7825ff..97080aa99bda 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2850,2810,2860,2800,63080,179040936,00,0.00,N,2,20, +20250624,2830,2735,2830,2735,81780,228490730,00,0.00,N,2,90, +20250623,2740,2690,2785,2680,99432,268512392,00,0.00,N,5,-55, +20250620,2795,2750,2810,2730,43158,119077702,00,0.00,N,2,40, +20250619,2755,2745,2795,2720,29793,81658142,00,0.00,N,3,0, +20250618,2755,2735,2775,2720,55775,152884845,00,0.00,N,2,5, +20250617,2750,2770,2810,2720,57220,157616516,00,0.00,N,5,-50, +20250616,2800,2760,2800,2740,44360,122972543,00,0.00,N,2,40, +20250613,2760,2845,2850,2750,84222,233344554,00,0.00,N,5,-80, +20250612,2840,2845,2850,2805,34249,96878710,00,0.00,N,5,-5, +20250611,2845,2780,2860,2775,81145,229177557,00,0.00,N,2,65, +20250610,2780,2775,2820,2735,73218,204070524,00,0.00,N,2,5, +20250609,2775,2755,2775,2735,63636,175316061,00,0.00,N,2,25, +20250605,2750,2740,2760,2705,28895,79220235,00,0.00,N,2,25, +20250604,2725,2655,2735,2655,36853,99762551,00,0.00,N,2,75, +20250602,2650,2735,2735,2630,68614,182344183,00,0.00,N,5,-70, +20250530,2720,2740,2740,2680,29450,79458760,00,0.00,N,2,20, +20250529,2700,2685,2715,2660,31906,85624806,00,0.00,N,2,25, +20250528,2675,2750,2750,2645,37013,98741105,00,0.00,N,2,30, +20250527,2645,2630,2670,2630,28216,74722360,00,0.00,N,5,-5, +20250526,2650,2610,2670,2610,23906,63182875,00,0.00,N,2,20, +20250523,2630,2710,2710,2625,96750,256725188,00,0.00,N,5,-65, +20250522,2695,2760,2760,2680,40528,109462822,00,0.00,N,5,-65, +20250521,2760,2740,2770,2725,33513,92189378,00,0.00,N,2,35, +20250520,2725,2720,2760,2710,43069,117696189,00,0.00,N,2,20, +20250519,2705,2790,2790,2700,55501,150684861,00,0.00,N,5,-90, 20250516,2795,2760,2815,2760,48667,135242089,00,0.00,N,2,10, 20250515,2785,2875,2875,2770,89597,251117742,00,0.00,N,5,-75, 20250514,2860,2895,2895,2835,64435,184032724,00,0.00,N,5,-35, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 8398b1c88779..7540aa9da531 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2530,2595,2595,2510,13648,34482510,00,0.00,N,5,-30, +20250624,2560,2530,2600,2525,30624,77952175,00,0.00,N,2,30, +20250623,2530,2530,2555,2500,6355,15951985,00,0.00,N,5,-20, +20250620,2550,2525,2560,2495,29021,73837571,00,0.00,N,2,25, +20250619,2525,2545,2545,2485,44573,111604352,00,0.00,N,5,-15, +20250618,2540,2550,2550,2500,32836,82900310,00,0.00,N,5,-10, +20250617,2550,2575,2575,2535,18515,47184595,00,0.00,N,2,5, +20250616,2545,2550,2575,2490,43932,110872100,00,0.00,N,5,-5, +20250613,2550,2595,2595,2505,21430,54469920,00,0.00,N,5,-45, +20250612,2595,2620,2635,2565,28241,72964013,00,0.00,N,5,-25, +20250611,2620,2560,2635,2560,24084,62661275,00,0.00,N,2,60, +20250610,2560,2585,2620,2550,29836,77001582,00,0.00,N,5,-25, +20250609,2585,2555,2620,2540,33136,85915570,00,0.00,N,2,30, +20250605,2555,2550,2555,2535,8562,21790113,00,0.00,N,2,5, +20250604,2550,2540,2565,2530,6679,16966229,00,0.00,N,2,10, +20250602,2540,2535,2565,2500,26001,65601465,00,0.00,N,2,10, +20250530,2530,2500,2535,2475,25342,63460170,00,0.00,N,2,30, +20250529,2500,2500,2500,2450,6473,16080680,00,0.00,N,3,0, +20250528,2500,2525,2530,2425,30173,73747986,00,0.00,N,2,10, +20250527,2490,2500,2535,2470,2995,7455475,00,0.00,N,5,-10, +20250526,2500,2465,2500,2310,37767,92039380,00,0.00,N,2,75, +20250523,2425,2460,2460,2410,7019,17041395,00,0.00,N,2,5, +20250522,2420,2485,2485,2415,3093,7491747,00,0.00,N,5,-35, +20250521,2455,2465,2465,2445,5857,14420875,00,0.00,N,2,20, +20250520,2435,2520,2520,2430,21386,52364725,00,0.00,N,5,-25, +20250519,2460,2540,2540,2450,9020,22284505,00,0.00,N,5,-70, 20250516,2530,2550,2550,2475,8452,21110510,00,0.00,N,2,10, 20250515,2520,2525,2535,2495,12507,31401030,00,0.00,N,5,-5, 20250514,2525,2485,2555,2470,158331,399122511,00,0.00,N,2,40, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 51eee587e0da..9a43a8280965 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9150,9400,9470,9120,392234,3530261985,00,0.00,N,5,-250, +20250624,9400,9400,9580,9160,81016,762698565,00,0.00,N,2,130, +20250623,9270,9680,9680,9240,83600,783646330,00,0.00,N,5,-410, +20250620,9680,9760,9800,9320,95964,923453395,00,0.00,N,5,-20, +20250619,9700,9880,9890,9000,83003,793915700,00,0.00,N,5,-30, +20250618,9730,10000,10230,9700,78206,773782565,00,0.00,N,5,-270, +20250617,10000,10150,10250,9820,103811,1035330260,00,0.00,N,5,-140, +20250616,10140,9620,10220,9590,234414,2346102795,00,0.00,N,2,420, +20250613,9720,9800,9890,9590,108223,1051543255,00,0.00,N,5,-30, +20250612,9750,9560,9950,9500,187312,1831285980,00,0.00,N,2,190, +20250611,9560,9350,9660,9150,109614,1038806995,00,0.00,N,2,170, +20250610,9390,9200,9460,9130,112352,1046957760,00,0.00,N,2,260, +20250609,9130,9360,9430,9080,89568,821630140,00,0.00,N,5,-300, +20250605,9430,9320,9430,9200,63758,593990730,00,0.00,N,2,110, +20250604,9320,9380,9380,9060,68271,626064915,00,0.00,N,2,100, +20250602,9220,9440,9500,9040,86787,797719075,00,0.00,N,5,-220, +20250530,9440,9590,9610,9210,60017,559660940,00,0.00,N,5,-60, +20250529,9500,9510,9910,9450,77233,749438200,00,0.00,N,5,-10, +20250528,9510,9800,9800,9440,104916,1007211990,00,0.00,N,5,-320, +20250527,9830,9620,9830,9460,177829,1718336215,00,0.00,N,2,330, +20250526,9500,9410,9690,9360,83817,801092475,00,0.00,N,5,-50, +20250523,9550,9850,9850,9440,70076,669046590,00,0.00,N,5,-190, +20250522,9740,9650,10090,9600,160277,1572710265,00,0.00,N,2,90, +20250521,9650,8930,9740,8930,160327,1525435530,00,0.00,N,2,660, +20250520,8990,9010,9150,8920,73330,662224430,00,0.00,N,2,30, +20250519,8960,9130,9190,8880,110532,994250505,00,0.00,N,5,-170, 20250516,9130,9590,9750,9130,95501,884915710,00,0.00,N,5,-410, 20250515,9540,9860,9900,8970,296676,2768939445,00,0.00,N,5,-320, 20250514,9860,9650,9880,9580,63279,615928180,00,0.00,N,2,210, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 9cd873f2cfe5..a2f6d09560e6 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,6 +1,32 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,960,990,990,990,0,0,00,0.00,Y,5,-30, -20250515,990,990,990,990,7,6930,00,0.00,Y,2,30, +20250625,950,731,950,731,2,1681,00,0.00,N,2,90, +20250624,860,731,860,731,6,4515,00,0.00,N,3,0, +20250623,860,745,860,744,12,9119,00,0.00,N,5,-15, +20250620,875,877,877,723,4,3198,00,0.00,N,2,25, +20250619,850,850,850,850,1,850,00,0.00,N,2,51, +20250618,799,739,949,739,17,13003,00,0.00,N,5,-70, +20250617,869,919,919,680,7,5713,00,0.00,N,2,69, +20250616,800,680,800,680,111,75919,00,0.00,N,2,1, +20250613,799,799,799,799,1,799,00,0.00,N,5,-10, +20250612,809,620,820,613,4114,2527733,00,0.00,N,2,88, +20250611,721,830,830,721,2,1551,00,0.00,N,4,-127, +20250610,848,799,890,799,6,4985,00,0.00,N,5,-91, +20250609,939,940,940,736,6,5187,00,0.00,N,2,74, +20250605,865,755,865,755,17,12945,00,0.00,N,5,-23, +20250604,888,955,955,756,24,18758,00,0.00,N,5,-1, +20250602,889,1049,1049,780,4,3608,00,0.00,N,5,-28, +20250530,917,989,989,731,4,3557,00,0.00,N,2,57, +20250529,860,740,860,740,2,1600,00,0.00,N,5,-10, +20250528,870,1066,1066,870,3,2816,00,0.00,N,5,-58, +20250527,928,928,928,928,0,0,00,0.00,N,3,-163, +20250526,1091,1091,1091,1091,1,1091,00,0.00,N,2,141, +20250523,950,950,950,950,1,950,00,0.00,N,2,122, +20250522,828,828,828,828,1,828,00,0.00,N,2,107, +20250521,721,909,909,721,2,1630,00,0.00,N,5,-79, +20250520,800,800,800,800,1,800,00,0.00,N,5,-140, +20250519,940,900,940,816,52,42776,00,0.00,N,5,-20, +20250516,960,960,960,960,0,0,00,0.00,N,3,-30, +20250515,990,990,990,990,7,6930,00,0.00,N,2,30, 20250514,960,960,960,960,1,960,00,0.00,N,2,85, 20250513,875,875,875,875,0,0,00,0.00,N,3,-15, 20250512,890,890,890,890,0,0,00,0.00,N,3,-36, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 3ad06b2236fe..16d7ff4ab59f 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,672,697,703,661,37722,25565499,00,0.00,N,5,-19, +20250624,691,670,707,668,45061,31039346,00,0.00,N,2,21, +20250623,670,673,679,667,29433,19738171,00,0.00,N,5,-9, +20250620,679,692,699,676,28332,19300012,00,0.00,N,5,-7, +20250619,686,708,708,676,14151,9770284,00,0.00,N,5,-4, +20250618,690,703,703,668,99435,67395898,00,0.00,N,2,5, +20250617,685,695,707,685,27597,19126117,00,0.00,N,5,-16, +20250616,701,706,709,692,34379,24120348,00,0.00,N,2,1, +20250613,700,709,709,677,44328,30461923,00,0.00,N,3,0, +20250612,700,698,704,686,25378,17690424,00,0.00,N,2,8, +20250611,692,668,704,663,145767,100482342,00,0.00,N,2,18, +20250610,674,674,689,667,35426,23870727,00,0.00,N,3,0, +20250609,674,668,692,663,33413,22471694,00,0.00,N,2,7, +20250605,667,674,674,663,16224,10845245,00,0.00,N,5,-7, +20250604,674,662,705,659,59057,39808132,00,0.00,N,2,16, +20250602,658,636,658,630,35046,22518271,00,0.00,N,2,22, +20250530,636,622,643,622,15031,9514049,00,0.00,N,2,7, +20250529,629,626,642,620,12020,7553856,00,0.00,N,2,3, +20250528,626,625,645,623,38710,24458652,00,0.00,N,2,1, +20250527,625,658,658,625,34919,22019153,00,0.00,N,5,-21, +20250526,646,643,649,622,31148,19843123,00,0.00,N,2,3, +20250523,643,643,654,629,37094,23545261,00,0.00,N,2,10, +20250522,633,665,774,629,842847,589394826,00,0.00,N,5,-18, +20250521,651,642,655,636,75510,48935448,00,0.00,N,2,10, +20250520,641,663,663,630,45810,29335591,00,0.00,N,5,-16, +20250519,657,660,663,634,22783,14665443,00,0.00,N,2,13, 20250516,644,666,666,634,33563,21673402,00,0.00,N,5,-16, 20250515,660,651,669,639,41034,26697320,00,0.00,N,2,15, 20250514,645,660,669,644,152120,100352032,00,0.00,N,5,-4, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 640c2cb5c415..e35e03c62362 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14290,14400,14400,14070,78769,1118947455,00,0.00,N,2,10, +20250624,14280,14320,14530,14090,124792,1778411820,00,0.00,N,5,-40, +20250623,14320,14830,14830,13890,117526,1686691550,00,0.00,N,5,-610, +20250620,14930,14760,15230,14740,134167,2010810540,00,0.00,N,2,170, +20250619,14760,14740,15000,14580,57553,848700700,00,0.00,N,2,50, +20250618,14710,14680,14800,14550,73530,1079866890,00,0.00,N,2,70, +20250617,14640,14720,14760,14380,76459,1107714045,00,0.00,N,5,-80, +20250616,14720,14540,14720,14330,65733,954223065,00,0.00,N,2,180, +20250613,14540,15270,15280,14450,86736,1275130235,00,0.00,N,5,-660, +20250612,15200,15230,15330,14940,58033,876817845,00,0.00,N,5,-30, +20250611,15230,15160,15310,14930,49211,743990755,00,0.00,N,2,190, +20250610,15040,15110,15280,14920,54211,816208250,00,0.00,N,5,-160, +20250609,15200,14690,15250,14410,140206,2093459995,00,0.00,N,2,580, +20250605,14620,14770,14770,14420,109588,1596993165,00,0.00,N,5,-150, +20250604,14770,14940,14950,14610,73372,1080104565,00,0.00,N,5,-170, +20250602,14940,14300,15130,14280,152865,2279763755,00,0.00,N,2,670, +20250530,14270,14450,14600,14100,59170,844538335,00,0.00,N,5,-60, +20250529,14330,14560,14560,14180,46578,665294935,00,0.00,N,5,-100, +20250528,14430,14690,14710,14310,71699,1034416690,00,0.00,N,5,-280, +20250527,14710,14910,15170,14400,126184,1888441670,00,0.00,N,5,-190, +20250526,14900,14730,14990,14330,115644,1701572745,00,0.00,N,2,210, +20250523,14690,14630,14700,14280,145763,2112232265,00,0.00,N,2,130, +20250522,14560,13910,14560,13840,257475,3699127140,00,0.00,N,2,650, +20250521,13910,14070,14070,13820,37140,516573780,00,0.00,N,5,-120, +20250520,14030,13450,14060,13320,107549,1488708330,00,0.00,N,2,750, +20250519,13280,13450,13540,13080,50142,662023205,00,0.00,N,5,-160, 20250516,13440,13650,13670,13340,89171,1198602515,00,0.00,N,5,-210, 20250515,13650,13830,13880,13550,57257,783272670,00,0.00,N,5,-150, 20250514,13800,14020,14160,13760,85952,1192650275,00,0.00,N,5,-220, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index c1e9a0040347..7b79cdb34e13 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4570,4545,4590,4495,13223,60162815,00,0.00,N,2,25, +20250624,4545,4525,4610,4470,20769,94519765,00,0.00,N,2,20, +20250623,4525,4585,4585,4465,11045,49695385,00,0.00,N,5,-60, +20250620,4585,4620,4620,4555,12370,56590410,00,0.00,N,5,-30, +20250619,4615,4585,4625,4570,11972,54998380,00,0.00,N,2,30, +20250618,4585,4555,4630,4555,2974,13659595,00,0.00,N,5,-5, +20250617,4590,4595,4610,4570,7020,32205110,00,0.00,N,3,0, +20250616,4590,4535,4590,4500,19879,90344257,00,0.00,N,2,60, +20250613,4530,4620,4630,4500,10476,47464885,00,0.00,N,5,-90, +20250612,4620,4585,4685,4575,18120,83428680,00,0.00,N,2,35, +20250611,4585,4565,4595,4505,10777,49209640,00,0.00,N,2,20, +20250610,4565,4495,4600,4495,10756,49051514,00,0.00,N,2,70, +20250609,4495,4490,4510,4415,12767,56969680,00,0.00,N,2,5, +20250605,4490,4530,4530,4480,4675,21072040,00,0.00,N,5,-40, +20250604,4530,4405,4550,4405,6657,30040820,00,0.00,N,2,130, +20250602,4400,4430,4465,4400,5397,23862170,00,0.00,N,5,-30, +20250530,4430,4460,4485,4430,3567,15864434,00,0.00,N,5,-30, +20250529,4460,4455,4485,4410,6186,27470490,00,0.00,N,2,5, +20250528,4455,4430,4485,4430,3498,15554240,00,0.00,N,2,25, +20250527,4430,4455,4455,4360,6550,28818141,00,0.00,N,5,-20, +20250526,4450,4410,4475,4380,9258,40868190,00,0.00,N,2,40, +20250523,4410,4500,4515,4375,23018,101728915,00,0.00,N,5,-90, +20250522,4500,4520,4540,4455,10530,47246545,00,0.00,N,5,-40, +20250521,4540,4510,4570,4510,8144,37016960,00,0.00,N,5,-10, +20250520,4550,4635,4635,4545,14816,67745905,00,0.00,N,5,-55, +20250519,4605,4595,4625,4545,6706,30689840,00,0.00,N,2,10, 20250516,4595,4595,4610,4565,5951,27263270,00,0.00,N,3,0, 20250515,4595,4645,4645,4575,12034,55266720,00,0.00,N,5,-25, 20250514,4620,4590,4640,4540,7979,36666385,00,0.00,N,2,30, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index e7171cfe3cd2..38e6db5ff0fd 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14060,14210,14520,14040,231511,3288194965,00,0.00,N,5,-190, +20250624,14250,14210,14430,14070,275213,3900506620,00,0.00,N,2,220, +20250623,14030,14120,14230,13800,205531,2882086515,00,0.00,N,5,-270, +20250620,14300,14460,14620,14290,211509,3050046000,00,0.00,N,5,-110, +20250619,14410,14670,14770,14300,280990,4055792030,00,0.00,N,5,-260, +20250618,14670,14740,14900,14480,306095,4501249385,00,0.00,N,5,-70, +20250617,14740,15300,15300,14510,1141230,16998486575,00,0.00,N,5,-960, +20250616,15700,14780,15780,14560,1382686,21329667985,00,0.00,N,2,1100, +20250613,14600,15060,15060,14310,516594,7542047205,00,0.00,N,5,-470, +20250612,15070,15030,15440,14980,359660,5470715920,00,0.00,N,5,-20, +20250611,15090,15330,15430,14870,449702,6750857330,00,0.00,N,5,-150, +20250610,15240,15000,15730,14860,790939,12157458800,00,0.00,N,2,350, +20250609,14890,15420,15620,14790,761016,11583525590,00,0.00,N,5,-180, +20250605,15070,15220,15270,14920,382065,5755594545,00,0.00,N,5,-350, +20250604,15420,14720,15900,14700,936054,14463836415,00,0.00,N,2,230, +20250602,15190,16270,16340,14720,1341707,20703119515,00,0.00,N,5,-510, +20250530,15700,15440,15700,14720,807901,12375902375,00,0.00,N,2,580, +20250529,15120,15280,15640,15040,500871,7690625555,00,0.00,N,5,-50, +20250528,15170,15470,15640,14970,562708,8617583785,00,0.00,N,5,-350, +20250527,15520,15320,15750,15040,676304,10460950165,00,0.00,N,2,70, +20250526,15450,14510,15520,14450,1402011,21249847330,00,0.00,N,2,950, +20250523,14500,13910,14740,13510,823514,11854977715,00,0.00,N,2,640, +20250522,13860,14220,14260,13860,404029,5660353880,00,0.00,N,5,-660, +20250521,14520,14440,14640,13550,765671,10996414810,00,0.00,N,2,320, +20250520,14200,13340,14240,13190,977166,13471532220,00,0.00,N,2,890, +20250519,13310,13300,13450,12970,288533,3815585500,00,0.00,N,2,80, 20250516,13230,13500,13550,13080,932640,12432834385,00,0.00,N,2,560, 20250515,12670,12400,12670,12260,256855,3194870855,00,0.00,N,2,200, 20250514,12470,12430,12600,12220,304633,3784161910,00,0.00,N,5,-40, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index c81d7650746f..f4201e157367 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10960,10730,11090,10590,273178,2971108710,00,0.00,N,2,370, +20250624,10590,10470,10670,10430,50508,533741645,00,0.00,N,2,380, +20250623,10210,10320,10490,10060,93882,956600215,00,0.00,N,5,-330, +20250620,10540,10730,10730,10500,79334,838620695,00,0.00,N,5,-80, +20250619,10620,10940,10960,10580,64687,692894905,00,0.00,N,5,-170, +20250618,10790,10710,10940,10620,62634,675498350,00,0.00,N,3,0, +20250617,10790,10820,11160,10670,102013,1111966035,00,0.00,N,2,30, +20250616,10760,10750,10770,10550,68232,728546505,00,0.00,N,2,10, +20250613,10750,11390,11450,10660,163279,1782641705,00,0.00,N,5,-470, +20250612,11220,11620,11620,11100,259724,2931910710,00,0.00,N,5,-480, +20250611,11700,12500,13250,11660,1118198,13690403580,00,0.00,N,5,-700, +20250610,12400,11900,12470,11700,149376,1811414680,00,0.00,N,2,380, +20250609,12020,12020,12330,11310,114624,1382373480,00,0.00,N,2,160, +20250605,11860,11610,11950,11400,117487,1379808355,00,0.00,N,2,400, +20250604,11460,11080,11480,11080,116259,1313702475,00,0.00,N,2,750, +20250602,10710,10630,10850,10630,48619,521787095,00,0.00,N,2,90, +20250530,10620,11200,11230,10600,117602,1276518800,00,0.00,N,5,-720, +20250529,11340,11400,11530,11090,74115,832646110,00,0.00,N,3,0, +20250528,11340,11470,11790,11280,103938,1197530080,00,0.00,N,5,-60, +20250527,11400,10780,11580,10670,186414,2101021125,00,0.00,N,2,530, +20250526,10870,10290,11000,10150,122543,1315664155,00,0.00,N,2,500, +20250523,10370,10650,10730,10280,57560,600335430,00,0.00,N,5,-300, +20250522,10670,10710,10820,10570,106992,1140156190,00,0.00,N,5,-80, +20250521,10750,10550,10820,10480,106388,1129207880,00,0.00,N,2,290, +20250520,10460,10290,10730,10290,76072,806477750,00,0.00,N,2,300, +20250519,10160,10150,10350,10080,46900,474716210,00,0.00,N,5,-210, 20250516,10370,10670,10950,10240,105966,1102134150,00,0.00,N,5,-290, 20250515,10660,10890,11030,10200,87384,931348885,00,0.00,N,5,-330, 20250514,10990,10920,11180,10890,88606,974182785,00,0.00,N,2,190, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index d62114c1a829..62c43dbb8950 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17970,18000,18110,17810,44512,801190785,00,0.00,N,5,-140, +20250624,18110,18050,18210,17930,46717,843449225,00,0.00,N,2,50, +20250623,18060,17750,18120,17520,58469,1045710590,00,0.00,N,2,110, +20250620,17950,17920,18170,17710,128687,2313927315,00,0.00,N,2,50, +20250619,17900,17640,17940,17620,111338,1980585005,00,0.00,N,2,250, +20250618,17650,17460,17670,17390,60550,1062442935,00,0.00,N,2,30, +20250617,17620,17590,17800,17360,90551,1585605970,00,0.00,N,2,30, +20250616,17590,17100,17850,17010,90433,1579427365,00,0.00,N,2,220, +20250613,17370,17690,17860,16930,149679,2574708440,00,0.00,N,5,-310, +20250612,17680,17300,17900,17280,105510,1857195285,00,0.00,N,2,370, +20250611,17310,17990,18060,17050,230179,3984830615,00,0.00,N,5,-660, +20250610,17970,17710,18110,17650,120041,2148986590,00,0.00,N,2,270, +20250609,17700,17670,18000,17610,70959,1261717325,00,0.00,N,2,60, +20250605,17640,17770,17870,17410,75422,1326023655,00,0.00,N,5,-90, +20250604,17730,16990,17770,16990,177894,3103283805,00,0.00,N,2,1320, +20250602,16410,16660,16660,16220,37308,616418805,00,0.00,N,5,-250, +20250530,16660,16330,16810,16250,49824,827670020,00,0.00,N,2,320, +20250529,16340,15880,16360,15860,69785,1129968420,00,0.00,N,2,420, +20250528,15920,15500,15940,15500,71680,1134168680,00,0.00,N,2,430, +20250527,15490,15630,15630,15410,18575,287045625,00,0.00,N,2,50, +20250526,15440,15430,15610,15410,12406,191886495,00,0.00,N,2,10, +20250523,15430,15420,15630,15420,36953,573927545,00,0.00,N,5,-80, +20250522,15510,15340,15520,15210,28790,444421415,00,0.00,N,2,100, +20250521,15410,15220,15550,15220,30935,477454360,00,0.00,N,2,110, +20250520,15300,15150,15370,14930,19883,303741360,00,0.00,N,2,150, +20250519,15150,15290,15290,15070,21814,330078870,00,0.00,N,5,-150, 20250516,15300,15340,15350,15230,20943,320022815,00,0.00,N,5,-40, 20250515,15340,15290,15440,15200,29027,445588085,00,0.00,N,2,50, 20250514,15290,15340,15400,15280,16465,252602895,00,0.00,N,5,-50, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index d0f30af410c3..660604276f7d 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6130,6150,6240,6050,6369,38971475,00,0.00,N,5,-40, +20250624,6170,6280,6320,6140,3670,22701650,00,0.00,N,3,0, +20250623,6170,6300,6300,6150,6448,39973355,00,0.00,N,5,-120, +20250620,6290,6280,6380,6250,22774,144023890,00,0.00,N,2,40, +20250619,6250,6280,6280,6190,6399,39931670,00,0.00,N,5,-10, +20250618,6260,6250,6260,6150,14366,89268270,00,0.00,N,2,110, +20250617,6150,6160,6270,6070,26992,168436210,00,0.00,N,3,0, +20250616,6150,6000,6170,5950,15621,95419680,00,0.00,N,2,150, +20250613,6000,6110,6150,6000,32732,198753530,00,0.00,N,5,-110, +20250612,6110,6060,6130,5980,38724,235535225,00,0.00,N,2,100, +20250611,6010,5970,6040,5950,17346,103909310,00,0.00,N,2,60, +20250610,5950,5930,5970,5820,12153,72065320,00,0.00,N,2,50, +20250609,5900,5920,5930,5820,20958,123594110,00,0.00,N,2,30, +20250605,5870,5880,5890,5790,19421,113813490,00,0.00,N,5,-10, +20250604,5880,5850,5930,5750,28567,168282315,00,0.00,N,2,70, +20250602,5810,5780,5840,5720,15367,89180760,00,0.00,N,2,60, +20250530,5750,5720,5780,5680,13413,77196100,00,0.00,N,5,-20, +20250529,5770,5670,5790,5620,26225,150583900,00,0.00,N,2,60, +20250528,5710,5430,5730,5430,89289,503826310,00,0.00,N,2,280, +20250527,5430,5470,5470,5320,7044,37952550,00,0.00,N,3,0, +20250526,5430,5370,5450,5320,4628,25067560,00,0.00,N,2,60, +20250523,5370,5420,5450,5360,4241,22918150,00,0.00,N,5,-30, +20250522,5400,5360,5420,5330,11180,60316620,00,0.00,N,2,70, +20250521,5330,5350,5440,5310,3235,17469120,00,0.00,N,5,-20, +20250520,5350,5370,5390,5310,4562,24435290,00,0.00,N,5,-20, +20250519,5370,5120,5400,5120,23927,125862970,00,0.00,N,2,200, 20250516,5170,5190,5190,5110,10950,56416800,00,0.00,N,2,20, 20250515,5150,5260,5260,5120,7154,36975540,00,0.00,N,5,-20, 20250514,5170,5230,5230,5150,6757,34990640,00,0.00,N,5,-60, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 7db55ea6c494..0853aa1355be 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250625,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250624,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250623,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250620,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250619,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250618,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250617,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250616,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250613,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250612,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250611,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250610,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250609,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250605,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250604,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250602,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250530,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250529,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250528,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250527,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250526,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250523,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250522,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250521,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250520,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250519,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250516,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250515,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250514,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250513,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250512,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250514,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250513,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250512,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250509,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250508,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250507,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index aa3b85366239..35b0271b9638 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2845,2695,2920,2635,2096657,5907595323,00,0.00,N,2,170, +20250624,2675,2830,2950,2620,1814109,4974845411,00,0.00,N,5,-145, +20250623,2820,2995,3040,2730,2278805,6494666283,00,0.00,N,5,-175, +20250620,2995,2830,3095,2705,3720071,10945077022,00,0.00,N,2,165, +20250619,2830,2910,2935,2795,1326747,3789344320,00,0.00,N,5,-55, +20250618,2885,2610,2960,2575,4339687,12385588915,00,0.00,N,2,250, +20250617,2635,2730,2790,2520,1668580,4441193317,00,0.00,N,5,-90, +20250616,2725,2605,2855,2505,6116512,16463660175,00,0.00,N,2,250, +20250613,2475,2300,2655,2230,10565679,26081783534,00,0.00,N,2,255, +20250612,2220,1963,2330,1963,6284476,13847497772,00,0.00,N,2,257, +20250611,1963,1818,2065,1818,3566971,7002436688,00,0.00,N,2,145, +20250610,1818,1966,1968,1810,1074912,1990776151,00,0.00,N,5,-143, +20250609,1961,1853,2020,1768,2636650,5103877397,00,0.00,N,2,114, +20250605,1847,1605,1927,1605,5234641,9500851453,00,0.00,N,2,199, +20250604,1648,1840,1950,1508,3924844,6385306605,00,0.00,N,5,-104, +20250602,1752,1880,1881,1702,1640341,2906243831,00,0.00,N,5,-89, +20250530,1841,2020,2030,1827,1631458,3094640876,00,0.00,N,5,-123, +20250529,1964,1910,2080,1910,2915173,5846427350,00,0.00,N,2,59, +20250528,1905,1966,1982,1820,1137753,2172443558,00,0.00,N,5,-45, +20250527,1950,1957,2150,1905,2610782,5238100527,00,0.00,N,2,22, +20250526,1928,2040,2070,1924,1335400,2659283497,00,0.00,N,5,-112, +20250523,2040,2195,2475,2040,10787471,24403616032,00,0.00,N,2,40, +20250522,2000,2035,2095,1984,861005,1739374656,00,0.00,N,5,-95, +20250521,2095,2150,2185,2085,647218,1372310474,00,0.00,N,5,-50, +20250520,2145,2090,2270,2080,1558225,3362426082,00,0.00,N,2,55, +20250519,2090,2255,2260,2055,1247906,2615159805,00,0.00,N,5,-160, 20250516,2250,2280,2335,2160,1305356,2912460003,00,0.00,N,5,-30, 20250515,2280,2485,2485,2275,1547332,3598398255,00,0.00,N,5,-205, 20250514,2485,2600,2695,2455,1868387,4717986679,00,0.00,N,5,-105, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index a2303e5c833c..3de7bad6fb66 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,98500,97000,99000,93300,59564,5736975700,00,0.00,N,2,1300, +20250624,97200,98800,98800,95900,56176,5448819050,00,0.00,N,5,-2700, +20250623,99900,91500,99900,90700,96731,9378318600,00,0.00,N,2,8400, +20250620,91500,92300,93700,89500,33445,3047868050,00,0.00,N,5,-800, +20250619,92300,91500,94200,91200,47935,4460187450,00,0.00,N,2,1500, +20250618,90800,89800,91400,86500,30652,2744676850,00,0.00,N,2,1600, +20250617,89200,87500,90500,87000,43688,3886515100,00,0.00,N,2,1400, +20250616,87800,88100,89200,86000,33922,2977893250,00,0.00,N,5,-300, +20250613,88100,88000,88800,80500,72457,6248252550,00,0.00,N,2,2100, +20250612,86000,82800,87800,82500,68565,5903565600,00,0.00,N,2,5000, +20250611,81000,83500,83500,80700,34023,2775242850,00,0.00,N,5,-2500, +20250610,83500,82900,84300,82100,12733,1058691250,00,0.00,N,2,600, +20250609,82900,84600,87700,82400,35584,3028183750,00,0.00,N,5,-900, +20250605,83800,81100,84000,80600,36660,3036834050,00,0.00,N,2,3400, +20250604,80400,80000,81200,79300,16459,1321256350,00,0.00,N,2,1400, +20250602,79000,76700,80400,76600,14383,1135357950,00,0.00,N,2,2300, +20250530,76700,77700,77800,76600,9345,719427100,00,0.00,N,5,-1000, +20250529,77700,77500,78300,76600,10032,774006450,00,0.00,N,2,200, +20250528,77500,79200,81100,77400,25614,2014765650,00,0.00,N,5,-1800, +20250527,79300,80200,80800,79200,9971,795573200,00,0.00,N,5,-800, +20250526,80100,79500,80500,78200,10795,856801850,00,0.00,N,2,600, +20250523,79500,77600,80400,77100,16839,1329763450,00,0.00,N,2,800, +20250522,78700,78000,79700,76800,9228,726292050,00,0.00,N,2,1000, +20250521,77700,77600,78200,76500,6716,521176650,00,0.00,N,2,400, +20250520,77300,76000,77900,75800,12256,946202700,00,0.00,N,2,1500, +20250519,75800,78000,78000,75600,18669,1421532450,00,0.00,N,5,-2200, 20250516,78000,79300,81200,77700,23095,1822162400,00,0.00,N,5,-1300, 20250515,79300,78800,79400,77600,9920,779465700,00,0.00,N,2,600, 20250514,78700,79100,79600,78400,11222,887772600,00,0.00,N,5,-400, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index e70f67bb6f22..267bc1e24497 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5040,5130,5170,5010,375471,1900695260,00,0.00,N,5,-20, +20250624,5060,5050,5170,5010,438241,2222681300,00,0.00,N,2,60, +20250623,5000,5000,5050,4920,496340,2470519995,00,0.00,N,5,-60, +20250620,5060,5030,5150,5000,388777,1970608970,00,0.00,N,5,-40, +20250619,5100,5090,5220,5000,479780,2454694000,00,0.00,N,2,50, +20250618,5050,5070,5160,5020,345643,1752047070,00,0.00,N,5,-100, +20250617,5150,5250,5280,5050,642456,3312368315,00,0.00,N,5,-120, +20250616,5270,5160,5305,4990,790713,4070936014,00,0.00,N,3,0, +20250613,5270,5140,5280,5010,1121995,5802995100,00,0.00,N,2,230, +20250612,5040,4920,5150,4915,750124,3790725040,00,0.00,N,2,130, +20250611,4910,4960,4960,4725,467601,2266353163,00,0.00,N,2,115, +20250610,4795,4580,4865,4540,675652,3214793652,00,0.00,N,2,235, +20250609,4560,4600,4605,4485,365859,1661485360,00,0.00,N,5,-5, +20250605,4565,4505,4590,4450,415550,1884404489,00,0.00,N,2,85, +20250604,4480,4250,4645,4250,1241327,5631717639,00,0.00,N,2,285, +20250602,4195,4220,4240,4160,182675,765784637,00,0.00,N,5,-15, +20250530,4210,4220,4250,4170,189536,798268306,00,0.00,N,5,-50, +20250529,4260,4220,4260,4170,222013,940002521,00,0.00,N,2,40, +20250528,4220,4045,4230,4015,431706,1800704257,00,0.00,N,2,210, +20250527,4010,3990,4065,3955,175345,702555705,00,0.00,N,2,10, +20250526,4000,3875,4000,3875,200620,794928521,00,0.00,N,2,85, +20250523,3915,3970,3995,3900,278426,1089766952,00,0.00,N,5,-55, +20250522,3970,4030,4055,3960,336340,1341150969,00,0.00,N,5,-90, +20250521,4060,4040,4120,4035,168053,685719296,00,0.00,N,5,-10, +20250520,4070,4110,4130,4030,259573,1052241854,00,0.00,N,5,-25, +20250519,4095,4110,4180,4090,162686,670114702,00,0.00,N,5,-35, 20250516,4130,4215,4285,4085,497754,2063135726,00,0.00,N,5,-130, 20250515,4260,4320,4345,4175,376784,1605713740,00,0.00,N,5,-90, 20250514,4350,4355,4400,4295,299556,1304139946,00,0.00,N,2,15, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index ae1bd22cb15c..25e9bb15daf0 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2710,2755,2755,2710,18513,50497215,00,0.00,N,5,-45, +20250624,2755,2670,2755,2665,35251,95908075,00,0.00,N,2,85, +20250623,2670,2680,2680,2660,5823,15532720,00,0.00,N,5,-10, +20250620,2680,2675,2705,2675,9562,25697710,00,0.00,N,5,-15, +20250619,2695,2695,2695,2685,6450,17355105,00,0.00,N,3,0, +20250618,2695,2700,2700,2690,20244,54584832,00,0.00,N,5,-5, +20250617,2700,2730,2750,2680,27635,75168291,00,0.00,N,5,-30, +20250616,2730,2690,2730,2680,25939,70336145,00,0.00,N,2,40, +20250613,2690,2675,2715,2665,36760,98958430,00,0.00,N,2,15, +20250612,2675,2650,2700,2645,19423,51930990,00,0.00,N,2,25, +20250611,2650,2635,2650,2600,14138,37178975,00,0.00,N,2,35, +20250610,2615,2640,2655,2615,14255,37451230,00,0.00,N,5,-25, +20250609,2640,2645,2655,2620,10681,28116980,00,0.00,N,5,-25, +20250605,2665,2605,2665,2605,4057,10759175,00,0.00,N,2,60, +20250604,2605,2630,2660,2595,11189,29508425,00,0.00,N,5,-25, +20250602,2630,2670,2690,2565,15416,40677790,00,0.00,N,5,-30, +20250530,2660,2660,2690,2655,4733,12616490,00,0.00,N,3,0, +20250529,2660,2590,2670,2590,5634,14792070,00,0.00,N,2,70, +20250528,2590,2600,2600,2575,3777,9777301,00,0.00,N,5,-10, +20250527,2600,2600,2615,2595,3987,10376910,00,0.00,N,3,0, +20250526,2600,2635,2680,2595,16866,44540665,00,0.00,N,5,-65, +20250523,2665,2600,2675,2585,1920,5032730,00,0.00,N,2,45, +20250522,2620,2665,2665,2560,17681,46491035,00,0.00,N,5,-45, +20250521,2665,2675,2685,2635,10905,28874780,00,0.00,N,5,-30, +20250520,2695,2565,2695,2540,7952,20881095,00,0.00,N,2,165, +20250519,2530,2615,2650,2520,17218,44526590,00,0.00,N,5,-95, 20250516,2625,2610,2630,2605,4237,11069185,00,0.00,N,5,-5, 20250515,2630,2665,2665,2615,2169,5697285,00,0.00,N,2,5, 20250514,2625,2570,2665,2570,4414,11572770,00,0.00,N,2,55, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index cf45ebe47258..93a9b1668b0c 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1855,2500,2500,1855,696,1293201,00,0.00,N,4,-325, +20250624,2180,1890,2545,1890,754,1489725,00,0.00,N,5,-40, +20250623,2220,2220,2220,2220,6,13320,00,0.00,N,4,-390, +20250620,2610,3025,3025,2245,8,19875,00,0.00,N,5,-30, +20250619,2640,2230,2700,2230,50,128090,00,0.00,N,2,20, +20250618,2620,2650,2650,2230,46,104200,00,0.00,N,2,270, +20250617,2350,2365,2365,1785,47,85790,00,0.00,N,2,255, +20250616,2095,2235,2235,1654,45,92789,00,0.00,N,2,150, +20250613,1945,1945,1945,1945,13,25285,00,0.00,N,4,-340, +20250612,2285,2990,2990,2285,317,725050,00,0.00,N,4,-400, +20250611,2685,3125,3625,2685,1364,3678945,00,0.00,N,4,-470, +20250610,3155,3710,3710,3155,122,385465,00,0.00,N,4,-555, +20250609,3710,3710,3710,3710,11,40810,00,0.00,N,4,-650, +20250605,4360,4360,4360,4360,23,100280,00,0.00,N,5,-30, +20250604,4390,4390,4390,4390,0,0,00,0.00,N,3,-770, +20250602,5160,5160,5160,5160,1,5160,00,0.00,N,2,490, +20250530,4670,4670,4670,4670,1,4670,00,0.00,N,2,475, +20250529,4195,3665,4195,3665,2,7860,00,0.00,N,2,530, +20250528,3665,3665,3665,3665,0,0,00,0.00,N,3,-645, +20250527,4310,5590,5590,4310,3,14210,00,0.00,N,4,-750, +20250526,5060,5060,5060,5060,0,0,00,0.00,N,3,-890, +20250523,5950,5950,5950,5950,0,0,00,0.00,N,3,0, +20250522,5950,5950,5950,5950,0,0,00,0.00,N,3,0, +20250521,5950,6990,6990,5950,2,12940,00,0.00,N,4,-1040, +20250520,6990,6990,6990,6990,1,6990,00,0.00,N,2,450, +20250519,6540,6540,6540,6540,1,6540,00,0.00,N,2,520, 20250516,6020,7820,7820,6020,3,19860,00,0.00,N,4,-1060, 20250515,7080,7080,7080,7080,1,7080,00,0.00,N,2,380, 20250514,6700,6700,6700,6700,1,6700,00,0.00,N,2,100, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 3c4d9727bd8e..9dd20ff6e550 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16340,16430,17100,16210,147947,2460977485,00,0.00,N,5,-60, +20250624,16400,16880,16940,15830,192932,3127771095,00,0.00,N,2,90, +20250623,16310,15830,16770,15310,250974,4090120205,00,0.00,N,2,480, +20250620,15830,15320,16420,15300,271312,4314898210,00,0.00,N,2,690, +20250619,15140,14900,15360,14500,114278,1710351495,00,0.00,N,2,350, +20250618,14790,14720,14850,14350,90684,1322298650,00,0.00,N,5,-10, +20250617,14800,14750,15470,14580,136630,2049887400,00,0.00,N,2,270, +20250616,14530,14920,15220,14450,95248,1396169260,00,0.00,N,5,-390, +20250613,14920,15650,15850,14880,113343,1709529765,00,0.00,N,5,-590, +20250612,15510,15900,15990,15350,76898,1197132950,00,0.00,N,5,-340, +20250611,15850,15140,15870,14750,208841,3207380830,00,0.00,N,2,690, +20250610,15160,16300,16400,15060,207621,3214773815,00,0.00,N,5,-1140, +20250609,16300,16420,16950,15830,348741,5727950180,00,0.00,N,3,0, +20250605,16300,14080,16300,14080,899892,13964218095,00,0.00,N,2,2330, +20250604,13970,13520,15000,13340,665761,9451250925,00,0.00,N,2,770, +20250602,13200,12500,13400,12500,165518,2170135890,00,0.00,N,2,700, +20250530,12500,12530,12820,12350,68069,859249780,00,0.00,N,5,-30, +20250529,12530,12480,12650,12230,77120,962172720,00,0.00,N,2,240, +20250528,12290,11870,12500,11870,95742,1181562230,00,0.00,N,2,430, +20250527,11860,11880,12000,11670,31534,374702435,00,0.00,N,2,90, +20250526,11770,11780,11970,11620,39826,469701555,00,0.00,N,3,0, +20250523,11770,11820,12060,11620,59109,697273350,00,0.00,N,5,-90, +20250522,11860,12120,12160,11640,52030,618656390,00,0.00,N,5,-200, +20250521,12060,12200,12360,11940,75796,923251125,00,0.00,N,5,-80, +20250520,12140,11990,12240,11800,132037,1597044225,00,0.00,N,2,260, +20250519,11880,11810,12180,11540,121910,1447035330,00,0.00,N,2,210, 20250516,11670,11380,12200,11360,134949,1608428405,00,0.00,N,2,290, 20250515,11380,11780,11780,11370,94497,1085831470,00,0.00,N,5,-450, 20250514,11830,11490,11920,11260,294877,3436832260,00,0.00,N,2,630, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index f0830ef5c6b3..0d647698d15f 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4060,4205,4400,4000,140292,578157160,00,0.00,N,5,-30, +20250624,4090,3890,4260,3890,114406,464928951,00,0.00,N,2,200, +20250623,3890,3900,3920,3750,55507,213708079,00,0.00,N,2,15, +20250620,3875,3785,3895,3705,50135,191272319,00,0.00,N,2,80, +20250619,3795,3760,3880,3710,35348,132943350,00,0.00,N,2,85, +20250618,3710,3720,3735,3620,99712,369370263,00,0.00,N,2,60, +20250617,3650,3690,3795,3645,35974,132427880,00,0.00,N,2,5, +20250616,3645,3600,3665,3560,38774,140221570,00,0.00,N,2,35, +20250613,3610,3630,3685,3570,45872,165686247,00,0.00,N,5,-50, +20250612,3660,3785,3785,3600,37671,137755347,00,0.00,N,5,-20, +20250611,3680,3800,3900,3660,62978,233183940,00,0.00,N,5,-120, +20250610,3800,3900,3940,3770,64746,247045623,00,0.00,N,5,-100, +20250609,3900,4040,4040,3800,39146,153537770,00,0.00,N,5,-30, +20250605,3930,3900,4020,3800,34092,134853646,00,0.00,N,2,30, +20250604,3900,4100,4100,3800,44846,177251290,00,0.00,N,5,-70, +20250602,3970,3920,4400,3860,113809,467891907,00,0.00,N,2,120, +20250530,3850,3815,3945,3815,21289,82623827,00,0.00,N,2,5, +20250529,3845,3790,3870,3720,18113,68911319,00,0.00,N,2,105, +20250528,3740,3705,3790,3600,10185,37934875,00,0.00,N,2,35, +20250527,3705,3940,3940,3690,40421,151387785,00,0.00,N,5,-165, +20250526,3870,3830,3945,3830,15888,62020133,00,0.00,N,2,40, +20250523,3830,3800,3995,3785,20921,80536384,00,0.00,N,2,45, +20250522,3785,3765,3795,3740,23293,88082840,00,0.00,N,2,20, +20250521,3765,3780,3780,3670,17824,66563920,00,0.00,N,2,55, +20250520,3710,3800,3800,3630,29711,111025330,00,0.00,N,2,15, +20250519,3695,3675,3800,3610,31231,114991687,00,0.00,N,2,85, 20250516,3610,3765,3800,3610,43521,160302282,00,0.00,N,5,-155, 20250515,3765,3955,3955,3750,50489,192941437,00,0.00,N,5,-155, 20250514,3920,3730,3950,3730,57758,220176462,00,0.00,N,2,190, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index beb20f2169c6..2725a0ddfaf0 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5820,5850,5850,5680,48943,282591820,00,0.00,N,5,-10, +20250624,5830,5800,5840,5795,16038,93270205,00,0.00,N,2,30, +20250623,5800,5810,5830,5760,36345,210139620,00,0.00,N,5,-20, +20250620,5820,5820,5820,5700,67550,389126880,00,0.00,N,3,0, +20250619,5820,5840,5860,5810,29022,168984640,00,0.00,N,5,-40, +20250618,5860,5840,5870,5830,15987,93435810,00,0.00,N,2,20, +20250617,5840,5860,5910,5840,38014,223150810,00,0.00,N,5,-30, +20250616,5870,5840,5910,5830,35280,207469310,00,0.00,N,2,20, +20250613,5850,5890,5890,5770,67005,389520210,00,0.00,N,5,-40, +20250612,5890,5830,5900,5830,103537,608170395,00,0.00,N,2,30, +20250611,5860,5760,5870,5750,74023,431172105,00,0.00,N,2,70, +20250610,5790,5690,5790,5640,100548,576926170,00,0.00,N,2,100, +20250609,5690,5680,5700,5600,38276,216919905,00,0.00,N,2,40, +20250605,5650,5610,5670,5600,31565,177926345,00,0.00,N,2,40, +20250604,5610,5570,5620,5550,37180,208257475,00,0.00,N,2,40, +20250602,5570,5560,5580,5550,18983,105734490,00,0.00,N,2,10, +20250530,5560,5580,5610,5510,43100,240213370,00,0.00,N,3,0, +20250529,5560,5450,5580,5435,104284,577589425,00,0.00,N,2,100, +20250528,5460,5460,5470,5400,20246,110014025,00,0.00,N,3,0, +20250527,5460,5320,5540,5280,86381,469534300,00,0.00,N,2,140, +20250526,5320,5300,5330,5280,8505,45056465,00,0.00,N,2,20, +20250523,5300,5310,5320,5260,15908,84247570,00,0.00,N,3,0, +20250522,5300,5260,5310,5260,5908,31193130,00,0.00,N,2,20, +20250521,5280,5300,5340,5280,31558,167297930,00,0.00,N,5,-20, +20250520,5300,5370,5370,5290,10132,53828840,00,0.00,N,5,-40, +20250519,5340,5350,5350,5300,7485,39812425,00,0.00,N,5,-10, 20250516,5350,5300,5360,5260,9815,52012470,00,0.00,N,2,20, 20250515,5330,5350,5350,5260,20646,109356220,00,0.00,N,5,-20, 20250514,5350,5320,5370,5320,23409,124950775,00,0.00,N,5,-20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index af934195c9c2..30ac2b46d5d5 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18460,18520,18910,18440,109341,2034850660,00,0.00,N,5,-40, +20250624,18500,18400,19050,18400,105718,1973734060,00,0.00,N,2,130, +20250623,18370,18590,18590,18250,92950,1705396155,00,0.00,N,5,-390, +20250620,18760,18720,18790,18340,111316,2060618270,00,0.00,N,5,-20, +20250619,18780,18750,19150,18400,80695,1513309110,00,0.00,N,2,240, +20250618,18540,18310,18790,18310,60754,1127777930,00,0.00,N,2,80, +20250617,18460,18550,18970,18300,94408,1763654675,00,0.00,N,5,-60, +20250616,18520,18650,18650,18240,83669,1542245480,00,0.00,N,5,-210, +20250613,18730,18970,18970,18560,88329,1650542305,00,0.00,N,5,-100, +20250612,18830,19110,19140,18660,158581,2998267545,00,0.00,N,5,-260, +20250611,19090,19190,19340,19080,72834,1397450395,00,0.00,N,5,-110, +20250610,19200,19420,19420,19060,62933,1208503790,00,0.00,N,5,-230, +20250609,19430,19450,19530,18950,98244,1889147215,00,0.00,N,5,-40, +20250605,19470,19510,19820,19330,71758,1407073715,00,0.00,N,5,-20, +20250604,19490,19170,19560,19170,62634,1215870970,00,0.00,N,2,400, +20250602,19090,19020,19170,18780,79471,1507382025,00,0.00,N,5,-20, +20250530,19110,19350,19410,19080,68427,1311055315,00,0.00,N,5,-330, +20250529,19440,19340,19600,19100,34183,664162360,00,0.00,N,2,210, +20250528,19230,19440,19450,19200,49440,953399530,00,0.00,N,5,-50, +20250527,19280,19310,19640,18860,76703,1479604390,00,0.00,N,2,90, +20250526,19190,19160,19500,18990,67044,1292430635,00,0.00,N,5,-70, +20250523,19260,19510,19850,19070,120826,2337268180,00,0.00,N,5,-220, +20250522,19480,19610,19730,19350,83798,1635033210,00,0.00,N,5,-90, +20250521,19570,19350,19740,19240,94199,1838446675,00,0.00,N,2,220, +20250520,19350,19470,19640,19110,119042,2307862730,00,0.00,N,5,-40, +20250519,19390,19640,19640,19270,83532,1620217270,00,0.00,N,5,-320, 20250516,19710,19960,19960,19100,209876,4091662220,00,0.00,N,5,-280, 20250515,19990,20350,20350,19790,147877,2955161090,00,0.00,N,5,-460, 20250514,20450,20150,20600,19800,166098,3339656390,00,0.00,N,2,400, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index eadde5c8cf28..4ca1a9e75db2 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13950,14290,14310,13920,117940,1655599815,00,0.00,N,5,-340, +20250624,14290,14540,14610,14070,137243,1953043930,00,0.00,N,5,-90, +20250623,14380,14820,15060,14280,213583,3139860820,00,0.00,N,5,-750, +20250620,15130,14810,15310,14500,317873,4759628925,00,0.00,N,2,400, +20250619,14730,15240,15240,14520,375119,5555223245,00,0.00,N,5,-510, +20250618,15240,13990,16500,13810,3064286,47372703660,00,0.00,N,2,1220, +20250617,14020,12710,15900,12650,3366265,49531000350,00,0.00,N,2,1420, +20250616,12600,12440,12600,12370,21859,273058205,00,0.00,N,2,160, +20250613,12440,12530,12550,12390,15376,191089990,00,0.00,N,5,-70, +20250612,12510,12490,12520,12450,16121,201163015,00,0.00,N,2,30, +20250611,12480,12480,12490,12370,13054,162294875,00,0.00,N,3,0, +20250610,12480,12500,12530,12420,21379,266573295,00,0.00,N,5,-20, +20250609,12500,12330,12510,12330,23099,287784465,00,0.00,N,2,170, +20250605,12330,12280,12360,12250,9181,113068115,00,0.00,N,2,50, +20250604,12280,12220,12280,12150,7544,92258525,00,0.00,N,2,80, +20250602,12200,12190,12210,12160,4484,54617805,00,0.00,N,2,40, +20250530,12160,12140,12180,12060,10732,130074535,00,0.00,N,2,70, +20250529,12090,12090,12210,12000,19963,241047730,00,0.00,N,2,20, +20250528,12070,12030,12170,11990,23734,285236470,00,0.00,N,2,40, +20250527,12030,12150,12150,11970,13293,159687125,00,0.00,N,5,-60, +20250526,12090,12040,12250,12010,7374,88927090,00,0.00,N,2,50, +20250523,12040,12000,12090,11970,8185,98318160,00,0.00,N,2,50, +20250522,11990,12120,12120,11950,4986,59789140,00,0.00,N,5,-40, +20250521,12030,12140,12180,12000,13988,168587195,00,0.00,N,5,-40, +20250520,12070,12240,12240,12050,9355,113110490,00,0.00,N,5,-80, +20250519,12150,12180,12210,12150,4154,50580745,00,0.00,N,2,40, 20250516,12110,12170,12190,12070,7572,91770105,00,0.00,N,5,-60, 20250515,12170,12240,12240,12100,6704,81488930,00,0.00,N,2,10, 20250514,12160,12160,12240,12120,13160,159774010,00,0.00,N,5,-10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 4ebc3beb3578..5f1d4c6b4ccb 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17900,18420,18500,17700,149925,2694538615,00,0.00,N,5,-190, +20250624,18090,17540,18600,17540,292170,5291775190,00,0.00,N,2,800, +20250623,17290,17220,17360,16830,111602,1905908735,00,0.00,N,5,-440, +20250620,17730,17630,18000,17460,105060,1857629740,00,0.00,N,2,110, +20250619,17620,17850,17850,17530,69115,1220329330,00,0.00,N,5,-10, +20250618,17630,17360,17630,17280,73947,1291430715,00,0.00,N,2,120, +20250617,17510,17410,18020,17190,157959,2791057290,00,0.00,N,2,110, +20250616,17400,16880,17440,16610,113806,1949251025,00,0.00,N,2,480, +20250613,16920,17890,17900,16710,234719,3994526000,00,0.00,N,5,-660, +20250612,17580,17650,17910,17430,213895,3780616725,00,0.00,N,2,150, +20250611,17430,17190,17760,17110,160559,2797698890,00,0.00,N,2,580, +20250610,16850,16800,17060,16330,138846,2334685610,00,0.00,N,2,250, +20250609,16600,17010,17150,16560,103425,1732941370,00,0.00,N,2,80, +20250605,16520,16130,16890,16000,161221,2664480980,00,0.00,N,2,580, +20250604,15940,16280,16280,15660,107249,1704937340,00,0.00,N,2,460, +20250602,15480,15670,15820,15430,52267,815707455,00,0.00,N,5,-30, +20250530,15510,15520,15700,15260,62395,967926475,00,0.00,N,5,-190, +20250529,15700,15800,15810,15500,70695,1104475510,00,0.00,N,2,290, +20250528,15410,15250,15510,15100,127035,1947282720,00,0.00,N,2,390, +20250527,15020,15510,15650,14800,153090,2296611470,00,0.00,N,5,-500, +20250526,15520,15400,15900,15390,98538,1537551510,00,0.00,N,5,-20, +20250523,15540,15820,16000,15500,59375,927654730,00,0.00,N,5,-270, +20250522,15810,16130,16350,15780,57481,915975675,00,0.00,N,5,-560, +20250521,16370,16400,16740,16370,49568,817726650,00,0.00,N,5,-20, +20250520,16390,16470,16610,16300,55330,909811360,00,0.00,N,2,50, +20250519,16340,16520,16580,16090,84365,1372921655,00,0.00,N,5,-490, 20250516,16830,17200,17340,16750,82216,1391442405,00,0.00,N,5,-510, 20250515,17340,17820,17850,17230,87449,1531952165,00,0.00,N,5,-360, 20250514,17700,17700,17900,17620,82038,1452764945,00,0.00,N,2,210, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index b608766f3d3b..bc443e0d00bf 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13360,14010,14010,13040,1463238,19654930065,00,0.00,N,5,-870, +20250624,14230,14140,14370,13740,1454063,20404323115,00,0.00,N,2,330, +20250623,13900,13520,14210,13350,1419011,19611766960,00,0.00,N,5,-190, +20250620,14090,13800,14290,13660,1276460,17764415215,00,0.00,N,5,-180, +20250619,14270,15050,15170,14240,1858390,27069587960,00,0.00,N,5,-190, +20250618,14460,14240,15880,14110,9328206,138375328015,00,0.00,N,2,680, +20250617,13780,15210,15350,13180,4880863,69399591855,00,0.00,N,2,680, +20250616,13100,12890,13830,12610,5780286,76252821180,00,0.00,N,2,450, +20250613,12650,13190,13390,12070,2324018,29257393340,00,0.00,N,5,-160, +20250612,12810,12750,13490,12530,3331118,43216218610,00,0.00,N,5,-40, +20250611,12850,12400,12970,12000,3408255,42702609830,00,0.00,N,3,0, +20250610,12850,12990,13100,11300,10486050,128794978585,00,0.00,N,2,700, +20250609,12150,10400,12150,10230,7875929,91074772520,00,0.00,N,1,2800, +20250605,9350,8900,9860,8760,4594748,43241729970,00,0.00,N,2,340, +20250604,9010,9010,9100,8510,1975421,17598104710,00,0.00,N,2,370, +20250602,8640,8470,8760,8450,1115157,9637628035,00,0.00,N,2,300, +20250530,8340,8400,8440,8190,332646,2760327050,00,0.00,N,5,-90, +20250529,8430,8410,8450,8300,284237,2374863270,00,0.00,N,2,30, +20250528,8400,8320,8510,8310,394931,3321758710,00,0.00,N,2,160, +20250527,8240,8380,8460,8200,292582,2439208610,00,0.00,N,5,-130, +20250526,8370,8350,8370,8200,280249,2324015050,00,0.00,N,2,10, +20250523,8360,8420,8540,8310,342648,2880404105,00,0.00,N,2,30, +20250522,8330,8540,8570,8260,568889,4772329655,00,0.00,N,5,-10, +20250521,8340,8260,8350,8170,222645,1845737320,00,0.00,N,2,180, +20250520,8160,8120,8320,8120,175079,1437457675,00,0.00,N,2,100, +20250519,8060,8170,8230,8020,201069,1630529835,00,0.00,N,5,-90, 20250516,8150,8300,8320,8110,214789,1761107970,00,0.00,N,5,-40, 20250515,8190,8450,8450,8180,255012,2121363480,00,0.00,N,5,-260, 20250514,8450,8440,8510,8370,229088,1932243175,00,0.00,N,2,80, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 5b4617cb0707..dcfd277a5e56 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4340,4340,4370,4320,117314,510024670,00,0.00,N,2,5, +20250624,4335,4330,4365,4315,48711,210944275,00,0.00,N,2,5, +20250623,4330,4330,4345,4290,67164,290152180,00,0.00,N,3,0, +20250620,4330,4335,4345,4285,175204,752901840,00,0.00,N,5,-5, +20250619,4335,4335,4360,4270,183524,789139500,00,0.00,N,3,0, +20250618,4335,4400,4400,4280,426807,1844369440,00,0.00,N,5,-55, +20250617,4390,4425,4430,4305,183162,800267753,00,0.00,N,5,-35, +20250616,4425,4385,4435,4385,249702,1100627392,00,0.00,N,2,45, +20250613,4380,4480,4480,4320,358947,1561155710,00,0.00,N,5,-30, +20250612,4410,4450,4450,4375,157999,696556585,00,0.00,N,5,-40, +20250611,4450,4435,4455,4400,74326,329159830,00,0.00,N,2,15, +20250610,4435,4410,4435,4370,128923,567642305,00,0.00,N,2,35, +20250609,4400,4420,4420,4360,22095,96854050,00,0.00,N,5,-15, +20250605,4415,4360,4420,4330,97201,425891170,00,0.00,N,2,55, +20250604,4360,4350,4375,4335,97922,426848285,00,0.00,N,2,10, +20250602,4350,4350,4385,4305,89407,386323275,00,0.00,N,2,5, +20250530,4345,4385,4385,4325,14560,63177072,00,0.00,N,5,-5, +20250529,4350,4345,4395,4300,93304,403753070,00,0.00,N,2,5, +20250528,4345,4395,4395,4330,63292,275013375,00,0.00,N,5,-25, +20250527,4370,4400,4400,4340,42942,186964195,00,0.00,N,3,0, +20250526,4370,4365,4385,4330,29256,127561915,00,0.00,N,2,10, +20250523,4360,4365,4385,4325,39084,170181570,00,0.00,N,5,-5, +20250522,4365,4380,4380,4325,33299,145335677,00,0.00,N,5,-15, +20250521,4380,4400,4400,4335,26296,114652950,00,0.00,N,2,20, +20250520,4360,4385,4385,4315,45121,196665580,00,0.00,N,5,-25, +20250519,4385,4390,4400,4275,44361,192396645,00,0.00,N,5,-15, 20250516,4400,4365,4400,4325,19896,87187750,00,0.00,N,2,30, 20250515,4370,4375,4390,4300,19730,85802605,00,0.00,N,2,20, 20250514,4350,4300,4350,4290,26730,115556670,00,0.00,N,2,50, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index a2b6cc6c9816..722d5d7a22e9 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,9820,9230,9900,9200,284844,2748276915,00,0.00,N,2,680, +20250625,11820,11820,11820,11820,0,0,00,0.00,Y,3,0, +20250624,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250623,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250620,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250619,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250618,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250617,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250616,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250613,11820,11790,11850,11320,272828,3172314915,00,0.00,Y,2,50, +20250612,11770,11720,12410,11530,869576,10389333135,00,0.00,Y,2,580, +20250611,11190,11020,11290,10880,148999,1662018740,00,0.00,Y,2,200, +20250610,10990,11080,11090,10800,116989,1281209130,00,0.00,Y,5,-60, +20250609,11050,11360,11490,10960,224488,2510609230,00,0.00,Y,5,-290, +20250605,11340,11790,11940,10800,438762,4991940445,00,0.00,Y,2,220, +20250604,11120,10930,11210,10750,202559,2210602315,00,0.00,Y,2,20, +20250602,11100,10910,11370,10760,188260,2089093525,00,0.00,Y,5,-200, +20250530,11300,11560,11620,11190,202226,2287136495,00,0.00,Y,5,-420, +20250529,11720,11720,11920,11410,299277,3485742130,00,0.00,Y,5,-10, +20250528,11730,13080,13080,11640,616107,7577466185,00,0.00,Y,5,-930, +20250527,12660,12070,12990,12040,745718,9354138445,00,0.00,Y,2,410, +20250526,12250,13610,13790,12060,2150240,27646375335,00,0.00,Y,2,1100, +20250523,11150,11030,11960,10610,1146995,12953780600,00,0.00,Y,2,560, +20250522,10590,10450,11470,10140,617567,6700229690,00,0.00,Y,2,30, +20250521,10560,10900,10900,10470,188715,2012101990,00,0.00,Y,5,-30, +20250520,10590,10000,10880,10000,442372,4682000225,00,0.00,Y,2,490, +20250519,10100,10750,11240,9860,684442,7130261930,00,0.00,Y,2,280, +20250516,9820,9230,9900,9200,284844,2748276915,00,0.00,Y,2,680, 20250515,9140,9250,9260,9050,32623,297599010,00,0.00,N,5,-60, 20250514,9200,9090,9270,9090,38622,355026300,00,0.00,N,2,170, 20250513,9030,9150,9150,8980,20628,186890510,00,0.00,N,5,-20, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index a04ec1d73d2a..080c8d854d54 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7850,7890,7940,7700,44640,350002740,00,0.00,N,5,-40, +20250624,7890,7720,7920,7640,107534,838098870,00,0.00,N,2,210, +20250623,7680,7900,7900,7600,89259,685762000,00,0.00,N,5,-280, +20250620,7960,8200,8200,7800,131121,1039027810,00,0.00,N,5,-200, +20250619,8160,8210,8220,7990,50765,412322860,00,0.00,N,5,-20, +20250618,8180,8150,8230,8070,57106,465103110,00,0.00,N,2,40, +20250617,8140,8240,8370,8140,51301,422779090,00,0.00,N,5,-160, +20250616,8300,8000,8380,7870,96259,785079180,00,0.00,N,2,260, +20250613,8040,8130,8280,7920,153932,1238321365,00,0.00,N,5,-120, +20250612,8160,8370,8400,8150,63708,525104860,00,0.00,N,5,-210, +20250611,8370,8250,8410,8100,127512,1056369740,00,0.00,N,2,120, +20250610,8250,8110,8270,7960,156087,1268062235,00,0.00,N,2,80, +20250609,8170,7720,8230,7690,379916,3052758875,00,0.00,N,2,470, +20250605,7700,7740,7800,7600,150863,1161785100,00,0.00,N,3,0, +20250604,7700,7620,7750,7480,135040,1031112515,00,0.00,N,2,90, +20250602,7610,7400,7800,7380,157198,1199841000,00,0.00,N,2,160, +20250530,7450,7360,7590,7290,105078,783559215,00,0.00,N,2,50, +20250529,7400,7010,7400,7010,177624,1296325365,00,0.00,N,2,390, +20250528,7010,7000,7160,6930,66166,463726680,00,0.00,N,5,-10, +20250527,7020,7200,7250,6980,103518,729600790,00,0.00,N,5,-180, +20250526,7200,7050,7310,7050,68291,491839790,00,0.00,N,2,150, +20250523,7050,7060,7180,7010,61203,433199175,00,0.00,N,5,-30, +20250522,7080,7160,7230,7050,71369,506956710,00,0.00,N,5,-160, +20250521,7240,7250,7390,7190,68505,497075565,00,0.00,N,5,-10, +20250520,7250,7100,7330,7100,80634,584281650,00,0.00,N,2,140, +20250519,7110,7230,7280,7010,129884,922205900,00,0.00,N,5,-140, 20250516,7250,7290,7320,7120,125567,904756295,00,0.00,N,3,0, 20250515,7250,7500,7510,7200,171919,1254590390,00,0.00,N,5,-240, 20250514,7490,7470,7560,7350,137301,1024694325,00,0.00,N,2,20, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 1b84f82e0d87..4e932df6169d 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7630,7570,7800,7410,275255,2094714100,00,0.00,N,2,30, +20250624,7600,7550,7610,7300,355952,2662899985,00,0.00,N,2,250, +20250623,7350,7250,7540,7160,486776,3593749330,00,0.00,N,2,40, +20250620,7310,6920,7620,6850,1976465,14475954765,00,0.00,N,2,320, +20250619,6990,6450,7970,6450,4674915,34387607960,00,0.00,N,2,560, +20250618,6430,6340,6530,6290,84538,544561215,00,0.00,N,2,90, +20250617,6340,6390,6410,6200,69408,439998365,00,0.00,N,5,-50, +20250616,6390,6210,6450,6170,77321,489252160,00,0.00,N,2,90, +20250613,6300,6460,6510,6260,121622,769745250,00,0.00,N,5,-160, +20250612,6460,6480,6590,6410,76445,497273080,00,0.00,N,5,-30, +20250611,6490,6520,6530,6440,61943,401179530,00,0.00,N,5,-10, +20250610,6500,6420,6500,6290,104954,672835025,00,0.00,N,2,90, +20250609,6410,6310,6480,6300,121731,781556150,00,0.00,N,2,90, +20250605,6320,6250,6360,6240,69131,435330910,00,0.00,N,2,70, +20250604,6250,6210,6270,6090,63928,397385535,00,0.00,N,2,90, +20250602,6160,6100,6200,6040,66152,407161300,00,0.00,N,2,70, +20250530,6090,6010,6160,6000,49316,300176570,00,0.00,N,2,50, +20250529,6040,5970,6070,5960,44312,267084530,00,0.00,N,2,40, +20250528,6000,6020,6050,5940,50133,300888710,00,0.00,N,5,-20, +20250527,6020,5860,6070,5860,44001,263415165,00,0.00,N,2,130, +20250526,5890,5910,5970,5830,32962,194346315,00,0.00,N,2,20, +20250523,5870,5940,5970,5830,39819,234484290,00,0.00,N,5,-70, +20250522,5940,5920,6090,5860,67402,402134305,00,0.00,N,2,20, +20250521,5920,6140,6150,5830,80479,481276150,00,0.00,N,5,-180, +20250520,6100,6070,6140,6020,41967,255242595,00,0.00,N,2,50, +20250519,6050,6130,6240,6000,75634,458757890,00,0.00,N,5,-80, 20250516,6130,6370,6370,6120,75722,468656435,00,0.00,N,5,-190, 20250515,6320,6350,6490,6300,62218,397104010,00,0.00,N,5,-40, 20250514,6360,6390,6400,6270,47827,302650440,00,0.00,N,5,-30, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 604c608877b2..0467955e84de 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,999,983,1030,979,33241,33211596,00,0.00,N,2,20, +20250624,979,994,1005,977,20354,20105881,00,0.00,N,5,-12, +20250623,991,991,1007,985,10798,10719079,00,0.00,N,3,0, +20250620,991,1002,1012,986,10158,10124073,00,0.00,N,5,-11, +20250619,1002,998,1011,951,25848,25457544,00,0.00,N,2,13, +20250618,989,994,1007,980,31682,31407600,00,0.00,N,5,-1, +20250617,990,1036,1036,969,21737,21706973,00,0.00,N,5,-16, +20250616,1006,1017,1034,1005,13636,13907994,00,0.00,N,5,-10, +20250613,1016,1026,1030,1007,25577,26040434,00,0.00,N,3,0, +20250612,1016,1035,1040,1016,11839,12097826,00,0.00,N,5,-11, +20250611,1027,1023,1027,1016,23225,23737542,00,0.00,N,2,4, +20250610,1023,990,1052,988,113897,114806432,00,0.00,N,2,33, +20250609,990,1010,1019,987,56434,56555115,00,0.00,N,5,-17, +20250605,1007,1015,1020,996,22702,22880585,00,0.00,N,2,3, +20250604,1004,999,1018,989,33696,33631825,00,0.00,N,2,14, +20250602,990,965,1030,965,52369,51791031,00,0.00,N,2,25, +20250530,965,975,997,958,16898,16497887,00,0.00,N,5,-10, +20250529,975,953,975,953,8602,8277087,00,0.00,N,3,0, +20250528,975,970,984,959,10501,10209996,00,0.00,N,5,-5, +20250527,980,977,981,951,23208,22605094,00,0.00,N,2,3, +20250526,977,972,977,958,17966,17381853,00,0.00,N,5,-3, +20250523,980,982,994,930,27287,26744647,00,0.00,N,5,-10, +20250522,990,992,993,922,24020,23408199,00,0.00,N,2,3, +20250521,987,985,1019,985,6617,6593418,00,0.00,N,2,2, +20250520,985,1018,1036,979,24032,24019256,00,0.00,N,5,-27, +20250519,1012,1017,1017,1002,11513,11670441,00,0.00,N,5,-7, 20250516,1019,992,1050,982,49941,50966277,00,0.00,N,2,26, 20250515,993,993,1010,990,22193,22029295,00,0.00,N,5,-8, 20250514,1001,991,1010,977,33777,33712894,00,0.00,N,2,10, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 2e573c606084..54edf8353723 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8650,8700,8880,8430,141065,1225782950,00,0.00,N,5,-50, +20250624,8700,8500,8800,8380,193985,1677336310,00,0.00,N,2,320, +20250623,8380,8540,8570,8240,230060,1924378270,00,0.00,N,5,-400, +20250620,8780,8550,8920,8350,320174,2777797805,00,0.00,N,2,240, +20250619,8540,8670,8810,8510,193566,1676961175,00,0.00,N,5,-120, +20250618,8660,8680,8870,8590,161770,1405516790,00,0.00,N,5,-90, +20250617,8750,9300,9300,8540,403149,3584123100,00,0.00,N,5,-290, +20250616,9040,8910,9090,8750,381769,3401208150,00,0.00,N,2,110, +20250613,8930,9270,9390,8700,839975,7573077855,00,0.00,N,5,-110, +20250612,9040,8660,9760,8400,4744180,44036390530,00,0.00,N,2,790, +20250611,8250,8440,8440,8250,115263,962988980,00,0.00,N,5,-180, +20250610,8430,8260,8430,8120,131067,1088148595,00,0.00,N,2,90, +20250609,8340,8280,8400,8100,214838,1780465480,00,0.00,N,2,240, +20250605,8100,7860,8350,7860,435031,3540739735,00,0.00,N,2,240, +20250604,7860,7900,7920,7710,98391,771746690,00,0.00,N,2,150, +20250602,7710,7710,7770,7610,45089,347509575,00,0.00,N,2,10, +20250530,7700,7570,7890,7460,146499,1129385525,00,0.00,N,2,170, +20250529,7530,7440,7600,7440,67846,511462340,00,0.00,N,2,100, +20250528,7430,7570,7600,7380,70161,523213310,00,0.00,N,5,-120, +20250527,7550,7510,7760,7480,77833,592711490,00,0.00,N,2,20, +20250526,7530,7790,7850,7530,112067,860792820,00,0.00,N,5,-260, +20250523,7790,7810,8000,7760,75937,597413300,00,0.00,N,3,0, +20250522,7790,7880,7960,7750,93086,726580100,00,0.00,N,5,-100, +20250521,7890,7900,8090,7800,143198,1135661930,00,0.00,N,5,-40, +20250520,7930,7440,8180,7440,638768,5071013810,00,0.00,N,2,490, +20250519,7440,7360,7580,7350,53135,394991170,00,0.00,N,2,40, 20250516,7400,7580,7640,7380,84887,637004935,00,0.00,N,5,-260, 20250515,7660,7830,7900,7660,81412,627172575,00,0.00,N,5,-170, 20250514,7830,7800,7860,7700,43240,337335850,00,0.00,N,2,50, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 91f6c88cc1ff..785adc7a240a 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2400,2395,2405,2320,103832,246019875,00,0.00,N,2,5, +20250624,2395,2340,2400,2340,159040,376471615,00,0.00,N,2,70, +20250623,2325,2355,2355,2305,82573,191786535,00,0.00,N,5,-45, +20250620,2370,2355,2370,2310,50720,118462324,00,0.00,N,2,10, +20250619,2360,2335,2360,2310,46228,107577695,00,0.00,N,2,25, +20250618,2335,2340,2340,2250,99718,229800045,00,0.00,N,5,-5, +20250617,2340,2340,2350,2300,135855,315283061,00,0.00,N,3,0, +20250616,2340,2330,2350,2295,111724,258975530,00,0.00,N,5,-25, +20250613,2365,2425,2425,2305,127604,299426467,00,0.00,N,5,-60, +20250612,2425,2460,2460,2390,123128,297055735,00,0.00,N,2,5, +20250611,2420,2390,2420,2390,110329,265991240,00,0.00,N,2,40, +20250610,2380,2395,2405,2370,68197,162516219,00,0.00,N,5,-15, +20250609,2395,2365,2400,2335,72991,173736639,00,0.00,N,2,30, +20250605,2365,2340,2425,2335,134689,320791495,00,0.00,N,2,25, +20250604,2340,2270,2340,2265,53046,122637720,00,0.00,N,2,70, +20250602,2270,2260,2270,2250,19190,43318020,00,0.00,N,2,5, +20250530,2265,2295,2315,2265,33763,77541480,00,0.00,N,5,-35, +20250529,2300,2240,2340,2240,107432,244456448,00,0.00,N,2,60, +20250528,2240,2230,2265,2225,57412,128976885,00,0.00,N,2,10, +20250527,2230,2240,2245,2220,29566,65957928,00,0.00,N,5,-10, +20250526,2240,2235,2255,2195,69312,153518798,00,0.00,N,2,5, +20250523,2235,2240,2247,2220,25079,56013019,00,0.00,N,5,-5, +20250522,2240,2330,2330,2240,102174,231803444,00,0.00,N,5,-100, +20250521,2340,2310,2340,2305,54119,125599741,00,0.00,N,2,30, +20250520,2310,2355,2360,2295,88450,205258755,00,0.00,N,5,-50, +20250519,2360,2365,2375,2335,45406,106890480,00,0.00,N,5,-25, 20250516,2385,2395,2395,2345,101379,239968896,00,0.00,N,5,-65, 20250515,2450,2450,2450,2415,69493,168903759,00,0.00,N,5,-5, 20250514,2455,2370,2460,2360,147677,358386846,00,0.00,N,2,90, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 727dee0528fa..7da0066b1262 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2350,2375,2400,2330,238044,561615901,00,0.00,N,5,-25, +20250624,2375,2400,2425,2320,411042,971763168,00,0.00,N,3,0, +20250623,2375,2430,2450,2345,503353,1198804777,00,0.00,N,5,-65, +20250620,2440,2515,2625,2375,1696231,4257488857,00,0.00,N,5,-20, +20250619,2460,2340,2460,2300,785921,1865997788,00,0.00,N,2,115, +20250618,2345,2375,2415,2310,536415,1261743781,00,0.00,N,5,-5, +20250617,2350,2490,2535,2340,1281387,3095518018,00,0.00,N,5,-115, +20250616,2465,2390,2950,2345,8369036,22243705627,00,0.00,N,2,170, +20250613,2295,2170,2370,2165,948923,2179916556,00,0.00,N,2,135, +20250612,2160,2135,2215,2135,148763,324598237,00,0.00,N,2,15, +20250611,2145,2160,2190,2115,137444,293971462,00,0.00,N,2,10, +20250610,2135,2205,2230,2135,140299,307009889,00,0.00,N,5,-35, +20250609,2170,2220,2240,2170,191803,420273922,00,0.00,N,5,-5, +20250605,2175,2200,2215,2160,110869,241362965,00,0.00,N,5,-25, +20250604,2200,2145,2205,2100,385139,835195947,00,0.00,N,2,95, +20250602,2105,2020,2120,2020,119332,248676172,00,0.00,N,2,65, +20250530,2040,2010,2050,2000,64414,130531761,00,0.00,N,2,20, +20250529,2020,2075,2075,2020,94698,192746185,00,0.00,N,5,-20, +20250528,2040,2010,2065,2005,60515,123680020,00,0.00,N,2,30, +20250527,2010,2045,2055,1998,62614,126088164,00,0.00,N,5,-10, +20250526,2020,2070,2070,1992,144957,291041310,00,0.00,N,5,-15, +20250523,2035,2070,2070,2025,62838,128665480,00,0.00,N,5,-5, +20250522,2040,2015,2075,2005,49919,101649192,00,0.00,N,5,-10, +20250521,2050,2065,2120,2050,60606,125497165,00,0.00,N,5,-15, +20250520,2065,2100,2100,2045,47034,97132901,00,0.00,N,2,15, +20250519,2050,2050,2075,2000,83844,170161905,00,0.00,N,3,0, 20250516,2050,2135,2165,2050,178722,370646723,00,0.00,N,5,-85, 20250515,2135,2125,2155,2110,65585,140056124,00,0.00,N,2,10, 20250514,2125,2130,2160,2110,75082,160628345,00,0.00,N,5,-10, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 0e5935261737..c6869775a4d7 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4950,4990,5300,4825,179305,897631530,00,0.00,N,5,-30, +20250624,4980,5250,5270,4900,163714,816469955,00,0.00,N,5,-200, +20250623,5180,5380,5650,5090,140842,739037330,00,0.00,N,5,-180, +20250620,5360,5540,5540,5290,69530,373167610,00,0.00,N,5,-90, +20250619,5450,5470,5540,5250,111131,601045660,00,0.00,N,3,0, +20250618,5450,5300,5780,5100,335146,1850053505,00,0.00,N,2,300, +20250617,5150,5210,5340,5100,46338,240318760,00,0.00,N,5,-50, +20250616,5200,5500,5500,5180,71191,377873495,00,0.00,N,5,-200, +20250613,5400,5350,5610,5200,141593,769167250,00,0.00,N,2,60, +20250612,5340,5190,5360,5170,21937,115869670,00,0.00,N,2,150, +20250611,5190,5300,5450,5180,42263,223510170,00,0.00,N,5,-110, +20250610,5300,5340,5500,5230,15648,83157075,00,0.00,N,5,-40, +20250609,5340,5380,5500,5150,56749,299315650,00,0.00,N,5,-50, +20250605,5390,5460,5550,5360,29150,158456780,00,0.00,N,5,-70, +20250604,5460,5550,5610,5400,42551,234060550,00,0.00,N,5,-50, +20250602,5510,5120,5800,5110,119542,656948290,00,0.00,N,2,410, +20250530,5100,5080,5120,5020,18100,91364975,00,0.00,N,2,10, +20250529,5090,5170,5190,5040,32263,164976990,00,0.00,N,5,-80, +20250528,5170,5590,5590,5150,36218,190851215,00,0.00,N,5,-240, +20250527,5410,5300,5620,5250,61032,332949270,00,0.00,N,2,160, +20250526,5250,5210,5310,5070,39298,204275725,00,0.00,N,2,130, +20250523,5120,5170,5230,5080,27044,139310530,00,0.00,N,5,-50, +20250522,5170,5180,5240,5080,16762,86225170,00,0.00,N,5,-20, +20250521,5190,5150,5190,5030,17438,89040395,00,0.00,N,2,100, +20250520,5090,5150,5190,4970,32235,164982715,00,0.00,N,2,125, +20250519,4965,4950,5200,4930,13732,68694370,00,0.00,N,5,-35, 20250516,5000,5200,5200,4930,18004,89888874,00,0.00,N,2,10, 20250515,4990,5050,5110,4880,30354,151581050,00,0.00,N,5,-70, 20250514,5060,4835,5100,4805,28747,144184085,00,0.00,N,2,125, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index f9b07ae05980..695168051a83 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,62000,56400,62000,54700,808376,48069144200,00,0.00,N,2,8600, +20250624,53400,52600,54200,52500,113135,6049357000,00,0.00,N,2,2100, +20250623,51300,52000,52500,50200,139515,7104590750,00,0.00,N,5,-2100, +20250620,53400,53800,54100,52800,111526,5936358250,00,0.00,N,5,-100, +20250619,53500,53700,54400,52800,100180,5358128550,00,0.00,N,2,300, +20250618,53200,52800,53700,52300,89761,4749303450,00,0.00,N,3,0, +20250617,53200,53600,55200,52100,165995,8909209500,00,0.00,N,2,200, +20250616,53000,52500,53300,51700,88683,4661322950,00,0.00,N,3,0, +20250613,53000,55300,55600,52100,181961,9653787550,00,0.00,N,5,-2100, +20250612,55100,56800,56900,55100,156667,8745459000,00,0.00,N,5,-1600, +20250611,56700,54200,57900,54200,354773,20111402150,00,0.00,N,2,3500, +20250610,53200,55100,55900,53100,129116,7019839550,00,0.00,N,5,-900, +20250609,54100,56300,57000,53600,227272,12570850600,00,0.00,N,5,-1100, +20250605,55200,52000,56900,51600,260053,14319353600,00,0.00,N,2,3600, +20250604,51600,51300,52900,51000,142646,7432731800,00,0.00,N,2,1650, +20250602,49950,50500,51200,49750,74618,3748793900,00,0.00,N,5,-850, +20250530,50800,50900,52300,50100,121697,6223482950,00,0.00,N,5,-600, +20250529,51400,52800,52900,50400,111273,5736973650,00,0.00,N,2,100, +20250528,51300,51400,51900,50800,72414,3722216650,00,0.00,N,2,800, +20250527,50500,51000,51000,49600,60712,3053370175,00,0.00,N,5,-800, +20250526,51300,49800,51900,49450,108034,5500308000,00,0.00,N,2,1800, +20250523,49500,49600,50000,49100,39338,1954516700,00,0.00,N,2,350, +20250522,49150,50100,50200,48500,145775,7136172125,00,0.00,N,5,-1650, +20250521,50800,50100,51200,50100,53588,2721192650,00,0.00,N,2,600, +20250520,50200,50900,51500,50000,65449,3312870600,00,0.00,N,2,100, +20250519,50100,50700,51200,49700,195048,9768406350,00,0.00,N,5,-2300, 20250516,52400,52900,53600,51800,129784,6804869200,00,0.00,N,5,-600, 20250515,53000,56600,56800,52800,223216,12106053900,00,0.00,N,5,-4000, 20250514,57000,57000,57600,56100,127779,7266557150,00,0.00,N,2,1200, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index c8059d34ecb7..6c1ea0d42ff6 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8410,8420,8450,8300,65631,549389505,00,0.00,N,2,50, +20250624,8360,8250,8420,8200,166843,1391257860,00,0.00,N,2,280, +20250623,8080,8120,8140,7960,79605,638685015,00,0.00,N,5,-120, +20250620,8200,8150,8300,8010,95488,782532330,00,0.00,N,2,120, +20250619,8080,8160,8210,7930,87089,704446335,00,0.00,N,5,-70, +20250618,8150,8040,8190,8040,74782,606598250,00,0.00,N,2,30, +20250617,8120,8210,8360,8000,124439,1018962410,00,0.00,N,5,-80, +20250616,8200,8440,8440,8010,102751,836162735,00,0.00,N,5,-170, +20250613,8370,8590,8660,8280,151138,1268929075,00,0.00,N,5,-300, +20250612,8670,8350,8840,8270,325403,2812460485,00,0.00,N,2,370, +20250611,8300,8180,8350,8150,158344,1305691225,00,0.00,N,2,180, +20250610,8120,8140,8200,8070,90555,737458280,00,0.00,N,2,10, +20250609,8110,8060,8150,7970,128656,1039040330,00,0.00,N,2,80, +20250605,8030,7940,8050,7770,109516,872836250,00,0.00,N,2,180, +20250604,7850,7740,7910,7680,116314,912666440,00,0.00,N,2,220, +20250602,7630,7580,7750,7540,73387,560145920,00,0.00,N,2,100, +20250530,7530,7570,7690,7500,64364,488010285,00,0.00,N,5,-40, +20250529,7570,7560,7620,7420,85678,646191705,00,0.00,N,2,50, +20250528,7520,7220,7550,7220,150261,1117361560,00,0.00,N,2,380, +20250527,7140,7250,7290,7050,98553,702712115,00,0.00,N,5,-130, +20250526,7270,7200,7470,7160,73184,537893780,00,0.00,N,2,120, +20250523,7150,7370,7380,7150,92585,666883570,00,0.00,N,5,-230, +20250522,7380,7340,7430,7260,56854,416373765,00,0.00,N,3,0, +20250521,7380,7340,7520,7340,62513,464275135,00,0.00,N,2,40, +20250520,7340,7590,7700,7290,90723,670217260,00,0.00,N,5,-170, +20250519,7510,7600,7690,7510,85594,647441170,00,0.00,N,5,-190, 20250516,7700,7950,8000,7580,171021,1314680830,00,0.00,N,5,-230, 20250515,7930,7840,8220,7750,214288,1716849925,00,0.00,N,2,90, 20250514,7840,7840,7880,7680,70723,550401020,00,0.00,N,2,20, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index f0261882775f..33bc5f856ad3 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4105,4080,4110,4055,242176,990054777,00,0.00,N,2,15, +20250624,4090,4000,4120,3995,511707,2085171988,00,0.00,N,2,130, +20250623,3960,3970,3975,3880,151801,599189732,00,0.00,N,5,-25, +20250620,3985,3950,3995,3910,279555,1106185526,00,0.00,N,2,30, +20250619,3955,3920,3955,3895,195825,767876502,00,0.00,N,2,35, +20250618,3920,3940,3950,3910,191263,750673170,00,0.00,N,5,-15, +20250617,3935,3935,3960,3905,235525,925214565,00,0.00,N,2,25, +20250616,3910,3890,3925,3835,301248,1172305443,00,0.00,N,2,20, +20250613,3890,3995,3995,3840,796128,3088137727,00,0.00,N,5,-105, +20250612,3995,4050,4050,3975,281951,1127644846,00,0.00,N,5,-30, +20250611,4025,4080,4080,3990,294711,1180212560,00,0.00,N,5,-10, +20250610,4035,4000,4035,3960,272380,1091702953,00,0.00,N,2,35, +20250609,4000,3970,4060,3970,408204,1639838300,00,0.00,N,2,35, +20250605,3965,4020,4040,3925,326639,1297315215,00,0.00,N,5,-40, +20250604,4005,3940,4050,3910,320380,1279490704,00,0.00,N,2,65, +20250602,3940,3930,4000,3900,289433,1142563217,00,0.00,N,2,15, +20250530,3925,3990,4055,3925,383329,1528357895,00,0.00,N,5,-65, +20250529,3990,3815,3990,3815,785108,3083484852,00,0.00,N,2,175, +20250528,3815,3795,3845,3765,297697,1135090113,00,0.00,N,2,40, +20250527,3775,3825,3890,3765,413379,1585122674,00,0.00,N,5,-10, +20250526,3785,3605,3785,3600,782686,2907629546,00,0.00,N,2,175, +20250523,3610,3610,3615,3570,117737,422720976,00,0.00,N,2,5, +20250522,3605,3635,3660,3595,143318,517124079,00,0.00,N,5,-35, +20250521,3640,3635,3660,3625,71547,260383379,00,0.00,N,5,-10, +20250520,3650,3645,3660,3625,93132,338575058,00,0.00,N,2,30, +20250519,3620,3665,3665,3605,179760,651643227,00,0.00,N,5,-50, 20250516,3670,3720,3740,3660,221808,816004486,00,0.00,N,5,-50, 20250515,3720,3795,3795,3710,257897,964377346,00,0.00,N,5,-75, 20250514,3795,3775,3805,3745,258681,977311872,00,0.00,N,2,20, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 582738815d04..91a21257570c 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26150,26600,26600,25550,151224,3931470050,00,0.00,N,2,500, +20250624,25650,26050,26450,25250,158063,4105693450,00,0.00,N,2,200, +20250623,25450,25250,25600,24550,150909,3787707050,00,0.00,N,5,-600, +20250620,26050,25700,26950,25400,197225,5201083025,00,0.00,N,2,250, +20250619,25800,25500,26250,24500,206120,5277333875,00,0.00,N,2,500, +20250618,25300,25300,25400,24800,83491,2100082950,00,0.00,N,5,-200, +20250617,25500,24350,26300,24150,292241,7489933875,00,0.00,N,2,1400, +20250616,24100,23950,24300,23800,81514,1956416200,00,0.00,N,5,-300, +20250613,24400,24450,24800,23400,218558,5297738175,00,0.00,N,3,0, +20250612,24400,24450,25050,24150,154213,3794424900,00,0.00,N,5,-300, +20250611,24700,24100,25050,23900,236298,5789230100,00,0.00,N,2,1000, +20250610,23700,24300,24400,23700,72757,1737731450,00,0.00,N,5,-200, +20250609,23900,25350,25400,23900,149594,3626123900,00,0.00,N,5,-700, +20250605,24600,23000,25250,22750,448337,11016181400,00,0.00,N,2,1900, +20250604,22700,22700,23350,22600,104560,2403378225,00,0.00,N,2,350, +20250602,22350,22200,22650,22050,91513,2042863250,00,0.00,N,5,-50, +20250530,22400,23050,23150,22350,76356,1731525650,00,0.00,N,5,-1050, +20250529,23450,23800,23950,23100,108251,2533757850,00,0.00,N,2,300, +20250528,23150,23150,23850,22800,115408,2692022700,00,0.00,N,2,500, +20250527,22650,22900,23150,22350,46507,1048193825,00,0.00,N,5,-200, +20250526,22850,22600,23000,22400,90899,2066041900,00,0.00,N,2,400, +20250523,22450,22400,22750,22250,79638,1788631625,00,0.00,N,2,100, +20250522,22350,22750,22950,22050,97864,2192084975,00,0.00,N,5,-750, +20250521,23100,22800,23450,22500,150265,3472305650,00,0.00,N,2,1000, +20250520,22100,22450,22900,21700,188623,4186753200,00,0.00,N,2,550, +20250519,21550,22150,22350,21250,137543,2960163900,00,0.00,N,5,-1000, 20250516,22550,22550,22750,22050,55457,1240256500,00,0.00,N,2,50, 20250515,22500,23000,23400,22300,117474,2676346675,00,0.00,N,5,-550, 20250514,23050,23850,23850,23000,134650,3135924650,00,0.00,N,5,-50, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 105329ecc518..4e91a3d8498f 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25450,25050,25600,24850,98240,2485944075,00,0.00,N,2,400, +20250624,25050,24050,25600,23850,228100,5653107725,00,0.00,N,2,1200, +20250623,23850,23700,23900,23450,66900,1582832925,00,0.00,N,5,-300, +20250620,24150,24100,24150,23400,104145,2485351175,00,0.00,N,2,350, +20250619,23800,23900,24150,23500,53724,1277474675,00,0.00,N,5,-200, +20250618,24000,23000,24100,22800,135510,3219595775,00,0.00,N,2,800, +20250617,23200,23350,23400,22850,151522,3496630700,00,0.00,N,5,-150, +20250616,23350,23600,23700,23200,121560,2842964650,00,0.00,N,5,-400, +20250613,23750,24100,24250,23000,232885,5463195325,00,0.00,N,5,-200, +20250612,23950,24100,24350,23800,149988,3610575075,00,0.00,N,5,-250, +20250611,24200,24400,24650,24050,165951,4033929200,00,0.00,N,5,-200, +20250610,24400,24000,24600,23800,190693,4641232450,00,0.00,N,2,600, +20250609,23800,24950,25250,23650,535811,13057222575,00,0.00,N,5,-2550, +20250605,26350,26150,26500,25400,154074,4018420100,00,0.00,N,2,50, +20250604,26300,25800,26300,25700,105812,2753377700,00,0.00,N,2,700, +20250602,25600,25550,25750,25100,84979,2162398025,00,0.00,N,3,0, +20250530,25600,25250,25950,25250,68333,1751720675,00,0.00,N,2,100, +20250529,25500,25450,25600,25100,58026,1473458325,00,0.00,N,2,200, +20250528,25300,24900,25700,24900,67756,1721288250,00,0.00,N,2,250, +20250527,25050,24900,25250,24900,40258,1008507125,00,0.00,N,5,-50, +20250526,25100,25100,25300,24850,54707,1369699725,00,0.00,N,2,250, +20250523,24850,24700,24950,24350,91108,2249118800,00,0.00,N,2,500, +20250522,24350,25500,26300,23500,271375,6765066125,00,0.00,N,5,-800, +20250521,25150,24950,25200,24850,62686,1568387400,00,0.00,N,2,200, +20250520,24950,25000,25000,24650,65325,1622456800,00,0.00,N,2,200, +20250519,24750,24500,24950,24150,81360,1997362725,00,0.00,N,2,50, 20250516,24700,24950,25250,24600,98563,2444913800,00,0.00,N,5,-500, 20250515,25200,24300,25700,24300,138296,3491301850,00,0.00,N,2,750, 20250514,24450,24650,24850,24250,102757,2526656575,00,0.00,N,2,50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 5debadb2cf82..a8fcefc7f642 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5000,5000,5050,4940,45193,225283455,00,0.00,N,3,0, +20250624,5000,4900,5030,4890,77410,382436263,00,0.00,N,2,130, +20250623,4870,5010,5010,4850,61204,299750785,00,0.00,N,5,-170, +20250620,5040,4870,5040,4805,94376,470792635,00,0.00,N,2,220, +20250619,4820,4820,4820,4725,30661,146248693,00,0.00,N,2,70, +20250618,4750,4705,4795,4705,29717,141206206,00,0.00,N,2,15, +20250617,4735,4805,5020,4525,83348,399754176,00,0.00,N,5,-55, +20250616,4790,4900,4915,4715,58062,277688852,00,0.00,N,5,-110, +20250613,4900,5090,5100,4810,124595,609305839,00,0.00,N,5,-190, +20250612,5090,5050,5130,4990,57104,288362635,00,0.00,N,2,10, +20250611,5080,5070,5120,5020,51836,263522570,00,0.00,N,2,40, +20250610,5040,4955,5080,4925,98253,491018250,00,0.00,N,2,80, +20250609,4960,4910,4975,4800,85589,416584037,00,0.00,N,2,50, +20250605,4910,5000,5000,4865,63617,312533689,00,0.00,N,3,0, +20250604,4910,4975,4975,4890,69404,341290225,00,0.00,N,5,-50, +20250602,4960,5060,5130,4850,56656,282018889,00,0.00,N,5,-35, +20250530,4995,5070,5100,4970,46054,231936344,00,0.00,N,5,-25, +20250529,5020,5010,5050,4910,56336,280396319,00,0.00,N,2,55, +20250528,4965,5190,5190,4950,111575,557750488,00,0.00,N,5,-145, +20250527,5110,5040,5270,4960,153949,788586790,00,0.00,N,2,200, +20250526,4910,4900,5020,4870,87754,434997389,00,0.00,N,2,50, +20250523,4860,5130,5160,4840,186497,921663195,00,0.00,N,5,-250, +20250522,5110,4785,5350,4785,560327,2880437360,00,0.00,N,2,350, +20250521,4760,4770,4840,4705,82773,396420643,00,0.00,N,2,100, +20250520,4660,4565,4720,4565,83506,386992112,00,0.00,N,2,80, +20250519,4580,4575,4890,4350,282805,1292772325,00,0.00,N,2,110, 20250516,4470,4605,4645,4460,48877,219838243,00,0.00,N,5,-110, 20250515,4580,4530,4655,4455,72279,331402450,00,0.00,N,2,50, 20250514,4530,4530,4560,4450,53531,241036815,00,0.00,N,2,5, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 3c7afa257f6e..83521a84d41c 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1872,1873,1873,1847,196951,366507432,00,0.00,N,2,3, +20250624,1869,1837,1871,1825,173181,321238893,00,0.00,N,2,44, +20250623,1825,1860,1860,1815,198760,363091877,00,0.00,N,5,-38, +20250620,1863,1827,1870,1823,349273,647207728,00,0.00,N,2,18, +20250619,1845,1806,1848,1806,291785,534908025,00,0.00,N,2,21, +20250618,1824,1829,1830,1801,247211,448880225,00,0.00,N,5,-5, +20250617,1829,1812,1843,1798,445746,810773915,00,0.00,N,2,17, +20250616,1812,1728,1943,1728,3312188,6109488668,00,0.00,N,2,46, +20250613,1766,1775,1785,1741,369983,651449524,00,0.00,N,5,-9, +20250612,1775,1789,1789,1736,277915,488465029,00,0.00,N,5,-8, +20250611,1783,1752,1789,1740,200316,352670431,00,0.00,N,2,32, +20250610,1751,1759,1778,1740,285582,500558751,00,0.00,N,2,1, +20250609,1750,1726,1765,1721,300227,524412836,00,0.00,N,2,24, +20250605,1726,1679,1761,1677,489012,845272664,00,0.00,N,2,47, +20250604,1679,1674,1694,1660,164406,275781426,00,0.00,N,2,5, +20250602,1674,1675,1686,1660,165494,276467407,00,0.00,N,5,-9, +20250530,1683,1702,1716,1644,361906,602582288,00,0.00,N,5,-34, +20250529,1717,1690,1740,1679,91981,155248199,00,0.00,N,2,28, +20250528,1689,1688,1708,1672,172637,290680527,00,0.00,N,5,-11, +20250527,1700,1720,1743,1695,200948,343886926,00,0.00,N,5,-43, +20250526,1743,1751,1769,1709,240624,418944709,00,0.00,N,5,-8, +20250523,1751,1755,1800,1730,679030,1194531067,00,0.00,N,5,-4, +20250522,1755,1730,1759,1716,391271,679534368,00,0.00,N,2,22, +20250521,1733,1726,1749,1713,292036,504532638,00,0.00,N,2,5, +20250520,1728,1719,1729,1692,335714,573966313,00,0.00,N,2,7, +20250519,1721,1660,1727,1660,621642,1062316087,00,0.00,N,2,57, 20250516,1664,1682,1682,1649,357805,594064799,00,0.00,N,5,-18, 20250515,1682,1645,1724,1643,937814,1587064469,00,0.00,N,2,42, 20250514,1640,1616,1640,1616,208194,339286303,00,0.00,N,2,11, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 193d14068d7a..5a6de04f18f2 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1720,1758,1800,1716,266390,463797543,00,0.00,N,5,-25, +20250624,1745,1721,1750,1720,257975,447257782,00,0.00,N,2,25, +20250623,1720,1732,1732,1672,280666,476090015,00,0.00,N,5,-13, +20250620,1733,1752,1752,1687,322013,554085747,00,0.00,N,5,-21, +20250619,1754,1704,1754,1666,374436,639795656,00,0.00,N,2,69, +20250618,1685,1716,1716,1651,285372,478782681,00,0.00,N,5,-31, +20250617,1716,1797,1800,1700,596986,1035855580,00,0.00,N,5,-81, +20250616,1797,1730,1844,1718,626454,1121322446,00,0.00,N,5,-3, +20250613,1800,1908,1908,1770,772863,1397041376,00,0.00,N,5,-108, +20250612,1908,1851,1979,1780,1502959,2826060265,00,0.00,N,2,57, +20250611,1851,1697,2000,1697,5065219,9498896155,00,0.00,N,2,181, +20250610,1670,1727,1736,1666,443379,744720912,00,0.00,N,5,-56, +20250609,1726,1764,1783,1711,467435,811370794,00,0.00,N,5,-14, +20250605,1740,1768,1777,1705,381831,659470189,00,0.00,N,5,-25, +20250604,1765,1850,1853,1715,901806,1603693426,00,0.00,N,2,15, +20250602,1750,1701,1828,1686,1043175,1860325107,00,0.00,N,2,25, +20250530,1725,1699,1804,1672,999607,1731485849,00,0.00,N,2,64, +20250529,1661,1635,1668,1588,523826,852085857,00,0.00,N,2,73, +20250528,1588,1705,1707,1574,1086740,1741912368,00,0.00,N,5,-117, +20250527,1705,1750,1770,1668,235662,400637682,00,0.00,N,5,-44, +20250526,1749,1760,1760,1702,132052,227619491,00,0.00,N,2,25, +20250523,1724,1700,1762,1651,272952,464335086,00,0.00,N,2,4, +20250522,1720,1800,1800,1714,412172,721344034,00,0.00,N,5,-90, +20250521,1810,1793,1898,1772,541352,985704264,00,0.00,N,2,12, +20250520,1798,1798,1811,1695,1039506,1811989157,00,0.00,N,5,-78, +20250519,1876,1800,2165,1750,9848800,19550974376,00,0.00,N,2,204, 20250516,1672,1708,1770,1626,682856,1154757137,00,0.00,N,5,-23, 20250515,1695,1774,1780,1690,714899,1227049134,00,0.00,N,5,-78, 20250514,1773,1680,2020,1680,9522095,18004967642,00,0.00,N,2,144, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index ac555f2e941b..cefbc056f213 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,271,271,271,271,0,0,00,0.00,Y,3,0, +20250625,271,271,271,271,0,0,00,0.00,Y,3,0, +20250624,271,271,271,271,0,0,00,0.00,Y,0,0, +20250623,271,271,271,271,0,0,00,0.00,Y,0,0, +20250620,271,271,271,271,0,0,00,0.00,Y,0,0, +20250619,271,271,271,271,0,0,00,0.00,Y,0,0, +20250618,271,271,271,271,0,0,00,0.00,Y,0,0, +20250617,271,271,271,271,0,0,00,0.00,Y,0,0, +20250616,271,271,271,271,0,0,00,0.00,Y,0,0, +20250613,271,271,271,271,0,0,00,0.00,Y,0,0, +20250612,271,271,271,271,0,0,00,0.00,Y,0,0, +20250611,271,271,271,271,0,0,00,0.00,Y,0,0, +20250610,271,271,271,271,0,0,00,0.00,Y,0,0, +20250609,271,271,271,271,0,0,00,0.00,Y,0,0, +20250605,271,271,271,271,0,0,00,0.00,Y,0,0, +20250604,271,271,271,271,0,0,00,0.00,Y,0,0, +20250602,271,271,271,271,0,0,00,0.00,Y,0,0, +20250530,271,271,271,271,0,0,00,0.00,Y,0,0, +20250529,271,271,271,271,0,0,00,0.00,Y,0,0, +20250528,271,271,271,271,0,0,00,0.00,Y,0,0, +20250527,271,271,271,271,0,0,00,0.00,Y,0,0, +20250526,271,271,271,271,0,0,00,0.00,Y,0,0, +20250523,271,271,271,271,0,0,00,0.00,Y,0,0, +20250522,271,271,271,271,0,0,00,0.00,Y,0,0, +20250521,271,271,271,271,0,0,00,0.00,Y,0,0, +20250520,271,271,271,271,0,0,00,0.00,Y,0,0, +20250519,271,271,271,271,0,0,00,0.00,Y,0,0, +20250516,271,271,271,271,0,0,00,0.00,Y,0,0, 20250515,271,271,271,271,0,0,00,0.00,Y,0,0, -20250514,271,271,271,271,0,0,00,0.00,Y,0,0, -20250513,271,271,271,271,0,0,00,0.00,Y,0,0, -20250512,271,271,271,271,0,0,00,0.00,Y,0,0, +20250514,271,271,271,271,0,0,00,0.00,N,0,0, +20250513,271,271,271,271,0,0,00,0.00,N,0,0, +20250512,271,271,271,271,0,0,00,0.00,N,0,0, 20250509,271,271,271,271,0,0,00,0.00,N,0,0, 20250508,271,271,271,271,0,0,00,0.00,N,0,0, 20250507,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 972fa209b5ef..9d44f94c4b00 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14600,14670,14680,14470,49558,721471710,00,0.00,N,5,-30, +20250624,14630,14610,14710,14560,41745,610222410,00,0.00,N,5,-30, +20250623,14660,14700,14700,14580,30519,446338155,00,0.00,N,5,-40, +20250620,14700,14510,14730,14490,29915,438143340,00,0.00,N,2,200, +20250619,14500,14450,14570,14430,27990,405600315,00,0.00,N,2,10, +20250618,14490,14430,14510,14410,26829,388081495,00,0.00,N,2,60, +20250617,14430,14430,14500,14350,26928,388325805,00,0.00,N,3,0, +20250616,14430,14220,14430,14150,33639,481306295,00,0.00,N,2,190, +20250613,14240,14320,14330,14150,32307,458458160,00,0.00,N,5,-80, +20250612,14320,14290,14380,14200,25269,361748985,00,0.00,N,2,40, +20250611,14280,14290,14320,14240,18905,270103160,00,0.00,N,5,-10, +20250610,14290,14250,14310,14140,19259,274371125,00,0.00,N,2,40, +20250609,14250,14210,14300,14210,27590,393518400,00,0.00,N,5,-10, +20250605,14260,14260,14320,14210,19125,272648460,00,0.00,N,5,-40, +20250604,14300,14270,14320,14250,16557,236646000,00,0.00,N,2,30, +20250602,14270,14200,14270,14150,8668,123139900,00,0.00,N,2,70, +20250530,14200,14160,14320,14150,16160,230128830,00,0.00,N,3,0, +20250529,14200,14130,14250,14100,11257,159778670,00,0.00,N,2,70, +20250528,14130,14090,14150,14050,9326,131533425,00,0.00,N,2,80, +20250527,14050,14060,14090,14030,12934,181755465,00,0.00,N,5,-10, +20250526,14060,14040,14090,14020,18847,264601245,00,0.00,N,2,20, +20250523,14040,14100,14120,14020,7445,104612155,00,0.00,N,5,-60, +20250522,14100,14150,14180,14000,12574,176634385,00,0.00,N,5,-50, +20250521,14150,14080,14190,14080,11931,168618585,00,0.00,N,2,70, +20250520,14080,14130,14140,14035,11665,164149455,00,0.00,N,3,0, +20250519,14080,14200,14220,14080,23688,334514045,00,0.00,N,5,-90, 20250516,14170,14200,14260,14100,21557,304985865,00,0.00,N,5,-30, 20250515,14200,14470,14470,14200,31866,456509510,00,0.00,N,5,-270, 20250514,14470,14520,14520,14410,13733,198451650,00,0.00,N,5,-30, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index a505c708291b..9082c2473cad 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17000,17540,17600,16170,295606,5028510200,00,0.00,N,5,-530, +20250624,17530,17340,17700,16930,332652,5776396380,00,0.00,N,2,470, +20250623,17060,16310,17420,16200,550304,9341216670,00,0.00,N,2,390, +20250620,16670,18200,18200,16600,739695,12627477410,00,0.00,N,5,-1580, +20250619,18250,18830,18920,17750,841449,15424979915,00,0.00,N,5,-510, +20250618,18760,17680,20200,17220,5865254,111725814915,00,0.00,N,2,1010, +20250617,17750,18100,18430,17060,688577,12239305425,00,0.00,N,2,30, +20250616,17720,18010,18010,17150,354041,6237254705,00,0.00,N,5,-80, +20250613,17800,17300,18360,16550,835148,14627080990,00,0.00,N,2,680, +20250612,17120,18970,18970,17040,705324,12291965485,00,0.00,N,5,-1980, +20250611,19100,19050,19380,18570,574514,10909979450,00,0.00,N,5,-150, +20250610,19250,19200,19690,18620,792941,15210228495,00,0.00,N,2,50, +20250609,19200,16470,19990,16360,3098350,58148337855,00,0.00,N,2,3270, +20250605,15930,15490,15950,15260,883231,13819172080,00,0.00,N,2,440, +20250604,15490,14120,16600,14120,3564490,55690693355,00,0.00,N,2,2050, +20250602,13440,12720,13580,12480,199927,2646734310,00,0.00,N,2,840, +20250530,12600,12670,12710,12460,51743,650958340,00,0.00,N,5,-70, +20250529,12670,12440,12770,12440,44673,565496920,00,0.00,N,2,180, +20250528,12490,12450,12610,12010,53925,672994640,00,0.00,N,2,70, +20250527,12420,12280,12470,12140,57280,705248215,00,0.00,N,2,290, +20250526,12130,11740,12270,11740,49931,605595890,00,0.00,N,2,230, +20250523,11900,11970,12210,11900,57249,688808600,00,0.00,N,5,-150, +20250522,12050,12690,12710,12050,92560,1129936405,00,0.00,N,5,-640, +20250521,12690,12690,12890,12630,68291,869795715,00,0.00,N,3,0, +20250520,12690,12740,13060,12650,82760,1057885490,00,0.00,N,5,-150, +20250519,12840,12650,12930,12650,82118,1050442090,00,0.00,N,2,20, 20250516,12820,13200,13210,12810,105067,1358258730,00,0.00,N,5,-470, 20250515,13290,13560,14070,12800,125719,1701658320,00,0.00,N,5,-340, 20250514,13630,13870,14490,13550,314565,4403797975,00,0.00,N,3,0, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 0e162c518dcf..ec05d93b966e 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,589,540,671,517,44386625,27125313862,00,0.00,N,2,51, +20250624,538,556,570,511,10783851,5746051157,00,0.00,N,2,5, +20250623,533,450,566,433,45314987,23769997542,00,0.00,N,2,64, +20250620,469,495,549,459,55476163,27634371736,00,0.00,N,2,46, +20250619,423,408,442,399,5964567,2544953634,00,0.00,N,2,19, +20250618,404,404,409,396,781319,314660467,00,0.00,N,3,0, +20250617,404,414,419,399,1416502,575762173,00,0.00,N,5,-10, +20250616,414,405,415,400,1270995,518547001,00,0.00,N,2,8, +20250613,406,420,421,403,1857373,756915824,00,0.00,N,5,-13, +20250612,419,411,421,410,1918121,797497836,00,0.00,N,2,8, +20250611,411,410,413,404,883810,359527468,00,0.00,N,2,1, +20250610,410,406,416,401,1294702,530040390,00,0.00,N,2,4, +20250609,406,413,414,402,1546008,627978010,00,0.00,N,5,-6, +20250605,412,410,425,404,1976871,819984869,00,0.00,N,2,12, +20250604,400,413,420,400,1059882,429471297,00,0.00,N,5,-13, +20250602,413,415,425,406,886216,367497208,00,0.00,N,3,0, +20250530,413,402,433,390,3714055,1540193497,00,0.00,N,2,15, +20250529,398,405,405,378,1197493,475081681,00,0.00,N,2,1, +20250528,397,397,403,391,803144,318151018,00,0.00,N,3,0, +20250527,397,402,408,391,1453923,579476260,00,0.00,N,5,-5, +20250526,402,401,403,389,2160493,861122863,00,0.00,N,2,15, +20250523,387,384,394,372,1725082,664037803,00,0.00,N,2,5, +20250522,382,376,390,367,1661711,625115234,00,0.00,N,2,2, +20250521,380,386,386,372,714864,271272374,00,0.00,N,5,-4, +20250520,384,378,385,372,803613,304755863,00,0.00,N,2,8, +20250519,376,391,397,365,2678324,1013137607,00,0.00,N,5,-22, 20250516,398,400,408,391,2638326,1048918982,00,0.00,N,5,-11, 20250515,409,386,410,380,5702174,2292478169,00,0.00,N,2,26, 20250514,383,369,395,360,3564871,1367686935,00,0.00,N,2,16, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index c8f6ef5ce7a1..1357f02f1c6e 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,35150,33300,35700,33300,853181,29941435775,00,0.00,N,2,1700, +20250624,33450,33800,33900,33100,225723,7552429825,00,0.00,N,2,250, +20250623,33200,33000,33450,32400,194588,6398184250,00,0.00,N,5,-550, +20250620,33750,33850,34350,33500,288536,9753143225,00,0.00,N,5,-50, +20250619,33800,34200,34250,33050,292278,9805058775,00,0.00,N,3,0, +20250618,33800,33950,34700,33350,368111,12491960800,00,0.00,N,2,350, +20250617,33450,32300,34100,32300,441859,14727229425,00,0.00,N,2,800, +20250616,32650,31900,33050,31750,214621,6992609375,00,0.00,N,2,300, +20250613,32350,33350,34150,32000,502473,16439175325,00,0.00,N,5,-1050, +20250612,33400,34200,34250,33300,326372,10941744350,00,0.00,N,5,-200, +20250611,33600,33300,34450,33200,361378,12257603775,00,0.00,N,2,400, +20250610,33200,32350,34100,32000,437408,14512186575,00,0.00,N,2,850, +20250609,32350,32550,32800,32000,209487,6783742650,00,0.00,N,5,-50, +20250605,32400,33000,33000,32050,270353,8750394275,00,0.00,N,5,-450, +20250604,32850,33200,33550,32600,270834,8925227300,00,0.00,N,3,0, +20250602,32850,33550,33600,32300,369112,12039793425,00,0.00,N,5,-650, +20250530,33500,32400,33750,31800,871897,28816826625,00,0.00,N,2,1850, +20250529,31650,31500,32100,30900,387334,12221582525,00,0.00,N,2,250, +20250528,31400,32050,32050,31050,469255,14743243700,00,0.00,N,5,-950, +20250527,32350,32750,33200,31900,406305,13151310200,00,0.00,N,2,150, +20250526,32200,32850,33200,31750,413417,13399759525,00,0.00,N,3,0, +20250523,32200,33650,33950,31650,819437,26602704050,00,0.00,N,5,-2250, +20250522,34450,32450,36650,32200,4015286,138751779525,00,0.00,N,2,2750, +20250521,31700,33000,33050,31650,857010,27530478300,00,0.00,N,2,400, +20250520,31300,31250,31650,30300,457729,14232959050,00,0.00,N,5,-850, +20250519,32150,33300,33400,31250,1152584,37186811400,00,0.00,N,2,1200, 20250516,30950,31300,31450,30350,321786,9960323350,00,0.00,N,5,-250, 20250515,31200,29900,31900,29250,680899,21162645525,00,0.00,N,2,1300, 20250514,29900,29450,30000,29150,332933,9867383600,00,0.00,N,2,400, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 007c3cd3f6fd..41cf71944270 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250625,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250624,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250623,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250620,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250619,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250618,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250617,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250616,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250613,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250612,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250611,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250610,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250609,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250605,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250604,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250602,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250530,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250529,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250528,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250527,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250526,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250523,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250522,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250521,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250520,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250519,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250516,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250515,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250514,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250513,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250512,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250514,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250513,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250512,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250509,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250508,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250507,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 0f974223cf7e..677ce691ad60 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,773,780,798,761,320609,247212082,00,0.00,N,5,-10, +20250624,783,763,799,760,485960,378749273,00,0.00,N,2,23, +20250623,760,792,792,755,635984,490054673,00,0.00,N,5,-33, +20250620,793,795,803,788,467955,371422223,00,0.00,N,3,0, +20250619,793,814,826,791,461726,369669051,00,0.00,N,5,-21, +20250618,814,818,832,807,383401,311768106,00,0.00,N,5,-6, +20250617,820,816,837,806,606039,496556445,00,0.00,N,5,-5, +20250616,825,823,849,785,589403,476668367,00,0.00,N,2,2, +20250613,823,864,864,815,1012689,840664206,00,0.00,N,5,-43, +20250612,866,876,888,862,613477,536799101,00,0.00,N,5,-10, +20250611,876,872,905,857,1225707,1079809687,00,0.00,N,5,-1, +20250610,877,831,892,795,3640631,3154165905,00,0.00,N,2,70, +20250609,807,790,818,775,1347966,1086467723,00,0.00,N,2,34, +20250605,773,733,791,723,1152292,883612692,00,0.00,N,2,40, +20250604,733,729,741,722,287629,210146368,00,0.00,N,2,5, +20250602,728,711,736,711,584678,423399321,00,0.00,N,2,17, +20250530,711,737,737,711,470353,339564806,00,0.00,N,5,-21, +20250529,732,724,735,708,406345,295144513,00,0.00,N,2,5, +20250528,727,708,736,700,617397,443554102,00,0.00,N,2,27, +20250527,700,713,717,690,528513,371371953,00,0.00,N,5,-5, +20250526,705,716,730,703,609335,434538683,00,0.00,N,5,-11, +20250523,716,696,765,684,2100828,1531615570,00,0.00,N,2,27, +20250522,689,702,706,689,849470,588680658,00,0.00,N,5,-28, +20250521,717,745,745,689,1504520,1064032524,00,0.00,N,2,24, +20250520,693,706,720,673,1560412,1077387558,00,0.00,N,5,-13, +20250519,706,723,849,698,11100050,8536657168,00,0.00,N,2,4, 20250516,702,648,816,630,25410770,19424662780,00,0.00,N,2,74, 20250515,628,632,632,625,77275,48549480,00,0.00,N,5,-4, 20250514,632,630,639,627,84504,53405956,00,0.00,N,2,2, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 221509e4eb81..190b03f9eea9 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1617,1608,1623,1561,20995,33704542,00,0.00,N,5,-6, +20250625,1370,1370,1370,1370,0,0,00,0.00,Y,3,0, +20250624,1370,1370,1370,1370,0,0,00,0.00,Y,0,0, +20250623,1370,1370,1370,1370,0,0,00,0.00,Y,0,0, +20250620,1370,1370,1370,1370,0,0,00,0.00,Y,0,0, +20250619,1370,1370,1370,1370,0,0,00,0.00,Y,0,0, +20250618,1370,1370,1370,1370,0,0,00,0.00,Y,0,0, +20250617,1370,1368,1377,1280,84635,113537182,00,0.00,Y,2,9, +20250616,1361,1410,1410,1333,115491,156749346,00,0.00,Y,5,-33, +20250613,1394,1462,1474,1382,66201,93566695,00,0.00,Y,5,-68, +20250612,1462,1539,1548,1449,68739,100327820,00,0.00,Y,5,-25, +20250611,1487,1509,1523,1470,57161,85154495,00,0.00,Y,5,-22, +20250610,1509,1550,1578,1484,63295,96451396,00,0.00,Y,5,-40, +20250609,1549,1505,1594,1505,96914,150751747,00,0.00,Y,2,34, +20250605,1515,1505,1555,1495,81499,123101838,00,0.00,Y,2,5, +20250604,1510,1599,1599,1474,141824,214109052,00,0.00,Y,2,17, +20250602,1493,1560,1560,1440,155639,230959759,00,0.00,Y,5,-52, +20250530,1545,1590,1596,1480,229133,349939754,00,0.00,Y,5,-24, +20250529,1569,1389,1645,1389,1184312,1872317726,00,0.00,Y,2,162, +20250528,1407,1391,1430,1330,64364,89513625,00,0.00,Y,2,4, +20250527,1403,1352,1412,1350,98986,137566473,00,0.00,Y,2,45, +20250526,1358,1313,1358,1235,88884,115003265,00,0.00,Y,2,43, +20250523,1315,1415,1421,1300,85806,115809958,00,0.00,Y,5,-95, +20250522,1410,1405,1423,1350,99061,137300326,00,0.00,Y,2,20, +20250521,1390,1505,1550,1367,484689,690655609,00,0.00,Y,5,-182, +20250520,1572,1605,1635,1529,89098,141215281,00,0.00,Y,5,-33, +20250519,1605,1617,1617,1538,92549,146190853,00,0.00,Y,5,-12, +20250516,1617,1608,1623,1561,20995,33704542,00,0.00,Y,5,-6, 20250515,1623,1620,1630,1616,27005,43870152,00,0.00,N,2,3, 20250514,1620,1610,1635,1600,68387,110326206,00,0.00,N,2,10, 20250513,1610,1621,1621,1580,43163,68987548,00,0.00,N,2,19, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index ac62bcd8935d..cf5638fff71c 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3640,3760,3765,3630,139152,508997606,00,0.00,N,5,-45, +20250624,3685,3670,3715,3615,122244,448888651,00,0.00,N,2,20, +20250623,3665,3785,3810,3650,194102,719448484,00,0.00,N,5,-130, +20250620,3795,3805,3870,3740,171056,649657201,00,0.00,N,5,-10, +20250619,3805,3815,3855,3735,198041,750245411,00,0.00,N,5,-10, +20250618,3815,4085,4085,3805,446187,1732657502,00,0.00,N,5,-270, +20250617,4085,4135,4137,3985,295145,1198986072,00,0.00,N,5,-25, +20250616,4110,4135,4140,4030,312069,1276867644,00,0.00,N,5,-30, +20250613,4140,4110,4140,4010,370646,1507963547,00,0.00,N,2,40, +20250612,4100,4005,4130,4005,299892,1228985505,00,0.00,N,2,50, +20250611,4050,4040,4105,3965,663221,2673937718,00,0.00,N,2,110, +20250610,3940,3885,4050,3770,495927,1956539061,00,0.00,N,2,125, +20250609,3815,3760,3870,3755,421605,1612414274,00,0.00,N,2,100, +20250605,3715,3695,3740,3640,266206,981065455,00,0.00,N,2,20, +20250604,3695,3640,3705,3580,483383,1766111941,00,0.00,N,2,110, +20250602,3585,3515,3635,3515,286645,1028899769,00,0.00,N,2,80, +20250530,3505,3600,4125,3490,4222850,15969085072,00,0.00,N,2,105, +20250529,3400,3280,3425,3255,451632,1510235914,00,0.00,N,2,135, +20250528,3265,3220,3790,3220,1995329,6887841317,00,0.00,N,2,45, +20250527,3220,3250,3260,3205,48525,156604588,00,0.00,N,5,-20, +20250526,3240,3230,3245,3210,42195,136197822,00,0.00,N,2,10, +20250523,3230,3210,3235,3185,61979,199124747,00,0.00,N,2,15, +20250522,3215,3125,3215,3125,184015,586346014,00,0.00,N,2,85, +20250521,3130,3110,3135,3100,66131,206551181,00,0.00,N,2,35, +20250520,3095,3090,3115,3085,27717,85786075,00,0.00,N,2,5, +20250519,3090,3105,3115,3070,44959,138890579,00,0.00,N,5,-15, 20250516,3105,3135,3145,3100,38927,121373323,00,0.00,N,5,-30, 20250515,3135,3135,3140,3115,57677,180553096,00,0.00,N,2,10, 20250514,3125,3105,3130,3090,56737,176597429,00,0.00,N,2,35, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index c633e3e8d643..d374db60aa9f 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,101000,102400,103000,99900,330462,33395825350,00,0.00,N,5,-800, +20250624,101800,100100,102300,99050,516935,52009546200,00,0.00,N,5,-1000, +20250623,102800,111600,111600,102400,945612,99354595600,00,0.00,N,2,400, +20250620,102400,101400,104400,99500,598998,61166331450,00,0.00,N,2,1600, +20250619,100800,100200,102300,97500,544624,54403215400,00,0.00,N,5,-300, +20250618,101100,92400,102200,92300,1366798,135439587600,00,0.00,N,2,10000, +20250617,91100,92500,93400,90900,465446,42693281100,00,0.00,N,5,-1200, +20250616,92300,94700,95100,91100,587343,54082205700,00,0.00,N,5,-300, +20250613,92600,94700,98800,92500,985684,92890305700,00,0.00,N,5,-2900, +20250612,95500,94700,97500,94300,558444,53450928250,00,0.00,N,2,1300, +20250611,94200,94500,95500,93100,456110,42856107200,00,0.00,N,5,-100, +20250610,94300,93300,95900,92600,350643,33132457250,00,0.00,N,2,1000, +20250609,93300,91900,94500,90500,445001,41263213200,00,0.00,N,2,1200, +20250605,92100,91300,93200,90300,319259,29395338100,00,0.00,N,2,1200, +20250604,90900,88500,91800,88400,377011,34155281250,00,0.00,N,2,3200, +20250602,87700,89600,90500,87000,343665,30243823050,00,0.00,N,5,-1800, +20250530,89500,89600,93000,88100,662965,59980733700,00,0.00,N,5,-300, +20250529,89800,87200,90700,86050,504385,45094887450,00,0.00,N,2,3000, +20250528,86800,82000,87300,81800,440917,37853229250,00,0.00,N,2,4800, +20250527,82000,82700,83300,81400,193784,15882634150,00,0.00,N,5,-1500, +20250526,83500,80900,84300,80900,333449,27590361900,00,0.00,N,2,2400, +20250523,81100,84200,84600,80800,350742,28625559450,00,0.00,N,5,-3500, +20250522,84600,83600,85400,81500,332109,27732672350,00,0.00,N,2,300, +20250521,84300,84500,86200,84100,203670,17303073350,00,0.00,N,5,-200, +20250520,84500,88500,88600,83800,372257,31571448750,00,0.00,N,5,-3200, +20250519,87700,87100,89500,87000,231502,20443127200,00,0.00,N,2,300, 20250516,87400,88400,88700,87200,210981,18489258150,00,0.00,N,5,-1000, 20250515,88400,89100,89600,88200,290782,25818702000,00,0.00,N,5,-1400, 20250514,89800,90700,90800,88900,277731,24922911150,00,0.00,N,5,-400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 1269f4c7cbde..04bed5c45be0 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2670,2630,2675,2600,5101,13423125,00,0.00,N,2,40, +20250624,2630,2680,2680,2620,1873,4930440,00,0.00,N,2,5, +20250623,2625,2610,2665,2600,1546,4054230,00,0.00,N,5,-5, +20250620,2630,2625,2750,2610,2336,6177755,00,0.00,N,2,5, +20250619,2625,2680,2695,2625,6351,16934392,00,0.00,N,5,-55, +20250618,2680,2605,2680,2605,2159,5717585,00,0.00,N,2,75, +20250617,2605,2610,2670,2605,4986,13145145,00,0.00,N,5,-5, +20250616,2610,2585,2630,2560,8562,22189000,00,0.00,N,2,25, +20250613,2585,2610,2640,2565,27431,70986215,00,0.00,N,5,-15, +20250612,2600,2750,2750,2595,39981,105123800,00,0.00,N,5,-90, +20250611,2690,2750,2750,2690,4142,11169280,00,0.00,N,5,-5, +20250610,2695,2645,2740,2640,5049,13576476,00,0.00,N,2,55, +20250609,2640,2630,2640,2625,90590,239135980,00,0.00,N,2,10, +20250605,2630,2665,2665,2630,6028,15992035,00,0.00,N,5,-35, +20250604,2665,2710,2710,2665,6067,16314392,00,0.00,N,5,-45, +20250602,2710,2700,2710,2675,8387,22590666,00,0.00,N,2,35, +20250530,2675,2720,2720,2675,5628,15124875,00,0.00,N,3,0, +20250529,2675,2680,2685,2660,12014,32182235,00,0.00,N,5,-5, +20250528,2680,2685,2695,2655,5307,14226770,00,0.00,N,5,-5, +20250527,2685,2635,2685,2617,9576,25216467,00,0.00,N,2,50, +20250526,2635,2645,2675,2580,10185,26905528,00,0.00,N,5,-40, +20250523,2675,2680,2690,2610,1465,3883160,00,0.00,N,5,-30, +20250522,2705,2680,2705,2660,2717,7266395,00,0.00,N,3,0, +20250521,2705,2650,2710,2610,3286,8761875,00,0.00,N,2,30, +20250520,2675,2625,2680,2625,1558,4129150,00,0.00,N,2,50, +20250519,2625,2650,2665,2625,18210,48091320,00,0.00,N,5,-35, 20250516,2660,2660,2710,2605,19658,52566480,00,0.00,N,5,-25, 20250515,2685,2660,2780,2650,8573,23082660,00,0.00,N,2,20, 20250514,2665,2720,2770,2665,4559,12230290,00,0.00,N,5,-25, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 86fba40c1703..5b281cced795 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7460,7810,7810,7330,1366287,10209510465,00,0.00,N,5,-390, +20250624,7850,7480,7920,7340,1964860,15205858810,00,0.00,N,2,460, +20250623,7390,7300,7670,7200,989144,7292576050,00,0.00,N,5,-40, +20250620,7430,7570,7870,7350,1497482,11339570580,00,0.00,N,2,190, +20250619,7240,7440,7450,7130,641059,4627250035,00,0.00,N,5,-110, +20250618,7350,7450,7580,7330,590328,4365046500,00,0.00,N,5,-190, +20250617,7540,7700,8090,7290,2438253,18843151995,00,0.00,N,2,70, +20250616,7470,7280,7470,7230,601642,4450937720,00,0.00,N,2,140, +20250613,7330,7590,7600,7240,672387,4947806205,00,0.00,N,5,-200, +20250612,7530,7180,7660,7180,1919871,14333742665,00,0.00,N,2,410, +20250611,7120,7250,7260,7100,343517,2457072455,00,0.00,N,5,-10, +20250610,7130,7110,7190,7060,441529,3145101420,00,0.00,N,5,-10, +20250609,7140,7330,7380,6970,846140,6016461995,00,0.00,N,5,-250, +20250605,7390,7320,7440,7210,579204,4240682200,00,0.00,N,2,70, +20250604,7320,7230,7320,7010,554907,3977720640,00,0.00,N,2,80, +20250602,7240,7230,7310,7110,408144,2929754335,00,0.00,N,2,20, +20250530,7220,7320,7430,7150,483363,3486366535,00,0.00,N,5,-100, +20250529,7320,7390,7570,7290,675713,5003874415,00,0.00,N,2,50, +20250528,7270,7620,7620,7260,1083035,8023546710,00,0.00,N,5,-230, +20250527,7500,7670,7800,7400,982221,7404199965,00,0.00,N,5,-70, +20250526,7570,7260,7730,7150,923771,6980970485,00,0.00,N,2,250, +20250523,7320,7550,7550,7230,535687,3914570015,00,0.00,N,5,-160, +20250522,7480,7450,7600,7380,676776,5058202955,00,0.00,N,5,-50, +20250521,7530,7150,7570,7090,1292776,9590490615,00,0.00,N,2,390, +20250520,7140,7100,7200,7050,442647,3157658710,00,0.00,N,2,20, +20250519,7120,7260,7370,7020,904869,6435917575,00,0.00,N,5,-220, 20250516,7340,7720,7730,7240,1675912,12419895145,00,0.00,N,5,-470, 20250515,7810,7760,7880,7450,1086730,8356638580,00,0.00,N,5,-90, 20250514,7900,7310,8040,7310,3516013,27329876070,00,0.00,N,2,700, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 049a9c4d1f62..76e277b07200 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28050,27950,28400,27650,39602,1108963400,00,0.00,N,2,100, +20250624,27950,27650,27950,27000,59925,1655495500,00,0.00,N,2,1150, +20250623,26800,27150,27300,26750,37259,1001812500,00,0.00,N,5,-800, +20250620,27600,27900,27950,27350,97075,2685115100,00,0.00,N,5,-300, +20250619,27900,27600,27900,26500,57306,1585442250,00,0.00,N,2,500, +20250618,27400,26850,27400,26850,32043,871470350,00,0.00,N,2,400, +20250617,27000,26950,27650,26600,43274,1174330625,00,0.00,N,3,0, +20250616,27000,26600,27100,26600,24198,651518750,00,0.00,N,5,-50, +20250613,27050,27800,28000,26700,67928,1835214050,00,0.00,N,5,-850, +20250612,27900,28400,28400,27600,47740,1332947375,00,0.00,N,2,200, +20250611,27700,28000,28300,27300,47142,1310892125,00,0.00,N,2,250, +20250610,27450,27000,27700,27000,47957,1315539625,00,0.00,N,2,450, +20250609,27000,27500,27500,26700,40524,1094918075,00,0.00,N,2,150, +20250605,26850,26750,27300,26750,37143,1003131775,00,0.00,N,2,150, +20250604,26700,27800,27800,26575,74813,2004653800,00,0.00,N,5,-550, +20250602,27250,27050,27350,26600,38910,1053552250,00,0.00,N,5,-50, +20250530,27300,27200,27500,27050,27366,746664200,00,0.00,N,3,0, +20250529,27300,27500,27600,27100,50076,1364330550,00,0.00,N,5,-200, +20250528,27500,27200,27900,27150,42392,1169872100,00,0.00,N,2,300, +20250527,27200,27900,28000,27000,46524,1272808675,00,0.00,N,5,-800, +20250526,28000,27100,28050,26500,96938,2647921575,00,0.00,N,2,250, +20250523,27750,28450,28450,27150,88171,2424650900,00,0.00,N,5,-450, +20250522,28200,28450,28700,28050,60845,1722392975,00,0.00,N,5,-300, +20250521,28500,28200,28600,27750,94614,2681307375,00,0.00,N,2,450, +20250520,28050,27250,28150,26900,130953,3641518750,00,0.00,N,2,950, +20250519,27100,26950,27400,26450,81136,2190572050,00,0.00,N,2,500, 20250516,26600,26800,26800,26300,44477,1183225900,00,0.00,N,5,-50, 20250515,26650,26750,26900,26150,45737,1220689525,00,0.00,N,2,50, 20250514,26600,26950,26950,26250,34752,924367925,00,0.00,N,5,-200, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 9644cb200a03..1ee53703c998 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1199,1230,1300,1195,130594,158795013,00,0.00,N,5,-33, +20250624,1232,1266,1281,1232,109157,136274690,00,0.00,N,5,-34, +20250623,1266,1248,1270,1195,239746,298323221,00,0.00,N,2,47, +20250620,1219,1194,1230,1193,176559,214490124,00,0.00,N,2,17, +20250619,1202,1219,1250,1193,284407,344152224,00,0.00,N,5,-11, +20250618,1213,1200,1236,1199,250499,304452725,00,0.00,N,5,-8, +20250617,1221,1217,1227,1191,244167,295423190,00,0.00,N,2,5, +20250616,1216,1181,1229,1166,462074,554342110,00,0.00,N,2,37, +20250613,1179,1145,1198,1120,479337,554807350,00,0.00,N,2,47, +20250612,1132,1149,1154,1124,211663,241217650,00,0.00,N,5,-17, +20250611,1149,1098,1155,1082,330281,372657342,00,0.00,N,2,40, +20250610,1109,1155,1155,1093,577920,643583816,00,0.00,N,5,-43, +20250609,1152,1163,1200,1147,937314,1098573833,00,0.00,N,5,-8, +20250605,1160,1301,1337,1136,1765589,2120609139,00,0.00,N,5,-155, +20250604,1315,1292,1342,1269,503798,656459812,00,0.00,N,2,23, +20250602,1292,1211,1373,1207,1872940,2447671908,00,0.00,N,2,72, +20250530,1220,1236,1236,1179,295388,354234295,00,0.00,N,5,-16, +20250529,1236,1183,1241,1164,506482,611961317,00,0.00,N,2,53, +20250528,1183,1216,1222,1161,522099,620686807,00,0.00,N,5,-52, +20250527,1235,1260,1291,1140,2375933,2896712378,00,0.00,N,5,-11, +20250526,1246,1054,1296,1040,6706921,7939010799,00,0.00,N,2,209, +20250523,1037,1042,1048,1031,20035,20809034,00,0.00,N,5,-5, +20250522,1042,1059,1063,1027,55755,58115533,00,0.00,N,5,-18, +20250521,1060,1042,1074,1027,245625,256909695,00,0.00,N,5,-14, +20250520,1074,1097,1097,1041,217009,231299815,00,0.00,N,5,-15, +20250519,1089,1065,1098,1053,230512,250061509,00,0.00,N,2,17, 20250516,1072,1076,1102,1045,423657,456300518,00,0.00,N,5,-10, 20250515,1082,1116,1116,1025,451525,485166315,00,0.00,N,5,-32, 20250514,1114,1132,1135,1100,370021,415518153,00,0.00,N,5,-2, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index c8fe7eae06f6..568b5fee0161 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,542,525,568,523,1044291,565832758,00,0.00,N,2,20, +20250624,522,500,522,500,485815,250358055,00,0.00,N,2,23, +20250623,499,500,505,485,730985,358865240,00,0.00,N,5,-11, +20250620,510,510,515,501,391166,198385651,00,0.00,N,3,0, +20250619,510,524,529,506,598805,309512504,00,0.00,N,5,-19, +20250618,529,531,543,521,335084,176728666,00,0.00,N,5,-2, +20250617,531,524,573,517,783338,424024873,00,0.00,N,2,7, +20250616,524,544,544,519,431214,226236769,00,0.00,N,5,-20, +20250613,544,564,569,534,666048,361655636,00,0.00,N,5,-7, +20250612,551,545,579,539,1620692,904105362,00,0.00,N,2,7, +20250611,544,497,553,497,1666617,881264499,00,0.00,N,2,46, +20250610,498,505,514,496,722440,364377721,00,0.00,N,5,-7, +20250609,505,510,510,495,475592,239881512,00,0.00,N,2,5, +20250605,500,482,506,480,846120,421065827,00,0.00,N,2,18, +20250604,482,488,502,481,487395,239213742,00,0.00,N,5,-5, +20250602,487,481,488,475,262407,126213985,00,0.00,N,2,6, +20250530,481,472,494,471,276264,133336849,00,0.00,N,5,-4, +20250529,485,490,500,460,445974,215229109,00,0.00,N,5,-4, +20250528,489,460,567,460,2973139,1487577313,00,0.00,N,2,32, +20250527,457,471,471,439,788370,361522049,00,0.00,N,5,-14, +20250526,471,484,494,470,951930,458463036,00,0.00,N,5,-13, +20250523,484,497,500,484,522892,256443548,00,0.00,N,5,-8, +20250522,492,501,505,490,552523,274003676,00,0.00,N,5,-9, +20250521,501,515,523,496,898909,456319614,00,0.00,N,5,-14, +20250520,515,511,525,511,309093,160437248,00,0.00,N,5,-2, +20250519,517,529,530,507,612425,314396862,00,0.00,N,5,-12, 20250516,529,553,553,526,639896,341382947,00,0.00,N,5,-19, 20250515,548,562,563,546,298803,164845182,00,0.00,N,5,-14, 20250514,562,558,568,553,339497,191300679,00,0.00,N,2,4, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 5dc66c9082f6..0e265f537cc6 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7140,7200,7210,7070,99828,713703070,00,0.00,N,5,-30, +20250624,7170,7080,7210,7070,120376,860165940,00,0.00,N,2,150, +20250623,7020,7060,7070,6890,107340,749568515,00,0.00,N,5,-120, +20250620,7140,7100,7240,6950,95586,678205510,00,0.00,N,2,40, +20250619,7100,7120,7150,6970,100787,711228185,00,0.00,N,5,-10, +20250618,7110,7220,7310,7000,112360,801392170,00,0.00,N,5,-110, +20250617,7220,7310,7470,7090,287752,2094665795,00,0.00,N,5,-100, +20250616,7320,7400,7400,7120,218062,1578738210,00,0.00,N,3,0, +20250613,7320,7250,7430,7040,535076,3895573810,00,0.00,N,2,210, +20250612,7110,7200,7480,7050,708558,5118874685,00,0.00,N,2,140, +20250611,6970,7050,7050,6910,108733,760405105,00,0.00,N,5,-40, +20250610,7010,7200,7250,6950,164452,1165334240,00,0.00,N,5,-190, +20250609,7200,6980,7370,6900,412238,2944958530,00,0.00,N,2,250, +20250605,6950,6500,7040,6500,341830,2337247685,00,0.00,N,2,400, +20250604,6550,6550,6580,6470,62479,408798990,00,0.00,N,2,90, +20250602,6460,6420,6540,6390,51349,332277475,00,0.00,N,2,40, +20250530,6420,6390,6470,6270,37950,243189905,00,0.00,N,2,30, +20250529,6390,6270,6420,6270,24264,154519715,00,0.00,N,2,70, +20250528,6320,6230,6320,6230,17383,109045395,00,0.00,N,2,90, +20250527,6230,6290,6300,6200,16042,100123210,00,0.00,N,5,-70, +20250526,6300,6250,6340,6230,23207,146291505,00,0.00,N,2,10, +20250523,6290,6300,6320,6210,17346,108854380,00,0.00,N,2,20, +20250522,6270,6370,6370,6270,48848,307983145,00,0.00,N,5,-100, +20250521,6370,6410,6470,6370,34824,222987810,00,0.00,N,5,-40, +20250520,6410,6410,6500,6380,31778,204008540,00,0.00,N,3,0, +20250519,6410,6450,6480,6380,31690,203522725,00,0.00,N,5,-20, 20250516,6430,6520,6590,6340,77686,499422010,00,0.00,N,5,-120, 20250515,6550,6540,6570,6430,49875,324884280,00,0.00,N,2,50, 20250514,6500,6450,6500,6370,38620,248890360,00,0.00,N,2,70, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index d0eefbc21af2..e0a86a636b05 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,255000,256000,259000,251000,107658,27362616000,00,0.00,N,2,1000, +20250624,254000,242000,255000,241000,181759,45592778250,00,0.00,N,2,16000, +20250623,238000,240500,241000,237000,76637,18253190500,00,0.00,N,5,-5000, +20250620,243000,239000,243500,237500,56371,13627710750,00,0.00,N,2,5000, +20250619,238000,239500,248500,237000,94594,22788272750,00,0.00,N,5,-500, +20250618,238500,238500,241000,236000,72113,17194939500,00,0.00,N,5,-2500, +20250617,241000,241500,242500,237000,63655,15255084750,00,0.00,N,2,500, +20250616,240500,239500,240500,235500,58626,13945769000,00,0.00,N,2,1000, +20250613,239500,244500,246000,238000,70383,16922050250,00,0.00,N,5,-6500, +20250612,246000,246500,247000,244000,72025,17684527250,00,0.00,N,5,-500, +20250611,246500,246000,247000,243500,35936,8815499500,00,0.00,N,2,500, +20250610,246000,246000,248000,242000,61003,14968615750,00,0.00,N,2,500, +20250609,245500,242000,249000,241500,103843,25518605500,00,0.00,N,2,6500, +20250605,239000,237000,241000,236500,66329,15840678750,00,0.00,N,2,2500, +20250604,236500,231500,238000,230500,88774,20883559000,00,0.00,N,2,6000, +20250602,230500,230500,232500,229000,34618,7984981250,00,0.00,N,5,-1000, +20250530,231500,230500,232500,228000,93061,21436752000,00,0.00,N,2,1000, +20250529,230500,230000,233000,229000,54356,12534392750,05,0.00,N,2,1000, +20250528,229500,225500,231000,225500,56164,12875347250,00,0.00,N,2,4500, +20250527,225000,223000,226000,222500,36665,8231831750,00,0.00,N,2,1000, +20250526,224000,223000,225000,220000,57967,12854783000,00,0.00,N,2,1000, +20250523,223000,227000,227500,222000,54604,12211909000,00,0.00,N,5,-3500, +20250522,226500,225500,228000,225000,36209,8197066000,00,0.00,N,2,1000, +20250521,225500,226500,227000,225000,62180,14036328000,00,0.00,N,5,-500, +20250520,226000,228500,228500,225500,49924,11301140250,00,0.00,N,5,-500, +20250519,226500,229000,230000,226000,74026,16830718750,00,0.00,N,5,-3000, 20250516,229500,233000,234000,228500,74917,17220187250,00,0.00,N,5,-2500, 20250515,232000,235500,236500,232000,84960,19837412250,00,0.00,N,5,-4000, 20250514,236000,238500,239500,235000,88180,20826690250,00,0.00,N,5,-2500, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 3f9dd3b1eb14..00a2b97cbd1d 100644 --- a/098070/day/candle-day-250.csv +++ b/098070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,37550,39350,39800,37550,505207,19434603675,00,0.00,N,5,-1450, +20250624,39000,38750,40550,37050,982186,37990956450,00,0.00,N,2,450, +20250623,38550,37600,40250,37000,1092807,42419207150,00,0.00,N,2,900, +20250620,37650,38100,41600,37500,1631466,64407160025,00,0.00,N,5,-1850, +20250619,39500,37200,39800,36050,648544,24655850250,00,0.00,N,2,2300, +20250618,37200,38300,41400,35950,1193203,46297580625,00,0.00,N,5,-1100, +20250617,38300,40700,41000,37700,539561,21395582725,00,0.00,N,5,-1750, +20250616,40050,38150,40450,37200,730516,28971538425,00,0.00,N,2,1900, +20250613,38150,39300,39700,37200,340841,13023492750,00,0.00,N,5,-950, +20250612,39100,39000,41600,38400,1633671,65377125900,00,0.00,N,2,950, +20250611,38150,37600,39050,37150,392836,15031237975,00,0.00,N,2,550, +20250610,37600,38050,38550,37050,308200,11628329425,00,0.00,N,5,-350, +20250609,37950,40400,41350,37250,591385,23225516000,00,0.00,N,5,-1550, +20250605,39500,41250,42400,38600,708915,28734468925,00,0.00,N,5,-150, +20250604,39650,40300,41400,39500,342701,13813071650,00,0.00,N,5,-750, +20250602,40400,41000,42050,39750,375463,15341774650,00,0.00,N,5,-1200, +20250530,41600,41550,43850,40750,672377,28275591050,00,0.00,N,5,-700, +20250529,42300,42400,44000,41550,948451,40461247325,00,0.00,N,2,250, +20250528,42050,44500,45550,41450,1540234,66918634700,00,0.00,N,5,-2700, +20250527,44750,38800,48425,38000,6706107,303828576650,00,0.00,N,2,5550, +20250526,39200,37500,40600,35500,4005835,154067755850,00,0.00,N,2,3050, +20250523,36150,30500,39200,29550,5616797,206132786025,00,0.00,N,2,5650, +20250522,30500,31500,31500,30100,120062,3660925075,00,0.00,N,5,-1400, +20250521,31900,29900,32100,29900,231484,7283334900,00,0.00,N,2,1650, +20250520,30250,31700,31950,29850,256874,7893787950,00,0.00,N,5,-1300, +20250519,31550,33800,34000,31200,260559,8427242550,00,0.00,N,5,-2950, 20250516,34500,32850,35500,32600,636121,21763429400,00,0.00,N,2,2000, 20250515,32500,33800,33900,32400,160785,5276781600,00,0.00,N,5,-1200, 20250514,33700,33100,34350,31700,316268,10433826150,00,0.00,N,2,650, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index b3b9b1d8be63..1ee4cfc8912a 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22700,22500,23350,21900,231084,5240393450,00,0.00,N,2,300, +20250624,22400,20950,24000,20900,840756,18883499130,00,0.00,N,2,2520, +20250623,19880,17570,20100,17500,747210,14208729385,00,0.00,N,2,1870, +20250620,18010,16500,19680,16230,2115370,38781014835,00,0.00,N,2,2010, +20250619,16000,15370,16000,14710,242653,3779799130,00,0.00,N,2,640, +20250618,15360,15000,15430,14840,60643,920881620,00,0.00,N,2,360, +20250617,15000,15790,16090,14900,220348,3437478935,00,0.00,N,5,-20, +20250616,15020,15100,15440,14610,106961,1595963750,00,0.00,N,5,-90, +20250613,15110,15720,15770,14810,85369,1280436140,00,0.00,N,5,-420, +20250612,15530,15390,15870,15080,67992,1053491985,00,0.00,N,2,140, +20250611,15390,15800,16000,15130,181342,2808733675,00,0.00,N,5,-350, +20250610,15740,16100,16730,15500,202910,3244738345,00,0.00,N,5,-70, +20250609,15810,16000,16210,15400,127411,2009813110,00,0.00,N,5,-80, +20250605,15890,14970,16300,14970,270184,4264696295,00,0.00,N,2,840, +20250604,15050,15330,15330,14800,87064,1310569250,00,0.00,N,5,-70, +20250602,15120,14670,15160,14260,143880,2130254810,00,0.00,N,2,450, +20250530,14670,15130,15200,14510,110968,1643775635,00,0.00,N,5,-290, +20250529,14960,15180,15430,14750,148347,2218063545,00,0.00,N,5,-180, +20250528,15140,15690,16350,14990,321004,4944099690,00,0.00,N,5,-550, +20250527,15690,15350,15850,15140,135374,2101863590,00,0.00,N,2,260, +20250526,15430,15410,15510,14750,217125,3304774260,00,0.00,N,5,-10, +20250523,15440,15520,15710,15150,119443,1843479295,00,0.00,N,5,-150, +20250522,15590,16170,16330,15330,229132,3611011140,00,0.00,N,5,-810, +20250521,16400,16520,18600,16110,933846,16261799370,00,0.00,N,5,-200, +20250520,16600,16120,16790,15850,513453,8405961350,00,0.00,N,2,390, +20250519,16210,15050,17500,15040,4147505,67412826480,00,0.00,N,2,2500, 20250516,13710,13710,13710,13710,213974,2933583540,00,0.00,N,1,3160, 20250515,10550,11900,11900,10140,301575,3283955455,00,0.00,N,5,-1350, 20250514,11900,12090,12110,11700,74722,892012050,00,0.00,N,5,-80, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 96217b5a88c1..850c4a052bf0 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16550,16970,17270,16450,1928028,32486607740,00,0.00,N,5,-240, +20250624,16790,17450,17450,16740,2305475,39203404140,00,0.00,N,2,50, +20250623,16740,16500,16940,16200,3356694,55631548410,00,0.00,N,2,440, +20250620,16300,15210,16500,15160,4843597,78011428115,00,0.00,N,2,1020, +20250619,15280,15900,16130,15120,1452590,22584056880,00,0.00,N,5,-210, +20250618,15490,15150,15640,15000,1132153,17426058445,00,0.00,N,2,280, +20250617,15210,15490,15540,15000,1063260,16128187070,00,0.00,N,5,-270, +20250616,15480,15000,15580,14820,1058706,16089353045,00,0.00,N,2,280, +20250613,15200,15720,15780,14890,1523591,23048108055,00,0.00,N,5,-500, +20250612,15700,15720,15920,15550,1064424,16695430710,00,0.00,N,2,30, +20250611,15670,15700,15970,15620,757935,11935645105,00,0.00,N,2,20, +20250610,15650,15880,15940,15480,839202,13168968595,00,0.00,N,5,-150, +20250609,15800,16020,16450,15730,1281142,20510966845,00,0.00,N,5,-10, +20250605,15810,16090,16100,15640,1075799,17090839610,00,0.00,N,5,-160, +20250604,15970,15650,16090,15300,1377302,21847814190,00,0.00,N,2,470, +20250602,15500,15050,15780,14910,1282570,19841174820,00,0.00,N,2,440, +20250530,15060,15250,15350,15030,661700,10020542080,00,0.00,N,5,-140, +20250529,15200,15520,15530,15140,1112611,16953314015,00,0.00,N,5,-150, +20250528,15350,15600,16130,15210,1719338,26888696365,00,0.00,N,5,-50, +20250527,15400,15920,15920,15230,1158682,17857972475,00,0.00,N,5,-280, +20250526,15680,15480,15860,15410,1090931,17098100295,00,0.00,N,5,-40, +20250523,15720,16120,16230,15510,1189943,18751411355,00,0.00,N,5,-130, +20250522,15850,16000,16190,15660,1515416,24041003615,00,0.00,N,5,-540, +20250521,16390,16480,16810,16100,2098731,34433697815,00,0.00,N,5,-90, +20250520,16480,17400,17400,16480,1933710,32759871530,00,0.00,N,5,-690, +20250519,17170,17670,17770,16860,2236463,38544827035,00,0.00,N,5,-1030, 20250516,18200,17050,18400,16890,7368880,132059663485,00,0.00,N,2,950, 20250515,17250,18070,18580,17150,3441491,61073732460,00,0.00,N,5,-950, 20250514,18200,18030,18200,17500,4837085,86522599310,00,0.00,N,2,590, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index c89b6d1993b6..8bfe48a32a45 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2255,2280,2280,2220,25729,57725395,00,0.00,N,5,-35, +20250624,2290,2270,2300,2260,8129,18500000,00,0.00,N,2,20, +20250623,2270,2270,2280,2205,25801,57953150,00,0.00,N,5,-25, +20250620,2295,2270,2305,2200,10646,24248355,00,0.00,N,2,15, +20250619,2280,2265,2280,2232,11243,25346829,00,0.00,N,5,-5, +20250618,2285,2290,2290,2270,6519,14850960,00,0.00,N,5,-5, +20250617,2290,2295,2295,2265,9183,20953639,00,0.00,N,5,-5, +20250616,2295,2295,2315,2265,7896,18073855,00,0.00,N,3,0, +20250613,2295,2275,2295,2215,20556,46523990,00,0.00,N,2,20, +20250612,2275,2275,2290,2185,55046,122740820,00,0.00,N,5,-5, +20250611,2280,2290,2300,2235,60436,136254780,00,0.00,N,5,-15, +20250610,2295,2290,2305,2230,21517,48743334,00,0.00,N,2,30, +20250609,2265,2220,2280,2215,30631,68486025,00,0.00,N,2,60, +20250605,2205,2285,2285,2200,60285,134153305,00,0.00,N,5,-85, +20250604,2290,2335,2335,2240,14977,33972710,00,0.00,N,5,-45, +20250602,2335,2305,2340,2250,13119,29856455,00,0.00,N,2,30, +20250530,2305,2320,2320,2250,5361,12298249,00,0.00,N,5,-15, +20250529,2320,2285,2325,2285,5048,11659255,00,0.00,N,2,25, +20250528,2295,2290,2300,2250,8128,18525470,00,0.00,N,2,40, +20250527,2255,2280,2285,2220,9890,22229875,00,0.00,N,5,-25, +20250526,2280,2285,2285,2225,11297,25472580,00,0.00,N,5,-5, +20250523,2285,2300,2305,2250,5743,13029155,00,0.00,N,5,-15, +20250522,2300,2250,2340,2245,33952,77591882,00,0.00,N,2,50, +20250521,2250,2205,2300,2185,15755,35273370,00,0.00,N,2,45, +20250520,2205,2165,2225,2165,7283,16011365,00,0.00,N,2,60, +20250519,2145,2310,2540,2125,75134,169984570,00,0.00,N,5,-70, 20250516,2215,2175,2215,2120,36349,78812470,00,0.00,N,2,40, 20250515,2175,2170,2175,2135,4384,9490050,00,0.00,N,2,15, 20250514,2160,2160,2165,2100,58373,123215740,00,0.00,N,2,20, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 7d317704399d..f7fd24dc6768 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16840,16610,16920,16600,51852,869209150,00,0.00,N,2,260, +20250624,16580,16270,16610,16260,75309,1242173870,00,0.00,N,2,370, +20250623,16210,16240,16540,16000,34639,558573555,00,0.00,N,2,20, +20250620,16190,16270,16500,16190,60275,981560155,00,0.00,N,5,-150, +20250619,16340,16300,16570,16110,52819,856902540,00,0.00,N,5,-10, +20250618,16350,16290,16690,16290,57638,945927690,00,0.00,N,5,-150, +20250617,16500,16590,17040,16290,53809,894317085,00,0.00,N,5,-340, +20250616,16840,16580,16950,16260,61858,1034518090,00,0.00,N,2,400, +20250613,16440,16860,17040,16000,117113,1921504085,00,0.00,N,5,-420, +20250612,16860,16560,16970,16450,151060,2535282270,00,0.00,N,2,300, +20250611,16560,16020,16880,16020,119822,1993976990,00,0.00,N,2,410, +20250610,16150,15940,16280,15940,49022,788837735,00,0.00,N,2,120, +20250609,16030,16130,16230,15860,45325,725990730,00,0.00,N,5,-100, +20250605,16130,16220,16480,16030,40801,660667330,00,0.00,N,5,-250, +20250604,16380,16270,16470,15850,108709,1763247805,00,0.00,N,2,560, +20250602,15820,15810,15960,15750,47298,748941900,00,0.00,N,5,-190, +20250530,16010,15800,16190,15700,51516,821340450,00,0.00,N,2,160, +20250529,15850,16200,16220,15810,80897,1289560270,00,0.00,N,5,-120, +20250528,15970,15940,16170,15840,48522,775536160,00,0.00,N,2,20, +20250527,15950,16110,16290,15840,48819,779903035,00,0.00,N,5,-310, +20250526,16260,16690,16710,16240,69382,1140582890,00,0.00,N,5,-20, +20250523,16280,16630,16890,16240,56442,923608495,00,0.00,N,5,-390, +20250522,16670,16450,16790,16430,21248,353865865,00,0.00,N,2,70, +20250521,16600,16610,16890,16420,45288,753421070,00,0.00,N,5,-70, +20250520,16670,16900,16900,16300,27583,460109470,00,0.00,N,5,-30, +20250519,16700,16820,16940,16340,51373,849492775,00,0.00,N,5,-410, 20250516,17110,16810,17180,16620,40490,684710920,00,0.00,N,2,320, 20250515,16790,16530,17000,16530,43225,723693800,00,0.00,N,2,100, 20250514,16690,17100,17100,16600,37589,628707740,00,0.00,N,5,-210, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 62b8dd530df3..65f9823ca136 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1411,1433,1459,1410,1249348,1789275705,00,0.00,N,2,1, +20250624,1410,1419,1428,1403,750032,1059103830,00,0.00,N,2,4, +20250623,1406,1387,1418,1361,814457,1139139976,00,0.00,N,2,6, +20250620,1400,1436,1437,1398,722503,1016431088,00,0.00,N,5,-20, +20250619,1420,1415,1453,1402,1172764,1667430422,00,0.00,N,2,25, +20250618,1395,1374,1417,1360,792249,1102338286,00,0.00,N,5,-13, +20250617,1408,1450,1451,1397,1177523,1669386350,00,0.00,N,5,-52, +20250616,1460,1400,1494,1398,2380473,3472563426,00,0.00,N,2,60, +20250613,1400,1471,1478,1398,1455774,2069683140,00,0.00,N,5,-70, +20250612,1470,1464,1488,1447,1469082,2155222230,00,0.00,N,5,-14, +20250611,1484,1495,1567,1481,11191999,17024516259,00,0.00,N,2,33, +20250610,1451,1443,1485,1433,1433914,2087886269,00,0.00,N,5,-11, +20250609,1462,1486,1486,1440,1975694,2892894251,00,0.00,N,5,-7, +20250605,1469,1441,1490,1434,2493710,3642626715,00,0.00,N,2,13, +20250604,1456,1514,1534,1421,4041950,5944510400,00,0.00,N,5,-4, +20250602,1460,1386,1478,1378,4716110,6832973925,00,0.00,N,2,86, +20250530,1374,1415,1489,1372,7067403,10067084439,00,0.00,N,2,4, +20250529,1370,1343,1383,1331,1751317,2391252170,00,0.00,N,2,44, +20250528,1326,1306,1341,1306,1325712,1756979306,00,0.00,N,2,28, +20250527,1298,1371,1399,1298,1917874,2533345429,00,0.00,N,5,-72, +20250526,1370,1338,1381,1312,1220825,1652478159,00,0.00,N,2,33, +20250523,1337,1371,1386,1328,2435536,3272762730,00,0.00,N,5,-63, +20250522,1400,1381,1479,1378,3558486,5057395400,00,0.00,N,5,-24, +20250521,1424,1482,1550,1424,8356078,12340945121,00,0.00,N,5,-14, +20250520,1438,1454,1469,1409,3687209,5271711104,00,0.00,N,5,-46, +20250519,1484,1640,1730,1484,30075449,49222238645,00,0.00,N,5,-18, 20250516,1502,1540,1594,1491,14708236,22661869482,00,0.00,N,5,-18, 20250515,1520,1600,1601,1488,9681151,14827780431,00,0.00,N,5,-97, 20250514,1617,1397,1731,1374,90172126,143870196149,00,0.00,N,2,258, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 2e0430d09096..c8c43213f00a 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,48900,50200,51100,48650,73021,3634986775,00,0.00,N,5,-700, +20250624,49600,50300,50500,48200,106653,5265868725,00,0.00,N,5,-900, +20250623,50500,50300,50800,49650,62888,3150622800,00,0.00,N,2,200, +20250620,50300,50700,51100,49550,57816,2900937150,00,0.00,N,5,-1000, +20250619,51300,50900,51500,49600,49011,2470761750,00,0.00,N,2,500, +20250618,50800,51500,52500,50200,77443,3960287000,00,0.00,N,2,400, +20250617,50400,49950,51200,49500,66863,3358742800,00,0.00,N,5,-400, +20250616,50800,51500,52800,49550,121843,6211174775,00,0.00,N,2,300, +20250613,50500,50000,51200,49300,107710,5417299325,00,0.00,N,2,100, +20250612,50400,50400,50900,49900,42519,2144380700,00,0.00,N,3,0, +20250611,50400,51000,51100,49250,67432,3363555400,00,0.00,N,5,-400, +20250610,50800,47650,51000,47400,129011,6419602925,00,0.00,N,2,3400, +20250609,47400,48250,48500,46850,51127,2424139725,00,0.00,N,5,-950, +20250605,48350,48700,49050,47950,44803,2168592350,00,0.00,N,5,-250, +20250604,48600,47900,48800,46500,41034,1977425100,00,0.00,N,2,1150, +20250602,47450,47100,48450,47100,39051,1861393225,00,0.00,N,5,-1100, +20250530,48550,48100,49000,46900,83670,4016927950,00,0.00,N,2,450, +20250529,48100,47800,48850,47650,34745,1676104500,00,0.00,N,2,450, +20250528,47650,51100,51500,47400,116777,5720277750,00,0.00,N,5,-2450, +20250527,50100,51100,51200,49550,66037,3308843925,00,0.00,N,5,-600, +20250526,50700,50400,51000,49600,52038,2615940700,00,0.00,N,2,800, +20250523,49900,52000,52300,49750,101866,5129805450,00,0.00,N,5,-2100, +20250522,52000,54000,54100,51100,147617,7736728500,00,0.00,N,5,-1500, +20250521,53500,49450,53500,49100,422290,21736263900,00,0.00,N,2,7100, +20250520,46400,46950,47400,46250,37274,1744929400,00,0.00,N,5,-300, +20250519,46700,48000,48400,46150,51772,2417407525,00,0.00,N,5,-2000, 20250516,48700,48600,49400,47450,37265,1797315000,00,0.00,N,2,100, 20250515,48600,49650,49950,48600,25706,1259468450,00,0.00,N,5,-950, 20250514,49550,49500,50700,48800,64671,3225051225,00,0.00,N,2,950, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 7df5f818773b..ed3529a938b7 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6230,6240,6340,6170,31150,193360045,00,0.00,N,5,-50, +20250624,6280,6290,6300,6140,17022,106355320,00,0.00,N,2,110, +20250623,6170,6200,6340,6130,24686,153424475,00,0.00,N,5,-70, +20250620,6240,6350,6500,6210,30172,190157110,00,0.00,N,5,-50, +20250619,6290,6390,6400,6220,55263,347270000,00,0.00,N,5,-100, +20250618,6390,5810,6640,5750,340103,2147687765,00,0.00,N,2,580, +20250617,5810,5920,6030,5810,19339,114034320,00,0.00,N,5,-110, +20250616,5920,5800,5920,5690,14567,84557270,00,0.00,N,5,-10, +20250613,5930,5860,5970,5730,19812,115276085,00,0.00,N,2,10, +20250612,5920,6040,6090,5860,19110,113106940,00,0.00,N,5,-100, +20250611,6020,5940,6070,5830,18972,113790660,00,0.00,N,2,30, +20250610,5990,6000,6010,5800,17690,104008215,00,0.00,N,5,-10, +20250609,6000,5860,6060,5860,21537,129076945,00,0.00,N,2,90, +20250605,5910,5850,5980,5780,15944,93751730,00,0.00,N,2,40, +20250604,5870,5600,5880,5560,36936,214252145,00,0.00,N,2,280, +20250602,5590,5520,5670,5410,13766,75945680,00,0.00,N,2,20, +20250530,5570,5730,5730,5540,11580,64786600,00,0.00,N,5,-130, +20250529,5700,5770,5780,5680,4721,26977130,00,0.00,N,5,-70, +20250528,5770,5620,5780,5620,10812,61659260,00,0.00,N,2,150, +20250527,5620,5700,5720,5580,15406,86579160,00,0.00,N,5,-120, +20250526,5740,5750,5760,5660,23338,133221040,00,0.00,N,5,-10, +20250523,5750,5660,5750,5610,7507,42561140,00,0.00,N,2,60, +20250522,5690,5630,5750,5600,9577,54316450,00,0.00,N,5,-10, +20250521,5700,5660,5750,5620,15374,86994680,00,0.00,N,5,-20, +20250520,5720,5650,5730,5560,8977,51059005,00,0.00,N,2,60, +20250519,5660,5780,5780,5510,23664,131723490,00,0.00,N,5,-30, 20250516,5690,5820,5900,5690,32786,188906260,00,0.00,N,5,-190, 20250515,5880,5980,6060,5830,28307,167512275,00,0.00,N,5,-100, 20250514,5980,6080,6120,5930,23415,140397380,00,0.00,N,5,-90, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 0a34a817d2ed..6c72983d419f 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3430,3545,3545,3400,120144,414576643,00,0.00,N,5,-115, +20250624,3545,3490,3550,3440,96705,339163908,00,0.00,N,2,80, +20250623,3465,3560,3560,3440,174005,605905363,00,0.00,N,5,-95, +20250620,3560,3600,3620,3510,104608,371110039,00,0.00,N,5,-35, +20250619,3595,3685,3720,3555,168248,607304407,00,0.00,N,5,-90, +20250618,3685,3740,3840,3670,124115,463169074,00,0.00,N,5,-50, +20250617,3735,3770,3780,3660,162792,604975077,00,0.00,N,5,-15, +20250616,3750,3620,3775,3500,304676,1125136507,00,0.00,N,2,125, +20250613,3625,3630,3675,3540,117602,421293532,00,0.00,N,5,-5, +20250612,3630,3590,3700,3590,111789,409327852,00,0.00,N,2,5, +20250611,3625,3655,3675,3555,115894,419115862,00,0.00,N,5,-10, +20250610,3635,3595,3685,3585,110148,401059737,00,0.00,N,2,40, +20250609,3595,3700,3710,3585,145988,528119192,00,0.00,N,5,-105, +20250605,3700,3710,3780,3630,102284,375611237,00,0.00,N,5,-10, +20250604,3710,3660,3730,3630,53033,195235120,00,0.00,N,2,60, +20250602,3650,3650,3735,3600,61892,225410787,00,0.00,N,3,0, +20250530,3650,3700,3765,3600,89657,329123698,00,0.00,N,5,-80, +20250529,3730,3705,3845,3705,121768,459335158,00,0.00,N,2,25, +20250528,3705,3950,3980,3695,197938,755014515,00,0.00,N,5,-190, +20250527,3895,3865,4070,3825,568276,2246186402,00,0.00,N,5,-15, +20250526,3910,3680,3975,3590,317165,1202399238,00,0.00,N,2,275, +20250523,3635,3670,3700,3565,124857,450508825,00,0.00,N,5,-35, +20250522,3670,3660,3710,3560,233709,855241063,00,0.00,N,2,10, +20250521,3660,3335,3675,3335,450072,1605636517,00,0.00,N,2,330, +20250520,3330,3385,3385,3210,113772,374506780,00,0.00,N,2,25, +20250519,3305,3400,3400,3210,302428,993351692,00,0.00,N,5,-95, 20250516,3400,3700,3875,3275,756633,2583617913,00,0.00,N,5,-320, 20250515,3720,3740,3795,3645,79924,294112771,00,0.00,N,5,-20, 20250514,3740,3590,3755,3580,132386,487289355,00,0.00,N,2,135, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index ab0269954b4b..2a0f89e9a6c1 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7170,7330,7340,7170,265955,1919334975,00,0.00,N,5,-150, +20250624,7320,7270,7410,7220,349352,2556226135,00,0.00,N,2,110, +20250623,7210,7410,7420,7190,397340,2892384100,00,0.00,N,5,-320, +20250620,7530,7320,7630,7220,686121,5166149175,00,0.00,N,2,220, +20250619,7310,7350,7360,7160,359174,2605917460,00,0.00,N,5,-30, +20250618,7340,7260,7400,7180,293106,2142469660,00,0.00,N,2,60, +20250617,7280,7210,7400,7150,550102,4006563795,00,0.00,N,2,90, +20250616,7190,7100,7270,7000,566827,4047142025,00,0.00,N,3,0, +20250613,7190,7390,7400,6970,756776,5366563470,00,0.00,N,5,-170, +20250612,7360,7400,7400,7170,620116,4496388170,00,0.00,N,5,-90, +20250611,7450,7240,7490,7170,503191,3710895845,00,0.00,N,2,210, +20250610,7240,6910,7340,6850,760094,5419612110,00,0.00,N,2,400, +20250609,6840,6790,6890,6710,378559,2572913380,00,0.00,N,2,60, +20250605,6780,6990,7020,6750,596130,4088283100,00,0.00,N,5,-210, +20250604,6990,7020,7060,6840,446870,3112458715,00,0.00,N,5,-20, +20250602,7010,6960,7060,6860,482215,3354320940,00,0.00,N,2,50, +20250530,6960,6980,7150,6880,348093,2433361210,00,0.00,N,5,-60, +20250529,7020,6970,7040,6820,506642,3511420830,00,0.00,N,2,70, +20250528,6950,7170,7180,6950,649178,4576916110,00,0.00,N,5,-160, +20250527,7110,7250,7330,7100,274568,1976347925,00,0.00,N,5,-80, +20250526,7190,7100,7300,7070,294976,2126233785,00,0.00,N,2,80, +20250523,7110,7280,7310,7040,681855,4871391530,00,0.00,N,5,-150, +20250522,7260,7500,7500,7200,624393,4556495030,00,0.00,N,5,-300, +20250521,7560,7570,7700,7420,655765,4957903020,00,0.00,N,5,-40, +20250520,7600,7370,7650,7370,519200,3921833505,00,0.00,N,2,330, +20250519,7270,7270,7390,7160,382213,2764922310,00,0.00,N,2,30, 20250516,7240,7640,7640,7240,834536,6173606205,00,0.00,N,5,-410, 20250515,7650,7600,7710,7450,523308,3978134220,00,0.00,N,2,130, 20250514,7520,8080,8110,7440,1574791,12065392775,00,0.00,N,5,-520, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 94f854b189de..9b1df362d430 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3350,3350,3350,3350,854374,2862152900,00,0.00,N,1,770, +20250624,2580,2545,2590,2410,1063135,2660382846,00,0.00,N,2,135, +20250623,2445,2275,2560,2230,1260256,3055086451,00,0.00,N,2,135, +20250620,2310,2250,2340,2210,995641,2283730524,00,0.00,N,2,60, +20250619,2250,2150,2270,2110,877495,1932303586,00,0.00,N,2,140, +20250618,2110,2020,2150,1993,1653886,3408302207,00,0.00,N,2,75, +20250617,2035,2090,2100,2025,510174,1051959222,00,0.00,N,5,-35, +20250616,2070,2150,2155,2070,326354,694349135,00,0.00,N,5,-60, +20250613,2130,2225,2225,2115,316454,680957640,00,0.00,N,5,-95, +20250612,2225,2250,2275,2220,189991,425223575,00,0.00,N,5,-20, +20250611,2245,2260,2265,2240,180595,407027589,00,0.00,N,5,-30, +20250610,2275,2250,2290,2225,308630,697210967,00,0.00,N,2,35, +20250609,2240,2270,2270,2100,273723,608708175,00,0.00,N,2,5, +20250605,2235,2210,2260,2165,227905,508381153,00,0.00,N,2,35, +20250604,2200,2170,2205,2120,231529,503282882,00,0.00,N,2,65, +20250602,2135,2170,2190,2125,161030,345702080,00,0.00,N,5,-35, +20250530,2170,2240,2240,2160,91259,199310095,00,0.00,N,5,-50, +20250529,2220,2265,2265,2215,90774,202463136,00,0.00,N,2,5, +20250528,2215,2185,2250,2175,181918,403571351,00,0.00,N,2,55, +20250527,2160,2190,2220,2145,173145,374232729,00,0.00,N,5,-45, +20250526,2205,2245,2285,2200,143006,320077060,00,0.00,N,5,-45, +20250523,2250,2315,2315,2245,105766,238602063,00,0.00,N,5,-40, +20250522,2290,2340,2340,2275,96700,221914315,00,0.00,N,5,-55, +20250521,2345,2340,2390,2320,102751,242672848,00,0.00,N,2,5, +20250520,2340,2340,2355,2260,190699,440491568,00,0.00,N,2,15, +20250519,2325,2360,2360,2270,145153,333010360,00,0.00,N,5,-35, 20250516,2360,2435,2445,2335,156970,373293713,00,0.00,N,5,-55, 20250515,2415,2555,2555,2410,204004,500092532,00,0.00,N,5,-85, 20250514,2500,2415,2500,2415,225519,554499640,00,0.00,N,2,110, 20250513,2390,2525,2660,2385,1155576,2878177205,01,-15.56,N,2,30, 20250512,2360,2292,2414,2292,473907,1124394090,00,0.00,N,2,67, -20250509,2715,2740,2760,2700,175957,477691353,00,0.00,N,5,-20, -20250508,2735,2750,2770,2700,84500,231929792,00,0.00,N,5,-5, -20250507,2740,2705,2750,2675,98092,266469880,00,0.00,N,2,20, -20250502,2720,2735,2760,2665,78144,212851900,00,0.00,N,2,15, -20250430,2705,2770,2785,2700,204732,558413645,00,0.00,N,5,-75, -20250429,2780,2795,2800,2765,85604,237904000,00,0.00,N,2,10, -20250428,2770,2805,2840,2760,150943,421207455,00,0.00,N,5,-50, -20250425,2820,2820,2865,2810,170840,483399265,00,0.00,N,2,15, -20250424,2805,2850,2860,2760,152403,425328950,00,0.00,N,5,-40, -20250423,2845,2910,2910,2830,123825,353511925,00,0.00,N,2,5, -20250422,2840,2900,2930,2840,144005,414422981,00,0.00,N,5,-105, -20250421,2945,3015,3015,2925,271824,800192192,00,0.00,N,5,-55, -20250418,3000,2990,3020,2950,77738,231837391,00,0.00,N,5,-15, -20250417,3015,2980,3055,2910,181392,543091459,00,0.00,N,2,25, -20250416,2990,3100,3120,2965,153670,464828097,00,0.00,N,5,-105, -20250415,3095,2960,3175,2955,531435,1646000253,00,0.00,N,2,105, -20250414,2990,2975,3010,2860,287872,850283009,00,0.00,N,2,85, -20250411,2905,2770,2940,2760,272103,782209095,00,0.00,N,2,95, -20250410,2810,2710,2855,2660,401620,1107093025,00,0.00,N,2,180, -20250409,2630,2595,2665,2545,247417,645519720,00,0.00,N,2,35, -20250408,2595,2555,2620,2505,453668,1161965067,00,0.00,N,2,40, -20250407,2555,2520,2610,2455,499880,1261919424,00,0.00,N,5,-85, -20250404,2640,2500,2650,2450,472883,1200398267,00,0.00,N,2,70, -20250403,2570,2430,2630,2430,1221972,3118837010,00,0.00,N,5,-370, -20250402,2940,3030,3040,2940,151235,449723451,00,0.00,N,5,-70, -20250401,3010,2945,3015,2945,170528,509231800,00,0.00,N,2,65, -20250331,2945,2970,2990,2930,144490,426575262,00,0.00,N,5,-60, -20250328,3005,3125,3150,2980,455646,1385084797,00,0.00,N,5,-140, -20250327,3145,3110,3200,3095,177429,554980791,00,0.00,N,5,-5, -20250326,3150,3135,3170,3105,198574,623567546,00,0.00,N,2,5, -20250325,3145,3200,3235,3130,299391,947447914,00,0.00,N,5,-50, -20250324,3195,3185,3235,3140,241391,770794944,00,0.00,N,2,25, -20250321,3170,3240,3255,3130,499817,1583732129,00,0.00,N,5,-70, -20250320,3240,3355,3360,3225,621879,2040896211,00,0.00,N,5,-115, -20250319,3355,3320,3560,3315,1469640,5040011416,00,0.00,N,2,55, -20250318,3300,3320,3345,3280,371585,1231073045,00,0.00,N,2,5, -20250317,3295,3280,3310,3250,361849,1185389377,00,0.00,N,2,25, -20250314,3270,3255,3310,3230,411339,1349129632,00,0.00,N,2,40, -20250313,3230,3415,3445,3225,1657774,5464869461,00,0.00,N,5,-175, -20250312,3405,3405,3465,3390,332730,1138060682,00,0.00,N,2,10, -20250311,3395,3360,3520,3350,823691,2807955147,00,0.00,N,2,35, -20250310,3360,3375,3425,3330,343163,1152849706,00,0.00,N,5,-20, -20250307,3380,3305,3390,3305,199656,671060647,00,0.00,N,2,15, -20250306,3365,3480,3480,3310,359308,1217849285,00,0.00,N,5,-80, -20250305,3445,3440,3485,3420,303119,1043717876,00,0.00,N,2,10, -20250304,3435,3290,3460,3205,538162,1796112341,00,0.00,N,2,105, -20250228,3330,3405,3440,3290,778778,2607709430,00,0.00,N,5,-145, -20250227,3475,3590,3610,3465,568195,2003949805,00,0.00,N,5,-100, -20250226,3575,3550,3600,3505,489892,1735202940,00,0.00,N,2,50, -20250225,3525,3565,3565,3500,293269,1036428930,00,0.00,N,5,-20, -20250224,3545,3615,3615,3490,708053,2502424010,00,0.00,N,5,-110, -20250221,3655,3725,3785,3645,542944,2017160235,00,0.00,N,5,-70, -20250220,3725,3820,3825,3725,550668,2071242755,00,0.00,N,5,-95, -20250219,3820,3910,3915,3790,701630,2691846275,00,0.00,N,5,-80, -20250218,3900,3860,3975,3820,898365,3507816305,00,0.00,N,2,40, -20250217,3860,3870,3895,3820,496189,1910620285,00,0.00,N,2,40, -20250214,3820,3775,3870,3740,573631,2185426010,00,0.00,N,2,45, -20250213,3775,3700,3790,3695,471527,1768999175,00,0.00,N,2,55, -20250212,3720,3810,3810,3720,675689,2534144380,00,0.00,N,5,-55, -20250211,3775,3870,3870,3775,1166925,4438373745,00,0.00,N,5,-110, -20250210,3885,3850,4075,3800,2882153,11314196930,00,0.00,N,2,50, -20250207,3835,3870,3875,3800,871584,3339690890,00,0.00,N,5,-30, -20250206,3865,3885,3915,3785,1044722,4014564855,00,0.00,N,5,-10, -20250205,3875,3700,3950,3700,1928543,7450217575,00,0.00,N,2,195, +20250509,2292,2313,2330,2279,208389,477691353,00,0.00,N,5,-16, +20250508,2309,2322,2338,2279,100075,231929792,00,0.00,N,5,-4, +20250507,2313,2284,2322,2258,116172,266469880,00,0.00,N,2,16, +20250502,2296,2309,2330,2250,92547,212851900,00,0.00,N,2,12, +20250430,2284,2338,2351,2279,242468,558413645,00,0.00,N,5,-63, +20250429,2347,2360,2364,2334,101382,237904000,00,0.00,N,2,8, +20250428,2338,2368,2397,2330,178765,421207455,00,0.00,N,5,-42, +20250425,2381,2381,2419,2372,202329,483399265,00,0.00,N,2,12, +20250424,2368,2406,2414,2330,180494,425328950,00,0.00,N,5,-33, +20250423,2402,2457,2457,2389,146648,353511925,00,0.00,N,2,4, +20250422,2397,2448,2473,2397,170548,414422981,00,0.00,N,5,-88, +20250421,2486,2545,2545,2469,321927,800192192,00,0.00,N,5,-46, +20250418,2533,2524,2549,2490,92066,231837391,00,0.00,N,5,-12, +20250417,2545,2516,2579,2457,214826,543091459,00,0.00,N,2,21, +20250416,2524,2617,2634,2503,181994,464828097,00,0.00,N,5,-88, +20250415,2613,2499,2680,2495,629390,1646000253,00,0.00,N,2,88, +20250414,2524,2511,2541,2414,340933,850283009,00,0.00,N,2,71, +20250411,2452,2338,2482,2330,322257,782209095,00,0.00,N,2,80, +20250410,2372,2288,2410,2246,475647,1107093025,00,0.00,N,2,151, +20250409,2220,2191,2250,2148,293021,645519720,00,0.00,N,2,29, +20250408,2191,2157,2212,2115,537288,1161965067,00,0.00,N,2,33, +20250407,2157,2127,2203,2072,592018,1261919424,00,0.00,N,5,-71, +20250404,2229,2110,2237,2068,560045,1200398267,00,0.00,N,2,59, +20250403,2170,2051,2220,2051,1447208,3118837010,00,0.00,N,5,-312, +20250402,2482,2558,2566,2482,179110,449723451,00,0.00,N,5,-59, +20250401,2541,2486,2545,2486,201960,509231800,00,0.00,N,2,54, +20250331,2486,2507,2524,2473,171122,426575262,00,0.00,N,5,-50, +20250328,2537,2638,2659,2516,539631,1385084797,00,0.00,N,5,-118, +20250327,2655,2625,2701,2613,210133,554980791,00,0.00,N,5,-4, +20250326,2659,2647,2676,2621,235175,623567546,00,0.00,N,2,4, +20250325,2655,2701,2731,2642,354575,947447914,00,0.00,N,5,-42, +20250324,2697,2689,2731,2651,285884,770794944,00,0.00,N,2,21, +20250321,2676,2735,2748,2642,591944,1583732129,00,0.00,N,5,-59, +20250320,2735,2832,2837,2723,736504,2040896211,00,0.00,N,5,-97, +20250319,2832,2803,3005,2799,1740526,5040011416,00,0.00,N,2,46, +20250318,2786,2803,2824,2769,440076,1231073045,00,0.00,N,2,4, +20250317,2782,2769,2794,2744,428545,1185389377,00,0.00,N,2,21, +20250314,2761,2748,2794,2727,487157,1349129632,00,0.00,N,2,33, +20250313,2727,2883,2908,2723,1963338,5464869461,00,0.00,N,5,-147, +20250312,2875,2875,2925,2862,394059,1138060682,00,0.00,N,2,8, +20250311,2866,2837,2972,2828,975515,2807955147,00,0.00,N,2,29, +20250310,2837,2849,2891,2811,406415,1152849706,00,0.00,N,5,-16, +20250307,2853,2790,2862,2790,236456,671060647,00,0.00,N,2,12, +20250306,2841,2938,2938,2794,425536,1217849285,00,0.00,N,5,-67, +20250305,2908,2904,2942,2887,358990,1043717876,00,0.00,N,2,8, +20250304,2900,2777,2921,2706,637357,1796112341,00,0.00,N,2,88, +20250228,2811,2875,2904,2777,922323,2607709430,00,0.00,N,5,-122, +20250227,2934,3031,3048,2925,672925,2003949805,00,0.00,N,5,-84, +20250226,3018,2997,3039,2959,580189,1735202940,00,0.00,N,2,42, +20250225,2976,3010,3010,2955,347324,1036428930,00,0.00,N,5,-16, +20250224,2993,3052,3052,2946,838562,2502424010,00,0.00,N,5,-92, +20250221,3086,3145,3195,3077,643020,2017160235,00,0.00,N,5,-59, +20250220,3145,3225,3229,3145,652168,2071242755,00,0.00,N,5,-80, +20250219,3225,3301,3305,3200,830955,2691846275,00,0.00,N,5,-67, +20250218,3293,3259,3356,3225,1063953,3507816305,00,0.00,N,2,33, +20250217,3259,3267,3288,3225,587647,1910620285,00,0.00,N,2,33, +20250214,3225,3187,3267,3157,679363,2185426010,00,0.00,N,2,37, +20250213,3187,3124,3200,3119,558439,1768999175,00,0.00,N,2,46, +20250212,3141,3217,3217,3141,800233,2534144380,00,0.00,N,5,-46, +20250211,3187,3267,3267,3187,1382014,4438373745,00,0.00,N,5,-92, +20250210,3280,3250,3440,3208,3413397,11314196930,00,0.00,N,2,42, +20250207,3238,3267,3271,3208,1032236,3339690890,00,0.00,N,5,-25, +20250206,3263,3280,3305,3195,1237287,4014564855,00,0.00,N,5,-8, +20250205,3271,3124,3335,3124,2284015,7450217575,00,0.00,N,2,164, 20250204,3680,3620,3730,3620,624647,2302184210,00,0.00,N,2,95, 20250203,3585,3690,3715,3565,794669,2883831015,00,0.00,N,5,-165, 20250131,3750,3675,3755,3655,658266,2443506805,00,0.00,N,2,90, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index ca4f4aedb54a..89025da02d2c 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250625,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250624,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250623,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250620,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250619,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250618,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250617,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250616,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250613,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250612,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250611,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250610,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250609,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250605,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250604,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250602,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250530,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250529,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250528,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250527,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250526,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250523,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250522,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250521,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250520,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250519,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250516,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250515,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250514,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250513,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250512,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250514,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250513,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250512,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250509,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250508,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250507,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index b7a02a4970d6..5e67bbb17e24 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18370,18840,18880,18350,19506,359659740,00,0.00,N,5,-350, +20250624,18720,18650,18940,18650,13485,253154020,00,0.00,N,2,90, +20250623,18630,19000,19000,18560,5361,100329290,00,0.00,N,5,-270, +20250620,18900,18790,18950,18650,14734,277347970,00,0.00,N,2,230, +20250619,18670,18650,18910,18500,11789,219274450,00,0.00,N,2,20, +20250618,18650,18500,18680,18400,13606,252557655,00,0.00,N,2,50, +20250617,18600,18490,18800,18450,8228,152376135,00,0.00,N,5,-60, +20250616,18660,18080,18870,18080,27596,514201860,00,0.00,N,2,270, +20250613,18390,19100,19100,18350,21255,393619810,00,0.00,N,5,-310, +20250612,18700,19500,19500,18700,18222,344790270,00,0.00,N,5,-500, +20250611,19200,18710,20200,17960,120030,2305753990,00,0.00,N,2,440, +20250610,18760,18730,19750,18430,60220,1138982080,00,0.00,N,2,240, +20250609,18520,18290,18580,18270,29240,540448355,00,0.00,N,2,240, +20250605,18280,18500,18500,18250,18428,338240975,00,0.00,N,5,-100, +20250604,18380,18480,18480,18230,5119,93977985,00,0.00,N,2,50, +20250602,18330,18550,18550,18100,11961,219083410,00,0.00,N,2,40, +20250530,18290,18260,19100,18050,30221,554057500,00,0.00,N,2,20, +20250529,18270,18270,18370,18180,7560,137945895,00,0.00,N,2,20, +20250528,18250,18150,18320,18030,8426,153174330,00,0.00,N,2,100, +20250527,18150,18320,18320,17990,11872,214139760,00,0.00,N,5,-70, +20250526,18220,18440,18440,18190,5637,102948360,00,0.00,N,5,-70, +20250523,18290,18280,18420,18110,6789,124360040,00,0.00,N,2,20, +20250522,18270,18170,18450,18000,10601,193208475,00,0.00,N,2,100, +20250521,18170,17990,18300,17990,17301,314048310,00,0.00,N,2,180, +20250520,17990,18160,18160,17900,6524,117350520,00,0.00,N,2,90, +20250519,17900,17990,18160,17790,8698,156010785,00,0.00,N,2,50, 20250516,17850,18000,18310,17760,12274,219539680,00,0.00,N,5,-270, 20250515,18120,18420,18450,18100,8466,154296850,00,0.00,N,5,-300, 20250514,18420,18390,18420,18150,15349,281301890,00,0.00,N,2,270, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 01bcecd3cd05..7993e5bba8d0 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18460,19000,20850,17800,136812,2625586435,00,0.00,N,2,1000, +20250624,17460,17700,17700,17220,2326,40356970,00,0.00,N,5,-20, +20250623,17480,17480,17640,16880,1674,29176300,00,0.00,N,2,10, +20250620,17470,18000,18060,17220,4812,84672360,00,0.00,N,5,-90, +20250619,17560,16950,17570,16800,7713,133457700,00,0.00,N,2,610, +20250618,16950,16630,16970,16630,2319,38974390,00,0.00,N,2,110, +20250617,16840,16520,17000,16520,2268,38018960,00,0.00,N,2,320, +20250616,16520,16590,16880,16340,2221,37084130,00,0.00,N,5,-330, +20250613,16850,16840,16920,16000,4891,80452560,00,0.00,N,5,-110, +20250612,16960,16870,17100,16700,5422,91803460,00,0.00,N,2,90, +20250611,16870,15770,17280,15590,18418,300776610,00,0.00,N,2,1100, +20250610,15770,15720,15970,15580,2685,42185160,00,0.00,N,2,50, +20250609,15720,16000,16000,15630,6385,100641990,00,0.00,N,5,-210, +20250605,15930,16410,16480,15930,1301,21049330,00,0.00,N,5,-210, +20250604,16140,16150,16210,16010,1110,17868670,00,0.00,N,5,-10, +20250602,16150,16320,16320,16020,152,2468960,00,0.00,N,2,10, +20250530,16140,15980,16300,15920,839,13428920,00,0.00,N,2,160, +20250529,15980,16110,16160,15880,1174,18721420,00,0.00,N,5,-130, +20250528,16110,16050,16220,15910,1035,16679200,00,0.00,N,2,10, +20250527,16100,15980,16290,15780,2321,37045350,00,0.00,N,2,160, +20250526,15940,15390,15950,15390,2754,43449990,00,0.00,N,2,370, +20250523,15570,15620,15760,15100,4080,62832280,00,0.00,N,5,-30, +20250522,15600,15550,15710,15320,818,12674680,00,0.00,N,2,50, +20250521,15550,15520,15560,15260,3019,46555720,00,0.00,N,2,150, +20250520,15400,15530,15790,15340,3465,53408320,00,0.00,N,5,-320, +20250519,15720,15780,15780,15560,262,4112290,00,0.00,N,5,-20, 20250516,15740,15790,15790,15510,414,6500760,00,0.00,N,2,90, 20250515,15650,15650,15790,15610,793,12448980,00,0.00,N,5,-10, 20250514,15660,15640,15780,15440,1150,17944830,00,0.00,N,2,60, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index e09655406fa8..be0b6225bd68 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18640,19360,19470,18580,290636,5475821505,00,0.00,N,5,-560, +20250624,19200,19450,19640,19050,315167,6078565090,00,0.00,N,2,190, +20250623,19010,18520,19950,18220,549064,10514000395,00,0.00,N,2,380, +20250620,18630,18670,19050,18400,283596,5308656765,00,0.00,N,5,-10, +20250619,18640,18750,18870,18370,263579,4915266965,00,0.00,N,2,210, +20250618,18430,18570,18840,18190,627625,11556889185,00,0.00,N,5,-520, +20250617,18950,19900,19900,18710,728926,13976044450,00,0.00,N,5,-950, +20250616,19900,20050,20300,19710,487562,9707802295,00,0.00,N,5,-450, +20250613,20350,20250,20350,19700,500401,9984933920,00,0.00,N,2,150, +20250612,20200,20000,20550,19820,355167,7153188300,00,0.00,N,5,-250, +20250611,20450,20800,21100,20150,680750,13975187350,00,0.00,N,2,350, +20250610,20100,19950,20500,19370,366969,7328436265,00,0.00,N,5,-50, +20250609,20150,20250,20600,19720,519598,10418384495,00,0.00,N,2,250, +20250605,19900,19390,20250,19280,512426,10120226895,00,0.00,N,2,450, +20250604,19450,20000,20350,18990,696153,13658884890,00,0.00,N,2,240, +20250602,19210,19400,19570,18640,481334,9172832755,00,0.00,N,5,-10, +20250530,19220,19270,19270,18450,735956,13886660405,00,0.00,N,2,750, +20250529,18470,18000,18700,18000,580194,10713022790,00,0.00,N,2,660, +20250528,17810,18160,18290,17740,379238,6793708345,00,0.00,N,5,-190, +20250527,18000,18380,18490,17750,540413,9703237175,00,0.00,N,5,-250, +20250526,18250,18660,19080,18050,553087,10158568745,00,0.00,N,5,-800, +20250523,19050,18150,19370,17610,940286,17549755230,00,0.00,N,2,280, +20250522,18770,19390,19560,18510,879652,16714074475,00,0.00,N,5,-1190, +20250521,19960,21000,21000,19920,620266,12532267525,00,0.00,N,5,-1090, +20250520,21050,19760,21300,19210,1355886,27729805755,00,0.00,N,2,600, +20250519,20450,21450,22150,19920,1908043,39579288115,00,0.00,N,2,750, 20250516,19700,19000,20300,18800,1365143,26568633155,00,0.00,N,2,1000, 20250515,18700,20100,20100,18350,1446169,27247396040,00,0.00,N,5,-1140, 20250514,19840,16150,20300,16040,4084885,76907030000,00,0.00,N,2,3940, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index ecb27f51bffa..f00dfa6d4ff1 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22100,21950,22100,21550,17505,382524925,00,0.00,N,2,250, +20250624,21850,21500,21850,21400,14537,315476200,00,0.00,N,2,600, +20250623,21250,21750,21800,21250,17643,377728550,00,0.00,N,5,-450, +20250620,21700,21900,22000,21650,18677,406849350,00,0.00,N,5,-200, +20250619,21900,21850,21950,21500,19881,430887350,00,0.00,N,2,150, +20250618,21750,21450,21850,21300,20030,434079300,00,0.00,N,2,200, +20250617,21550,21450,21800,21150,26489,566564525,00,0.00,N,2,200, +20250616,21350,21550,21700,21050,21661,460233650,00,0.00,N,5,-200, +20250613,21550,22400,22400,21350,34579,744878125,00,0.00,N,5,-750, +20250612,22300,22350,22350,21900,15607,344646975,00,0.00,N,2,100, +20250611,22200,22000,22350,21850,26579,587749275,00,0.00,N,2,200, +20250610,22000,21500,22000,21250,30991,670605700,00,0.00,N,2,750, +20250609,21250,21400,21450,21050,36033,766326575,00,0.00,N,2,100, +20250605,21150,21550,21550,21050,23808,505918350,00,0.00,N,5,-50, +20250604,21200,21500,21750,21050,42767,914550050,00,0.00,N,5,-300, +20250602,21500,22150,22150,21350,29378,633021125,00,0.00,N,5,-700, +20250530,22200,22600,22600,21900,25360,560002675,00,0.00,N,5,-200, +20250529,22400,22600,22600,22150,10220,228508825,00,0.00,N,3,0, +20250528,22400,22600,22600,22200,15841,354039150,00,0.00,N,5,-200, +20250527,22600,22500,22700,22050,5481,122553550,00,0.00,N,2,300, +20250526,22300,22500,22500,22150,4459,99347150,00,0.00,N,2,150, +20250523,22150,22850,22850,21900,7344,162222875,00,0.00,N,5,-100, +20250522,22250,23500,23500,22250,24951,560346850,00,0.00,N,5,-1100, +20250521,23350,23550,23550,23150,5217,121632100,00,0.00,N,2,100, +20250520,23250,23450,23450,23050,5514,127974200,00,0.00,N,2,50, +20250519,23200,23200,23850,22950,8859,205140400,00,0.00,N,5,-200, 20250516,23400,24400,24400,23250,12406,292984450,00,0.00,N,5,-500, 20250515,23900,24600,24750,23750,8987,217071700,00,0.00,N,5,-700, 20250514,24600,24750,24800,24100,11895,292866600,00,0.00,N,5,-50, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index ef56a4a7c7a7..e0a3b0986af0 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3050,3090,3090,3020,219758,669615028,00,0.00,N,5,-20, +20250624,3070,3070,3090,3040,258736,792059421,00,0.00,N,5,-5, +20250623,3075,2960,3075,2940,555880,1687609445,00,0.00,N,2,120, +20250620,2955,3005,3005,2930,276333,818466942,00,0.00,N,5,-45, +20250619,3000,2860,3015,2830,306732,902606087,00,0.00,N,2,140, +20250618,2860,2935,2935,2835,304827,874213287,00,0.00,N,5,-110, +20250617,2970,3010,3055,2900,367792,1096582783,00,0.00,N,5,-40, +20250616,3010,2850,3045,2825,813781,2418839811,00,0.00,N,2,160, +20250613,2850,2910,2910,2805,253753,719166407,00,0.00,N,5,-80, +20250612,2930,2880,2962,2840,249808,729027349,00,0.00,N,2,55, +20250611,2875,2855,2915,2815,309349,888240155,00,0.00,N,2,45, +20250610,2830,2845,2870,2780,198107,560978739,00,0.00,N,5,-20, +20250609,2850,2925,2925,2820,300537,862033244,00,0.00,N,5,-60, +20250605,2910,2875,2920,2865,305361,884692261,00,0.00,N,2,65, +20250604,2845,2955,2955,2795,414624,1179690955,00,0.00,N,5,-45, +20250602,2890,2900,2900,2820,268199,767918602,00,0.00,N,2,10, +20250530,2880,2880,2890,2805,311881,888797648,00,0.00,N,2,25, +20250529,2855,2885,2935,2840,416255,1200111576,00,0.00,N,5,-5, +20250528,2860,2755,2880,2750,661118,1875912507,00,0.00,N,2,130, +20250527,2730,2695,2760,2680,246229,670404942,00,0.00,N,2,25, +20250526,2705,2705,2755,2675,378093,1023314846,00,0.00,N,3,0, +20250523,2705,2645,2740,2600,415983,1118468242,00,0.00,N,2,50, +20250522,2655,2640,2720,2590,542996,1444449771,00,0.00,N,5,-40, +20250521,2695,2620,2745,2610,1270720,3394844395,00,0.00,N,5,-65, +20250520,2760,2510,2990,2505,8311412,23406299302,00,0.00,N,2,200, +20250519,2560,2660,2810,2545,1181420,3149984378,00,0.00,N,2,15, 20250516,2545,2570,2620,2520,189772,485775096,00,0.00,N,5,-25, 20250515,2570,2610,2610,2500,443971,1126394257,00,0.00,N,5,-50, 20250514,2620,2495,2755,2485,2637118,6943659385,00,0.00,N,2,115, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 506030761bc1..881bcc0648d9 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6800,6940,7100,6700,146613,1005922655,00,0.00,N,5,-130, +20250624,6930,6850,7110,6830,86657,599156230,00,0.00,N,2,130, +20250623,6800,6980,6980,6720,105095,715480035,00,0.00,N,5,-180, +20250620,6980,6930,7070,6840,77349,537431070,00,0.00,N,2,50, +20250619,6930,6910,7000,6750,48526,332164785,00,0.00,N,2,30, +20250618,6900,7050,7250,6800,111984,776852650,00,0.00,N,5,-120, +20250617,7020,7270,7310,6880,153427,1081649835,00,0.00,N,5,-260, +20250616,7280,7500,7500,6800,224475,1602115495,00,0.00,N,2,100, +20250613,7180,7140,7260,6800,183328,1293108505,00,0.00,N,2,40, +20250612,7140,7190,7400,7070,160708,1163331370,00,0.00,N,5,-50, +20250611,7190,7600,7600,6940,278377,1997646510,00,0.00,N,5,-480, +20250610,7670,7490,7910,7300,328830,2498544330,00,0.00,N,2,130, +20250609,7540,6810,7920,6810,759705,5710040005,00,0.00,N,2,770, +20250605,6770,6700,6930,6490,225888,1521508010,00,0.00,N,2,70, +20250604,6700,5860,6900,5800,1567241,10184986915,00,0.00,N,2,850, +20250602,5850,5680,5850,5610,74747,430799295,00,0.00,N,2,170, +20250530,5680,5840,5840,5640,71188,405799470,00,0.00,N,5,-120, +20250529,5800,5610,5800,5610,113689,652455180,00,0.00,N,2,170, +20250528,5630,5610,5670,5580,99931,562867405,00,0.00,N,2,20, +20250527,5610,5660,5730,5500,115516,648757385,00,0.00,N,5,-90, +20250526,5700,5700,5730,5510,120396,679185760,00,0.00,N,5,-40, +20250523,5740,5820,5850,5690,176568,1016673855,00,0.00,N,5,-20, +20250522,5760,5790,5830,5680,157600,905426785,00,0.00,N,5,-80, +20250521,5840,5600,5920,5560,539295,3109964990,00,0.00,N,2,270, +20250520,5570,5460,5680,5390,490253,2707297525,00,0.00,N,2,150, +20250519,5420,5620,5670,5400,419892,2305825315,00,0.00,N,5,-160, 20250516,5580,6360,6430,5540,1529155,8955851185,00,0.00,N,5,-860, 20250515,6440,5890,7090,5780,8550061,58327337690,00,0.00,N,2,980, 20250514,5460,5280,5480,5200,139773,781492450,00,0.00,N,2,190, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index bd4c7053963d..91a56c126aab 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3290,3300,3300,3270,57965,190331159,00,0.00,N,5,-10, +20250624,3300,3300,3320,3255,78356,257940275,00,0.00,N,2,30, +20250623,3270,3270,3285,3250,52000,169870060,00,0.00,N,5,-30, +20250620,3300,3310,3310,3270,28480,93562215,00,0.00,N,2,5, +20250619,3295,3305,3305,3270,30381,99657382,00,0.00,N,5,-10, +20250618,3305,3315,3320,3270,59343,195539758,00,0.00,N,5,-15, +20250617,3320,3310,3350,3265,63000,207808593,00,0.00,N,2,15, +20250616,3305,3240,3310,3230,83116,272272907,00,0.00,N,2,50, +20250613,3255,3325,3325,3230,220516,720192042,00,0.00,N,5,-85, +20250612,3340,3320,3350,3305,104935,348969626,00,0.00,N,2,10, +20250611,3330,3295,3335,3275,101154,335175859,00,0.00,N,2,35, +20250610,3295,3305,3305,3250,65677,215565251,00,0.00,N,2,5, +20250609,3290,3300,3312,3275,108541,356930141,00,0.00,N,2,30, +20250605,3260,3265,3270,3200,142023,461322515,00,0.00,N,5,-20, +20250604,3280,3300,3460,3190,757219,2494342307,00,0.00,N,2,140, +20250602,3140,3160,3160,3120,37313,116918327,00,0.00,N,5,-20, +20250530,3160,3170,3175,3125,57795,182392290,00,0.00,N,3,0, +20250529,3160,3130,3180,3130,111091,350536203,00,0.00,N,2,30, +20250528,3130,3070,3130,3060,75708,234652545,00,0.00,N,2,60, +20250527,3070,3080,3080,3050,21984,67360345,00,0.00,N,3,0, +20250526,3070,3055,3070,3040,40923,124922405,00,0.00,N,2,15, +20250523,3055,3050,3065,3020,59446,180548094,00,0.00,N,2,10, +20250522,3045,3040,3055,3020,50712,153848699,00,0.00,N,3,0, +20250521,3045,3035,3050,3025,20373,61898504,00,0.00,N,2,10, +20250520,3035,3050,3050,2995,96045,289727650,00,0.00,N,2,5, +20250519,3030,3060,3060,3010,50721,153221893,00,0.00,N,5,-25, 20250516,3055,3045,3060,3010,48683,147939174,00,0.00,N,5,-20, 20250515,3075,3075,3075,3045,18261,55847910,00,0.00,N,3,0, 20250514,3075,3065,3085,3050,34273,105117450,00,0.00,N,2,5, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 65c289fd850c..812265d3b1a9 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3395,3390,3420,3390,32680,111053002,00,0.00,N,5,-20, +20250624,3415,3395,3440,3375,43959,149722825,00,0.00,N,2,45, +20250623,3370,3380,3410,3325,27723,93217362,00,0.00,N,5,-40, +20250620,3410,3390,3445,3345,66270,225530775,00,0.00,N,2,35, +20250619,3375,3315,3570,3305,415321,1435560683,00,0.00,N,2,50, +20250618,3325,3290,3375,3260,21194,69738032,00,0.00,N,2,35, +20250617,3290,3330,3340,3280,21482,70962577,00,0.00,N,5,-40, +20250616,3330,3340,3340,3275,14680,48549350,00,0.00,N,5,-10, +20250613,3340,3370,3400,3295,57767,192070467,00,0.00,N,5,-45, +20250612,3385,3375,3415,3365,55576,187648620,00,0.00,N,3,0, +20250611,3385,3380,3415,3365,38708,131295075,00,0.00,N,2,5, +20250610,3380,3400,3430,3370,33415,113404575,00,0.00,N,5,-30, +20250609,3410,3425,3445,3380,41292,140610583,00,0.00,N,5,-15, +20250605,3425,3455,3455,3385,33348,113746305,00,0.00,N,2,5, +20250604,3420,3405,3460,3375,36438,124953560,00,0.00,N,2,15, +20250602,3405,3345,3440,3345,63179,214585010,00,0.00,N,2,20, +20250530,3385,3285,3630,3280,717909,2516968226,00,0.00,N,2,65, +20250529,3320,3315,3330,3305,12201,40486845,00,0.00,N,2,25, +20250528,3295,3245,3295,3245,21151,69068915,00,0.00,N,2,50, +20250527,3245,3275,3275,3220,4738,15325105,00,0.00,N,3,0, +20250526,3245,3235,3355,3210,12939,42020683,00,0.00,N,2,15, +20250523,3230,3235,3275,3210,18222,58807282,00,0.00,N,5,-35, +20250522,3265,3300,3300,3230,15628,50925315,00,0.00,N,5,-35, +20250521,3300,3230,3335,3225,22763,74761300,00,0.00,N,2,65, +20250520,3235,3255,3270,3225,16532,53676000,00,0.00,N,5,-5, +20250519,3240,3255,3265,3150,37648,121004480,00,0.00,N,5,-45, 20250516,3285,3400,3400,3250,58875,193400095,00,0.00,N,5,-90, 20250515,3375,3445,3500,3300,45743,154879335,00,0.00,N,5,-55, 20250514,3430,3400,3430,3390,24394,83024440,00,0.00,N,2,35, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 42cb7fca4d8f..882d77446f17 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3675,3655,3690,3585,86524,314996082,00,0.00,N,2,45, +20250624,3630,3530,3880,3525,771898,2898565612,00,0.00,N,2,130, +20250623,3500,3570,3580,3500,60042,211891252,00,0.00,N,5,-130, +20250620,3630,3690,3690,3600,43679,158082748,00,0.00,N,5,-15, +20250619,3645,3695,3695,3600,34080,123943530,00,0.00,N,5,-15, +20250618,3660,3650,3735,3645,34821,128080375,00,0.00,N,5,-20, +20250617,3680,3750,3795,3640,68639,255124506,00,0.00,N,5,-70, +20250616,3750,3730,3765,3670,63330,235955055,00,0.00,N,2,20, +20250613,3730,3760,3820,3665,173959,650063540,00,0.00,N,2,20, +20250612,3710,3590,3720,3570,184853,680003850,00,0.00,N,2,150, +20250611,3560,3565,3580,3545,32228,114683360,00,0.00,N,5,-5, +20250610,3565,3575,3575,3540,25879,92243560,00,0.00,N,5,-10, +20250609,3575,3600,3610,3550,41608,149027015,00,0.00,N,5,-20, +20250605,3595,3535,3630,3525,57694,207246676,00,0.00,N,2,75, +20250604,3520,3550,3570,3520,24102,85300934,00,0.00,N,5,-5, +20250602,3525,3500,3525,3475,25794,90754715,00,0.00,N,2,10, +20250530,3515,3520,3520,3480,23202,81109320,00,0.00,N,5,-5, +20250529,3520,3460,3525,3460,15236,53332100,00,0.00,N,2,80, +20250528,3440,3405,3465,3400,13215,45288850,00,0.00,N,2,35, +20250527,3405,3445,3455,3385,40651,138732547,00,0.00,N,5,-40, +20250526,3445,3450,3490,3395,12547,43353010,00,0.00,N,5,-5, +20250523,3450,3505,3515,3445,18710,64985402,00,0.00,N,5,-35, +20250522,3485,3540,3545,3480,12332,43091510,00,0.00,N,5,-65, +20250521,3550,3570,3605,3550,18206,65114270,00,0.00,N,5,-20, +20250520,3570,3490,3615,3460,41824,148141145,00,0.00,N,2,110, +20250519,3460,3555,3555,3450,35445,123481730,00,0.00,N,5,-105, 20250516,3565,3560,3575,3515,16061,56774534,00,0.00,N,2,5, 20250515,3560,3620,3620,3560,27237,97379300,00,0.00,N,5,-65, 20250514,3625,3605,3630,3560,37286,133868690,00,0.00,N,2,20, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index bf5b3f369312..32345a84ab4a 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2600,2605,2620,2590,108447,282063630,00,0.00,N,3,0, +20250624,2600,2550,2600,2535,114254,294127133,00,0.00,N,2,50, +20250623,2550,2575,2575,2530,89595,228578980,00,0.00,N,5,-30, +20250620,2580,2575,2595,2555,125677,323421834,00,0.00,N,2,5, +20250619,2575,2590,2625,2550,174273,449592260,00,0.00,N,3,0, +20250618,2575,2560,2580,2545,64523,165525395,00,0.00,N,2,10, +20250617,2565,2575,2605,2530,119639,307757765,00,0.00,N,5,-20, +20250616,2585,2570,2595,2555,37989,97880980,00,0.00,N,2,5, +20250613,2580,2655,2665,2570,176148,458235951,00,0.00,N,5,-55, +20250612,2635,2645,2655,2595,411032,1080207757,00,0.00,N,2,55, +20250611,2580,2530,2605,2505,205380,528570598,00,0.00,N,2,50, +20250610,2530,2490,2560,2490,122847,309630060,00,0.00,N,2,35, +20250609,2495,2495,2500,2480,51093,127171966,00,0.00,N,2,15, +20250605,2480,2490,2515,2470,62671,155822060,00,0.00,N,5,-10, +20250604,2490,2475,2495,2465,46899,116444460,00,0.00,N,2,15, +20250602,2475,2475,2480,2440,45649,112147765,00,0.00,N,3,0, +20250530,2475,2480,2500,2465,40830,101037745,00,0.00,N,5,-25, +20250529,2500,2450,2500,2440,51363,126573290,00,0.00,N,2,40, +20250528,2460,2470,2475,2445,42232,103650480,00,0.00,N,3,0, +20250527,2460,2460,2475,2440,66172,162388523,00,0.00,N,3,0, +20250526,2460,2425,2470,2425,59538,145775516,00,0.00,N,2,15, +20250523,2445,2420,2495,2415,85297,208223495,00,0.00,N,2,30, +20250522,2415,2405,2505,2395,328007,803727932,00,0.00,N,2,5, +20250521,2410,2380,2410,2360,45140,107608835,00,0.00,N,2,40, +20250520,2370,2375,2400,2365,35905,85581155,00,0.00,N,5,-10, +20250519,2380,2405,2405,2375,35577,84819935,00,0.00,N,5,-10, 20250516,2390,2435,2445,2390,69523,167453760,00,0.00,N,5,-55, 20250515,2445,2430,2460,2420,41324,100673564,00,0.00,N,2,15, 20250514,2430,2430,2460,2415,28347,69113875,00,0.00,N,3,0, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index b0a499f44932..70c292402ee1 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7690,7960,8000,7210,486147,3757678210,00,0.00,N,5,-110, +20250624,7800,8200,8200,7670,624691,4899644905,00,0.00,N,2,30, +20250623,7770,7800,8070,7590,737257,5740891760,00,0.00,N,5,-230, +20250620,8000,8000,8100,7690,890660,7025078190,00,0.00,N,2,110, +20250619,7890,7450,7970,7330,2924436,22426503480,00,0.00,N,2,780, +20250618,7110,6900,7120,6790,427935,2976297285,00,0.00,N,2,160, +20250617,6950,7100,7160,6680,500903,3478350400,00,0.00,N,5,-70, +20250616,7020,6500,7230,6490,1130624,7916154270,00,0.00,N,2,330, +20250613,6690,7080,7140,6560,926395,6240686795,00,0.00,N,5,-430, +20250612,7120,7000,7370,6820,1309138,9285197490,00,0.00,N,5,-80, +20250611,7200,6600,7220,6590,1422172,9968473040,00,0.00,N,2,490, +20250610,6710,6800,6800,6540,804639,5382457995,00,0.00,N,5,-70, +20250609,6780,7300,7520,6450,4081393,28604200955,00,0.00,N,2,430, +20250605,6350,6100,6570,6030,1532288,9652111960,00,0.00,N,2,250, +20250604,6100,5120,6160,5120,2405868,13995884425,00,0.00,N,2,1050, +20250602,5050,4940,5160,4910,280402,1427115860,00,0.00,N,2,150, +20250530,4900,4895,4955,4840,78075,382975665,00,0.00,N,2,10, +20250529,4890,4820,4890,4740,73281,354393304,00,0.00,N,2,105, +20250528,4785,4770,4820,4700,73731,350799582,00,0.00,N,2,85, +20250527,4700,4700,4740,4665,60226,282701742,00,0.00,N,5,-5, +20250526,4705,4695,4750,4695,47298,222840709,00,0.00,N,5,-20, +20250523,4725,4870,4870,4710,107708,514578397,00,0.00,N,5,-115, +20250522,4840,4885,4905,4820,77713,377241470,00,0.00,N,5,-55, +20250521,4895,4920,4920,4860,59565,291230126,00,0.00,N,5,-5, +20250520,4900,4835,4910,4780,70038,340247595,00,0.00,N,2,110, +20250519,4790,4800,4915,4760,93525,447852595,00,0.00,N,5,-50, 20250516,4840,4990,4990,4835,120080,583698102,00,0.00,N,5,-155, 20250515,4995,5090,5090,4900,108577,540870715,00,0.00,N,5,-35, 20250514,5030,5050,5100,4995,115149,581616600,00,0.00,N,2,10, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 2c838f6e4d3d..24a5a925a9f3 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42950,41150,44850,40100,392863,16964483075,00,0.00,N,2,2200, +20250624,40750,42150,42650,39600,179444,7322456550,00,0.00,N,3,0, +20250623,40750,40500,41500,40050,201333,8161788700,00,0.00,N,5,-1150, +20250620,41900,42050,42200,40050,224381,9217862200,00,0.00,N,5,-50, +20250619,41950,43500,43550,40500,213949,8954533625,00,0.00,N,5,-1550, +20250618,43500,45350,45400,42950,262590,11485244050,00,0.00,N,5,-1600, +20250617,45100,44900,48100,43650,394509,17996920475,00,0.00,N,2,2500, +20250616,42600,42300,42750,41600,110908,4684528925,00,0.00,N,2,650, +20250613,41950,43100,43150,41200,125295,5230912575,00,0.00,N,5,-900, +20250612,42850,43500,45000,42450,203090,8886287650,00,0.00,N,2,450, +20250611,42400,42050,43100,41150,140104,5936249175,00,0.00,N,2,450, +20250610,41950,42150,43250,40800,171265,7169553600,00,0.00,N,3,0, +20250609,41950,43950,44400,41750,198793,8488987125,00,0.00,N,5,-800, +20250605,42750,45200,45250,42450,168746,7298295000,00,0.00,N,5,-1050, +20250604,43800,41900,44050,41700,181487,7901234825,00,0.00,N,2,1200, +20250602,42600,40500,42650,40050,124774,5240274075,00,0.00,N,2,2000, +20250530,40600,43000,43250,40100,137000,5606036325,00,0.00,N,5,-1350, +20250529,41950,41050,42300,40500,235328,9800958475,00,0.00,N,2,1550, +20250528,40400,43650,43950,39850,315558,13066030450,00,0.00,N,5,-3100, +20250527,43500,43500,44300,42800,181837,7899411325,00,0.00,N,5,-200, +20250526,43700,46800,48800,42750,335601,14734823500,00,0.00,N,5,-3100, +20250523,46800,40250,47500,40050,650279,29390426100,00,0.00,N,2,7350, +20250522,39450,40500,40500,38600,87985,3454841375,00,0.00,N,5,-1100, +20250521,40550,39200,41100,38800,135974,5483275675,00,0.00,N,2,1500, +20250520,39050,38950,39500,38000,134073,5175446950,00,0.00,N,2,100, +20250519,38950,40400,40400,37750,171990,6640100850,00,0.00,N,5,-1450, 20250516,40400,37600,41150,36950,323429,12779357200,00,0.00,N,2,3100, 20250515,37300,38100,38200,36450,92627,3413604450,00,0.00,N,5,-750, 20250514,38050,37100,38100,35800,126295,4703889650,00,0.00,N,2,1150, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 2064c0b74223..ccf9c7dc2977 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2360,2280,2375,2270,196742,458883605,00,0.00,N,2,50, +20250624,2310,2340,2405,2260,478504,1105905983,00,0.00,N,5,-45, +20250623,2355,2405,2430,2355,194855,464651640,00,0.00,N,5,-115, +20250620,2470,2440,2550,2400,418973,1031108660,00,0.00,N,2,30, +20250619,2440,2355,2485,2290,526922,1253659166,00,0.00,N,2,90, +20250618,2350,2465,2465,2330,564183,1345710398,00,0.00,N,5,-115, +20250617,2465,2490,2515,2435,470334,1162494675,00,0.00,N,5,-25, +20250616,2490,2330,2520,2325,637143,1561624732,00,0.00,N,2,135, +20250613,2355,2340,2465,2310,585993,1385107156,00,0.00,N,2,5, +20250612,2350,2415,2415,2340,332991,785833612,00,0.00,N,5,-50, +20250611,2400,2310,2495,2310,969502,2359124051,00,0.00,N,2,50, +20250610,2350,2395,2395,2280,392701,912929670,00,0.00,N,5,-10, +20250609,2360,2235,2410,2205,642808,1477188267,00,0.00,N,2,40, +20250605,2320,2250,2360,2195,752483,1717962367,00,0.00,N,2,90, +20250604,2230,2280,2300,2195,395369,885994656,00,0.00,N,5,-20, +20250602,2250,2330,2355,2235,489904,1117258732,00,0.00,N,5,-70, +20250530,2320,2260,2330,2205,592038,1339130861,00,0.00,N,2,55, +20250529,2265,2270,2295,2210,430419,966357270,00,0.00,N,2,15, +20250528,2250,2150,2300,2150,554842,1245836131,00,0.00,N,2,80, +20250527,2170,2160,2210,2130,397825,859886894,00,0.00,N,5,-10, +20250526,2180,2210,2285,2110,491323,1069867213,00,0.00,N,5,-5, +20250523,2185,2150,2215,2100,740713,1593757865,00,0.00,N,2,20, +20250522,2165,2240,2245,2140,621027,1348310063,00,0.00,N,5,-75, +20250521,2240,2320,2345,2240,794808,1811125525,00,0.00,N,5,-90, +20250520,2330,2240,2400,2105,2283171,5135678755,00,0.00,N,2,50, +20250519,2280,2475,2480,2240,1862249,4324814050,00,0.00,N,5,-235, 20250516,2515,2630,2630,2415,3179084,8010437713,00,0.00,N,5,-150, 20250515,2665,2885,2995,2600,13407944,38082906128,00,0.00,N,5,-60, 20250514,2725,2660,3260,2530,24639435,70071400898,00,0.00,N,2,15, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 99549adfdd79..ceb60a9845f6 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11720,11990,12170,11600,12094,142272810,00,0.00,N,5,-350, +20250624,12070,11590,12700,11590,17912,215579200,00,0.00,N,2,490, +20250623,11580,11820,11960,11220,13742,158161350,00,0.00,N,5,-240, +20250620,11820,12460,12460,11510,21712,259032200,00,0.00,N,5,-280, +20250619,12100,12050,12400,11720,9370,112848450,00,0.00,N,2,10, +20250618,12090,11890,12140,11700,17293,205280480,00,0.00,N,2,110, +20250617,11980,12260,12440,11880,11773,142108910,00,0.00,N,5,-280, +20250616,12260,12550,13250,12110,13077,163158955,00,0.00,N,5,-420, +20250613,12680,14500,14700,12100,61041,818134835,00,0.00,N,5,-830, +20250612,13510,11890,14500,11860,132227,1789807280,00,0.00,N,2,1530, +20250611,11980,12130,12680,11740,27493,335370040,00,0.00,N,5,-150, +20250610,12130,11650,12540,11650,14251,171389165,00,0.00,N,2,190, +20250609,11940,11860,12270,10550,24119,276334860,00,0.00,N,2,90, +20250605,11850,11850,12970,11700,14787,178738705,00,0.00,N,3,0, +20250604,11850,12190,12370,11790,13982,169096550,00,0.00,N,5,-340, +20250602,12190,12150,12660,11840,22843,275453150,00,0.00,N,2,40, +20250530,12150,12550,12760,11600,12334,152064460,00,0.00,N,5,-470, +20250529,12620,12120,12900,12000,18779,235662820,00,0.00,N,2,500, +20250528,12120,11520,12290,11520,12042,145199120,00,0.00,N,2,600, +20250527,11520,12310,12450,11470,16297,191121510,00,0.00,N,5,-780, +20250526,12300,11150,12510,11060,44487,530254980,00,0.00,N,2,1130, +20250523,11170,12000,12000,11050,67203,766579280,00,0.00,N,5,-1190, +20250522,12360,12600,13040,12060,15740,194783100,00,0.00,N,5,-20, +20250521,12380,12470,13320,12020,21207,268498965,00,0.00,N,5,-90, +20250520,12470,14180,14180,12360,39759,511791760,00,0.00,N,5,-1180, +20250519,13650,13860,14990,13120,30064,417573270,00,0.00,N,5,-210, 20250516,13860,14010,14390,13370,17365,240102020,00,0.00,N,5,-280, 20250515,14140,14610,14610,14000,23416,332612410,00,0.00,N,5,-510, 20250514,14650,14080,14780,14050,44013,635635325,00,0.00,N,2,300, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index f9f9dae85817..c34d2f65ceb4 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21500,21700,22350,21350,107535,2324279775,00,0.00,N,5,-100, +20250624,21600,21600,22050,21000,134120,2893902175,00,0.00,N,2,500, +20250623,21100,21000,21400,20700,134451,2826135500,00,0.00,N,5,-600, +20250620,21700,21200,22000,20800,190718,4108544975,00,0.00,N,2,350, +20250619,21350,21000,21400,20500,120545,2536702625,00,0.00,N,2,550, +20250618,20800,20700,20900,20000,71893,1488660600,00,0.00,N,2,50, +20250617,20750,20450,21700,20200,160509,3368620675,00,0.00,N,2,820, +20250616,19930,19660,20000,19370,82228,1620395255,00,0.00,N,2,170, +20250613,19760,20650,20650,19620,173293,3441889335,00,0.00,N,5,-790, +20250612,20550,21300,21300,20550,77330,1602022225,00,0.00,N,5,-350, +20250611,20900,19800,21100,19560,238494,4933381315,00,0.00,N,2,1410, +20250610,19490,19880,20400,19360,70973,1388423295,00,0.00,N,5,-240, +20250609,19730,19950,20150,19690,74199,1469801585,00,0.00,N,2,330, +20250605,19400,18950,19760,18910,113843,2222491290,00,0.00,N,2,490, +20250604,18910,18830,19200,18810,48437,918514125,00,0.00,N,2,240, +20250602,18670,18790,19020,18630,55767,1045478980,00,0.00,N,3,0, +20250530,18670,18970,18990,18560,71571,1338474550,00,0.00,N,5,-340, +20250529,19010,19210,19230,18790,86771,1646258275,00,0.00,N,3,0, +20250528,19010,19010,19290,18810,68205,1297446625,00,0.00,N,2,30, +20250527,18980,18570,19010,18450,80601,1510491320,00,0.00,N,2,270, +20250526,18710,18010,18720,17950,98420,1802681375,00,0.00,N,2,560, +20250523,18150,18420,18430,18090,79139,1438227360,00,0.00,N,5,-110, +20250522,18260,18450,18650,18150,90612,1656470850,00,0.00,N,5,-390, +20250521,18650,18420,18930,18360,80969,1516781705,00,0.00,N,2,290, +20250520,18360,18170,18600,18050,107529,1982195575,00,0.00,N,2,480, +20250519,17880,18130,18180,17640,87835,1566756980,00,0.00,N,5,-540, 20250516,18420,18260,18540,18130,87275,1598864920,00,0.00,N,2,350, 20250515,18070,19250,19250,17740,286448,5201741435,00,0.00,N,5,-1220, 20250514,19290,19040,19590,19020,78733,1522720395,00,0.00,N,2,520, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index ef7dd822597c..f8b10b2ae7b9 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5200,5220,5250,5160,67732,352178390,00,0.00,N,3,0, +20250624,5200,5180,5230,5120,104586,543591500,00,0.00,N,2,120, +20250623,5080,5090,5140,5000,102009,515870900,00,0.00,N,5,-50, +20250620,5130,5090,5210,5070,70797,364166035,00,0.00,N,2,50, +20250619,5080,5080,5090,5030,42398,214727375,00,0.00,N,3,0, +20250618,5080,5040,5100,5030,46847,237084200,00,0.00,N,5,-10, +20250617,5090,5110,5200,5040,49120,251887495,00,0.00,N,5,-20, +20250616,5110,5020,5150,4990,62773,318994460,00,0.00,N,2,40, +20250613,5070,5200,5200,5000,127764,646351930,00,0.00,N,5,-120, +20250612,5190,5200,5260,5160,61174,318611960,00,0.00,N,3,0, +20250611,5190,5250,5250,5160,74821,388337270,00,0.00,N,5,-30, +20250610,5220,5180,5290,5120,76106,397214425,00,0.00,N,2,50, +20250609,5170,5270,5290,5160,58600,305372730,00,0.00,N,5,-60, +20250605,5230,5170,5240,5160,58370,303440660,00,0.00,N,2,30, +20250604,5200,5100,5260,5100,63250,328517785,00,0.00,N,2,120, +20250602,5080,5060,5100,4980,38939,196353960,00,0.00,N,2,10, +20250530,5070,5120,5160,5050,49080,249225345,00,0.00,N,5,-70, +20250529,5140,5100,5170,5090,48980,251375340,00,0.00,N,2,60, +20250528,5080,5120,5160,5070,45265,231046945,00,0.00,N,3,0, +20250527,5080,5140,5170,5060,44810,228138780,00,0.00,N,5,-80, +20250526,5160,5120,5190,5060,41941,216382305,00,0.00,N,2,40, +20250523,5120,5150,5220,5080,44170,227176285,00,0.00,N,5,-20, +20250522,5140,5300,5300,5110,131765,678296565,00,0.00,N,5,-160, +20250521,5300,5400,5400,5240,124159,660732360,00,0.00,N,5,-150, +20250520,5450,5170,5460,5170,207087,1113131520,00,0.00,N,2,320, +20250519,5130,5210,5320,5110,108465,562463665,00,0.00,N,5,-100, 20250516,5230,5310,5370,5220,60905,322112010,00,0.00,N,5,-80, 20250515,5310,5480,5490,5300,74107,396781760,00,0.00,N,5,-120, 20250514,5430,5310,5450,5280,131622,709984080,00,0.00,N,2,110, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 59d83383d040..7582c85a6741 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4795,4865,4900,4770,57315,276502390,00,0.00,N,5,-65, +20250624,4860,4860,4900,4825,101683,495145080,00,0.00,N,2,20, +20250623,4840,4920,4920,4810,104732,507575610,00,0.00,N,5,-130, +20250620,4970,4690,5240,4645,669539,3300729032,00,0.00,N,2,280, +20250619,4690,4640,4700,4640,22261,104185313,00,0.00,N,2,10, +20250618,4680,4595,4680,4580,73727,343296896,00,0.00,N,2,85, +20250617,4595,4705,4705,4525,53085,244814035,00,0.00,N,5,-75, +20250616,4670,4585,4695,4530,75642,349550641,00,0.00,N,2,90, +20250613,4580,4765,4790,4515,133984,617820039,00,0.00,N,5,-185, +20250612,4765,4815,4870,4720,42868,204442435,00,0.00,N,5,-50, +20250611,4815,4935,4935,4750,83615,399845939,00,0.00,N,2,15, +20250610,4800,4755,4815,4670,83272,395311511,00,0.00,N,2,45, +20250609,4755,4800,4870,4735,87900,419081937,00,0.00,N,2,5, +20250605,4750,4670,4905,4630,175578,841540960,00,0.00,N,2,80, +20250604,4670,4520,4675,4520,89524,413041394,00,0.00,N,2,175, +20250602,4495,4480,4660,4440,110928,500593177,00,0.00,N,2,15, +20250530,4480,4490,4545,4445,57414,257093627,00,0.00,N,5,-10, +20250529,4490,4500,4595,4465,111440,505433775,00,0.00,N,2,40, +20250528,4450,4390,4480,4370,43573,193270172,00,0.00,N,2,60, +20250527,4390,4450,4450,4325,30424,132758470,00,0.00,N,5,-45, +20250526,4435,4430,4500,4410,31991,142005710,00,0.00,N,2,25, +20250523,4410,4290,4545,4255,104829,465328631,00,0.00,N,2,145, +20250522,4265,4325,4330,4240,37520,160250420,00,0.00,N,5,-60, +20250521,4325,4300,4345,4285,25328,109183315,00,0.00,N,2,40, +20250520,4285,4295,4345,4250,43569,186876130,00,0.00,N,2,5, +20250519,4280,4225,4280,4185,82490,349491625,00,0.00,N,5,-40, 20250516,4320,4455,4465,4270,104132,450363140,00,0.00,N,5,-145, 20250515,4465,4500,4560,4440,81015,364019525,00,0.00,N,5,-40, 20250514,4505,4440,4520,4435,49761,222313905,00,0.00,N,2,30, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 66b472225a06..1c51e729a5e3 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3405,3440,3450,3345,60134,203251320,00,0.00,N,2,5, +20250624,3400,3335,3410,3335,73006,247759635,00,0.00,N,2,80, +20250623,3320,3365,3365,3295,41807,138790517,00,0.00,N,5,-65, +20250620,3385,3320,3405,3310,86914,291673615,00,0.00,N,2,70, +20250619,3315,3340,3355,3295,53376,177142310,00,0.00,N,5,-20, +20250618,3335,3350,3380,3295,85796,286139045,00,0.00,N,5,-25, +20250617,3360,3385,3430,3300,87762,293601560,00,0.00,N,5,-25, +20250616,3385,3375,3400,3320,37864,127752275,00,0.00,N,2,15, +20250613,3370,3410,3450,3310,104829,353655975,00,0.00,N,5,-60, +20250612,3430,3420,3475,3415,50504,173549100,00,0.00,N,3,0, +20250611,3430,3390,3450,3370,58953,200915345,00,0.00,N,2,45, +20250610,3385,3440,3440,3360,69682,235940310,00,0.00,N,5,-50, +20250609,3435,3400,3510,3400,132771,456816703,00,0.00,N,2,50, +20250605,3385,3420,3465,3345,237901,807409607,00,0.00,N,3,0, +20250604,3385,3300,3435,3245,339148,1141745549,00,0.00,N,2,105, +20250602,3280,3245,3300,3215,88656,289617334,00,0.00,N,2,65, +20250530,3215,3275,3280,3200,58608,189326577,00,0.00,N,5,-85, +20250529,3300,3225,3390,3165,738026,2439369122,00,0.00,N,2,60, +20250528,3240,3155,3265,3140,159940,511953868,00,0.00,N,2,95, +20250527,3145,3165,3190,3120,71056,222974214,00,0.00,N,5,-20, +20250526,3165,3155,3185,3125,37278,117810150,00,0.00,N,2,10, +20250523,3155,3140,3190,3140,40839,128678960,00,0.00,N,2,15, +20250522,3140,3125,3170,3105,134370,421430595,00,0.00,N,2,20, +20250521,3120,3085,3120,3075,79835,247638210,00,0.00,N,2,60, +20250520,3060,2970,3100,2970,180099,552302276,00,0.00,N,2,140, +20250519,2920,2985,2985,2905,60727,178107295,00,0.00,N,5,-70, 20250516,2990,3035,3070,2975,66068,198961451,00,0.00,N,5,-70, 20250515,3060,3095,3095,3045,61204,187522550,00,0.00,N,5,-35, 20250514,3095,3095,3110,3065,55904,172595545,00,0.00,N,3,0, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 356ea0ef8b06..5091cdd0e7e3 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21100,21200,21250,20650,79257,1664281075,00,0.00,N,3,0, +20250624,21100,19840,21500,19840,277480,5799172010,00,0.00,N,2,1700, +20250623,19400,19750,19950,19100,220494,4250199455,00,0.00,N,5,-900, +20250620,20300,19650,21050,19390,192700,3914469580,00,0.00,N,2,610, +20250619,19690,20150,20250,19360,214626,4232018435,00,0.00,N,5,-360, +20250618,20050,20150,20750,19990,128004,2586848865,00,0.00,N,5,-350, +20250617,20400,20800,21400,20150,193117,3969201150,00,0.00,N,5,-400, +20250616,20800,21300,21650,20200,95184,1988527625,00,0.00,N,5,-550, +20250613,21350,22500,22550,21100,142284,3082040125,00,0.00,N,5,-1350, +20250612,22700,22400,23450,22400,123987,2828449975,00,0.00,N,2,300, +20250611,22400,22600,23050,22150,93789,2114242550,00,0.00,N,3,0, +20250610,22400,22900,23100,22200,95827,2157728275,00,0.00,N,5,-400, +20250609,22800,23350,23500,22550,94314,2156615400,00,0.00,N,5,-1000, +20250605,23800,23400,23950,23050,74217,1754039700,00,0.00,N,2,500, +20250604,23300,23100,23900,23000,123119,2887505375,00,0.00,N,2,700, +20250602,22600,22950,23200,22400,67153,1526573100,00,0.00,N,2,50, +20250530,22550,22450,23150,22200,74130,1682228525,00,0.00,N,5,-200, +20250529,22750,22700,23200,22100,92405,2098623350,00,0.00,N,2,100, +20250528,22650,21600,22900,21050,142421,3180243875,00,0.00,N,2,1600, +20250527,21050,22000,22000,20900,82956,1764481025,00,0.00,N,5,-1150, +20250526,22200,20400,22450,20150,168405,3691740450,00,0.00,N,2,1600, +20250523,20600,21350,21650,20400,95451,1980157900,00,0.00,N,5,-450, +20250522,21050,21250,21550,20500,115406,2421947050,00,0.00,N,5,-400, +20250521,21450,21450,22300,21350,71197,1551755500,00,0.00,N,3,0, +20250520,21450,22800,23200,21400,171979,3745870300,00,0.00,N,5,-1250, +20250519,22700,22000,23000,22000,81678,1838465950,00,0.00,N,2,150, 20250516,22550,23650,23900,22400,141412,3213368225,00,0.00,N,5,-1050, 20250515,23600,23900,24150,23450,48376,1149742975,00,0.00,N,5,-300, 20250514,23900,23900,24150,22850,115692,2715557375,00,0.00,N,2,250, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 52ff39ee3fad..36bfa8ea918f 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,396,396,396,396,0,0,00,0.00,Y,3,0, +20250625,396,396,396,396,0,0,00,0.00,Y,3,0, +20250624,396,396,396,396,0,0,00,0.00,Y,0,0, +20250623,396,396,396,396,0,0,00,0.00,Y,0,0, +20250620,396,396,396,396,0,0,00,0.00,Y,0,0, +20250619,396,396,396,396,0,0,00,0.00,Y,0,0, +20250618,396,396,396,396,0,0,00,0.00,Y,0,0, +20250617,396,396,396,396,0,0,00,0.00,Y,0,0, +20250616,396,396,396,396,0,0,00,0.00,Y,0,0, +20250613,396,396,396,396,0,0,00,0.00,Y,0,0, +20250612,396,396,396,396,0,0,00,0.00,Y,0,0, +20250611,396,396,396,396,0,0,00,0.00,Y,0,0, +20250610,396,396,396,396,0,0,00,0.00,Y,0,0, +20250609,396,396,396,396,0,0,00,0.00,Y,0,0, +20250605,396,396,396,396,0,0,00,0.00,Y,0,0, +20250604,396,396,396,396,0,0,00,0.00,Y,0,0, +20250602,396,396,396,396,0,0,00,0.00,Y,0,0, +20250530,396,396,396,396,0,0,00,0.00,Y,0,0, +20250529,396,396,396,396,0,0,00,0.00,Y,0,0, +20250528,396,396,396,396,0,0,00,0.00,Y,0,0, +20250527,396,396,396,396,0,0,00,0.00,Y,0,0, +20250526,396,396,396,396,0,0,00,0.00,Y,0,0, +20250523,396,396,396,396,0,0,00,0.00,Y,0,0, +20250522,396,396,396,396,0,0,00,0.00,Y,0,0, +20250521,396,396,396,396,0,0,00,0.00,Y,0,0, +20250520,396,396,396,396,0,0,00,0.00,Y,0,0, +20250519,396,396,396,396,0,0,00,0.00,Y,0,0, +20250516,396,396,396,396,0,0,00,0.00,Y,0,0, 20250515,396,396,396,396,0,0,00,0.00,Y,0,0, -20250514,396,396,396,396,0,0,00,0.00,Y,0,0, -20250513,396,396,396,396,0,0,00,0.00,Y,0,0, -20250512,396,396,396,396,0,0,00,0.00,Y,0,0, +20250514,396,396,396,396,0,0,00,0.00,N,0,0, +20250513,396,396,396,396,0,0,00,0.00,N,0,0, +20250512,396,396,396,396,0,0,00,0.00,N,0,0, 20250509,396,396,396,396,0,0,00,0.00,N,0,0, 20250508,396,396,396,396,0,0,00,0.00,N,0,0, 20250507,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index bbeacf46e9cb..7d696ba791b2 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,379,384,388,375,121453,45920564,00,0.00,N,5,-2, +20250624,381,385,387,371,107800,40916744,00,0.00,N,5,-4, +20250623,385,374,385,371,128886,48612725,00,0.00,N,2,7, +20250620,378,375,380,373,64351,24172639,00,0.00,N,2,5, +20250619,373,380,384,370,133903,50139054,00,0.00,N,5,-6, +20250618,379,378,383,375,89101,33664632,00,0.00,N,2,1, +20250617,378,381,385,375,76771,29067094,00,0.00,N,5,-1, +20250616,379,385,388,375,98216,37429820,00,0.00,N,5,-7, +20250613,386,389,390,381,98311,37823309,00,0.00,N,3,0, +20250612,386,382,389,382,90864,34938693,00,0.00,N,2,4, +20250611,382,387,388,380,65828,25176801,00,0.00,N,5,-3, +20250610,385,385,388,384,137339,52763818,00,0.00,N,2,2, +20250609,383,382,388,379,438914,168087047,00,0.00,N,2,1, +20250605,382,385,389,378,87717,33815133,00,0.00,N,3,0, +20250604,382,383,386,379,45673,17485538,00,0.00,N,5,-1, +20250602,383,378,385,374,121802,46246030,00,0.00,N,2,10, +20250530,373,380,380,371,273915,102240657,00,0.00,N,5,-9, +20250529,382,378,383,377,75996,28529828,00,0.00,N,2,5, +20250528,377,380,382,373,60297,22654265,00,0.00,N,3,0, +20250527,377,382,383,375,74216,28158798,00,0.00,N,5,-5, +20250526,382,379,382,377,28183,10702577,00,0.00,N,2,6, +20250523,376,378,382,376,76113,28740390,00,0.00,N,5,-1, +20250522,377,391,394,374,91903,34891138,00,0.00,N,5,-10, +20250521,387,383,395,381,264143,102793819,00,0.00,N,2,8, +20250520,379,382,384,377,42231,16051178,00,0.00,N,3,0, +20250519,379,382,385,373,159510,60345127,00,0.00,N,3,0, 20250516,379,382,384,375,105617,39952000,00,0.00,N,3,0, 20250515,379,381,384,374,170406,64361028,00,0.00,N,2,5, 20250514,374,381,384,363,478399,177035264,00,0.00,N,5,-4, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 5b0486380659..94b4b1e32e68 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39750,39550,40200,39150,80212,3174583025,00,0.00,N,2,350, +20250624,39400,38900,40050,38850,166723,6590359675,00,0.00,N,2,1250, +20250623,38150,37950,38250,37250,90157,3402833425,00,0.00,N,5,-750, +20250620,38900,39050,39250,38500,103071,4000172825,00,0.00,N,5,-150, +20250619,39050,39900,39900,38700,60513,2359303550,00,0.00,N,5,-450, +20250618,39500,39050,39700,38850,89109,3498410425,00,0.00,N,2,200, +20250617,39300,40600,41900,38800,281755,11343675000,00,0.00,N,5,-1200, +20250616,40500,40150,40800,39300,118604,4749497200,00,0.00,N,2,650, +20250613,39850,39600,41550,38000,414778,16502738075,00,0.00,N,2,250, +20250612,39600,39250,40125,38650,173898,6880735275,00,0.00,N,2,600, +20250611,39000,38350,39850,38350,177673,6969437500,00,0.00,N,2,800, +20250610,38200,38650,38750,37600,125309,4778663800,00,0.00,N,5,-300, +20250609,38500,38000,39500,37650,254069,9827153025,00,0.00,N,2,700, +20250605,37800,34450,38750,34150,434286,16228382275,00,0.00,N,2,3400, +20250604,34400,34650,34700,34150,114526,3944506550,00,0.00,N,2,450, +20250602,33950,32300,34100,32150,133980,4476809175,00,0.00,N,2,1650, +20250530,32300,32250,32850,32050,104204,3381092100,00,0.00,N,5,-300, +20250529,32600,34850,34950,31800,415008,13556677800,00,0.00,N,5,-1600, +20250528,34200,34500,35400,34100,91135,3151958800,00,0.00,N,5,-250, +20250527,34450,34900,35150,34000,63295,2168006025,00,0.00,N,5,-250, +20250526,34700,33700,34900,33600,88730,3066114225,00,0.00,N,2,950, +20250523,33750,33850,34200,33500,61832,2089116900,00,0.00,N,2,100, +20250522,33650,34100,34300,33550,73013,2462636975,00,0.00,N,5,-700, +20250521,34350,34500,34950,34050,63772,2200041225,00,0.00,N,5,-350, +20250520,34700,35700,35700,34500,84770,2961558625,00,0.00,N,5,-450, +20250519,35150,36100,36100,34500,114558,4015911200,00,0.00,N,5,-1400, 20250516,36550,36600,36800,35400,105668,3805316300,00,0.00,N,3,0, 20250515,36550,35900,36800,35750,128045,4656605550,00,0.00,N,2,300, 20250514,36250,36700,37050,36000,117700,4286802275,00,0.00,N,2,150, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index b711699cee5d..7ec756465499 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6990,7060,7060,6920,26822,187047140,00,0.00,N,5,-80, +20250624,7070,6930,7070,6880,32182,223904500,00,0.00,N,2,140, +20250623,6930,6960,6960,6820,59663,410054850,00,0.00,N,5,-20, +20250620,6950,6980,7000,6890,15184,105330140,00,0.00,N,2,10, +20250619,6940,6980,7020,6870,17390,120316120,00,0.00,N,5,-40, +20250618,6980,7050,7070,6850,30741,213626230,00,0.00,N,5,-30, +20250617,7010,7000,7050,6880,50015,347709140,00,0.00,N,3,0, +20250616,7010,7080,7080,6880,43038,300818175,00,0.00,N,2,30, +20250613,6980,7240,7240,6920,70913,497824255,00,0.00,N,5,-270, +20250612,7250,7280,7340,7120,64624,465933890,00,0.00,N,2,30, +20250611,7220,7300,7400,7130,45590,328423750,00,0.00,N,5,-50, +20250610,7270,7480,7480,7170,36493,266577620,00,0.00,N,5,-150, +20250609,7420,7280,7470,7280,35530,262693260,00,0.00,N,2,140, +20250605,7280,7200,7300,7150,41439,299727290,00,0.00,N,2,70, +20250604,7210,7140,7210,7050,46862,334962265,00,0.00,N,2,220, +20250602,6990,7110,7110,6980,25887,181480840,00,0.00,N,3,0, +20250530,6990,7090,7230,6980,47443,335079665,00,0.00,N,5,-110, +20250529,7100,6820,7220,6820,137905,974223780,00,0.00,N,2,280, +20250528,6820,6820,6880,6790,22518,153688790,00,0.00,N,5,-30, +20250527,6850,6860,6890,6780,25041,170857925,00,0.00,N,2,10, +20250526,6840,6750,6880,6740,22841,155275750,00,0.00,N,2,170, +20250523,6670,6650,6850,6610,30627,205346160,00,0.00,N,5,-60, +20250522,6730,6740,6760,6640,15883,106356190,00,0.00,N,5,-10, +20250521,6740,6510,6740,6510,35153,234341875,00,0.00,N,2,220, +20250520,6520,6580,6600,6510,18387,120424070,00,0.00,N,2,30, +20250519,6490,6570,6570,6440,81815,531040700,00,0.00,N,5,-140, 20250516,6630,6700,6750,6580,39448,262410000,00,0.00,N,5,-70, 20250515,6700,6860,6890,6680,64703,438750935,00,0.00,N,5,-190, 20250514,6890,6870,6890,6800,24272,166309580,00,0.00,N,2,40, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index abc05912f79b..31e47d55c1ad 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1430,1421,1445,1387,340470,483266553,00,0.00,N,2,21, +20250624,1409,1347,1439,1347,610261,854261255,00,0.00,N,2,63, +20250623,1346,1391,1391,1337,558259,752658700,00,0.00,N,5,-66, +20250620,1412,1400,1426,1371,283804,398641908,00,0.00,N,2,7, +20250619,1405,1406,1435,1398,240720,338598591,00,0.00,N,5,-1, +20250618,1406,1403,1437,1403,263319,371502488,00,0.00,N,5,-6, +20250617,1412,1421,1487,1402,432914,619998249,00,0.00,N,5,-9, +20250616,1421,1423,1451,1370,670173,951012595,00,0.00,N,5,-54, +20250613,1475,1405,1655,1396,4085573,6359654453,00,0.00,N,2,23, +20250612,1452,1371,1570,1370,2295968,3414337448,00,0.00,N,2,81, +20250611,1371,1369,1387,1351,253012,345707577,00,0.00,N,5,-2, +20250610,1373,1394,1395,1347,326221,444855623,00,0.00,N,2,13, +20250609,1360,1398,1398,1346,312310,424772852,00,0.00,N,5,-38, +20250605,1398,1407,1438,1391,242284,341257079,00,0.00,N,5,-3, +20250604,1401,1366,1415,1366,231209,323061399,00,0.00,N,2,35, +20250602,1366,1370,1412,1357,276837,380122713,00,0.00,N,5,-4, +20250530,1370,1340,1398,1310,262115,355357185,00,0.00,N,2,27, +20250529,1343,1359,1378,1326,285087,382802701,00,0.00,N,5,-11, +20250528,1354,1300,1375,1295,386843,517775921,00,0.00,N,2,50, +20250527,1304,1312,1330,1300,331760,433178456,00,0.00,N,5,-27, +20250526,1331,1326,1400,1315,298568,403920942,00,0.00,N,2,6, +20250523,1325,1336,1344,1312,227630,301142745,00,0.00,N,5,-21, +20250522,1346,1399,1399,1331,324100,438473805,00,0.00,N,5,-53, +20250521,1399,1406,1439,1396,256248,361579788,00,0.00,N,5,-7, +20250520,1406,1430,1444,1399,247988,349396140,00,0.00,N,5,-24, +20250519,1430,1453,1453,1414,289225,413900738,00,0.00,N,5,-24, 20250516,1454,1516,1516,1445,420203,614998830,00,0.00,N,5,-61, 20250515,1515,1521,1523,1500,240299,363472384,00,0.00,N,5,-10, 20250514,1525,1541,1560,1508,294068,446758758,00,0.00,N,5,-15, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 59bcaaa7985b..0d68e12d78c0 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2365,2330,2415,2330,26844,63739055,00,0.00,N,2,20, +20250624,2345,2280,2380,2280,17525,40807685,00,0.00,N,2,45, +20250623,2300,2335,2335,2265,28337,64729176,00,0.00,N,5,-50, +20250620,2350,2335,2370,2320,19595,46026075,00,0.00,N,2,15, +20250619,2335,2360,2390,2330,11619,27295210,00,0.00,N,5,-25, +20250618,2360,2370,2395,2335,26611,62790300,00,0.00,N,5,-10, +20250617,2370,2395,2405,2355,28366,67423445,00,0.00,N,5,-50, +20250616,2420,2480,2480,2400,32368,78515630,00,0.00,N,5,-60, +20250613,2480,2505,2525,2395,52525,129527015,00,0.00,N,5,-15, +20250612,2495,2470,2515,2470,24274,60512194,00,0.00,N,2,25, +20250611,2470,2490,2520,2460,23230,57488525,00,0.00,N,5,-15, +20250610,2485,2520,2530,2445,46921,116562635,00,0.00,N,5,-45, +20250609,2530,2500,2550,2475,29433,73783400,00,0.00,N,2,20, +20250605,2510,2430,2525,2415,31282,77703450,00,0.00,N,2,70, +20250604,2440,2445,2460,2370,36184,87805680,00,0.00,N,5,-5, +20250602,2445,2465,2490,2430,34581,84919161,00,0.00,N,5,-10, +20250530,2455,2430,2485,2410,17422,42597450,00,0.00,N,2,25, +20250529,2430,2450,2570,2430,15724,38656727,00,0.00,N,5,-25, +20250528,2455,2540,2565,2450,29681,73375129,00,0.00,N,5,-80, +20250527,2535,2570,2640,2475,77897,197914165,00,0.00,N,2,10, +20250526,2525,2415,2775,2415,305799,790798648,00,0.00,N,2,110, +20250523,2415,2325,2490,2280,102914,244976525,00,0.00,N,2,135, +20250522,2280,2360,2380,2250,140387,325492235,00,0.00,N,5,-80, +20250521,2360,2295,2520,2210,112709,267060116,00,0.00,N,2,65, +20250520,2295,2400,2430,2285,153703,360485952,00,0.00,N,5,-130, +20250519,2425,2540,2570,2350,142352,350555814,00,0.00,N,5,-115, 20250516,2540,2905,2910,2535,197104,520206115,00,0.00,N,5,-385, 20250515,2925,2995,2995,2900,18285,53560095,00,0.00,N,5,-45, 20250514,2970,2940,3000,2895,32489,95157650,00,0.00,N,2,45, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index a9d9e77227f1..e721087e091c 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8660,9250,9340,8660,782989,7065783450,00,0.00,N,5,-870, +20250624,9530,9400,10450,8740,8039390,77773241365,00,0.00,N,5,-400, +20250623,9930,7510,9930,7420,1323254,12258801785,00,0.00,N,1,2290, +20250620,7640,7830,7830,7600,69527,534301300,00,0.00,N,5,-230, +20250619,7870,7900,8100,7790,99071,784666770,00,0.00,N,2,100, +20250618,7770,7600,7770,7600,54122,417359320,00,0.00,N,2,170, +20250617,7600,8040,8200,7530,211240,1647175185,00,0.00,N,5,-610, +20250616,8210,8550,8570,8190,114979,951671790,00,0.00,N,5,-370, +20250613,8580,8900,9090,8290,197133,1697658185,00,0.00,N,5,-110, +20250612,8690,8060,9000,7930,933696,8093135695,00,0.00,N,2,590, +20250611,8100,7900,8140,7820,107425,864707160,00,0.00,N,2,200, +20250610,7900,7860,7960,7610,107353,843017995,00,0.00,N,2,150, +20250609,7750,7560,7890,7350,145205,1124983160,00,0.00,N,2,250, +20250605,7500,7270,7500,7270,93057,689596815,00,0.00,N,2,110, +20250604,7390,7020,7400,6970,146623,1063114285,00,0.00,N,2,430, +20250602,6960,6450,7010,6360,180449,1214432730,00,0.00,N,2,250, +20250530,6710,6730,6800,6530,53943,361328825,00,0.00,N,5,-40, +20250529,6750,6550,6780,6300,133823,884718995,00,0.00,N,2,180, +20250528,6570,6030,6730,6030,434447,2834498930,00,0.00,N,2,620, +20250527,5950,5930,6110,5900,24351,145197520,00,0.00,N,5,-20, +20250526,5970,5940,6020,5890,18160,108218780,00,0.00,N,2,20, +20250523,5950,6120,6120,5900,29073,173702290,00,0.00,N,5,-90, +20250522,6040,6010,6080,5960,25778,154682330,00,0.00,N,2,40, +20250521,6000,5890,6030,5870,20282,121213405,00,0.00,N,2,150, +20250520,5850,6030,6060,5830,41240,243411340,00,0.00,N,5,-160, +20250519,6010,5970,6240,5910,42031,251945880,00,0.00,N,5,-80, 20250516,6090,6250,6310,6090,36340,222940300,00,0.00,N,5,-160, 20250515,6250,6400,6510,6240,52883,335635720,00,0.00,N,2,70, 20250514,6180,6450,6450,6010,105348,646405925,00,0.00,N,5,-200, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 12e775636409..e166c95330c2 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,36800,38800,39200,36650,24786,920493800,00,0.00,N,5,-1400, +20250624,38200,38400,38400,37250,16946,641963550,00,0.00,N,2,1000, +20250623,37200,38500,38500,36900,14970,558801100,00,0.00,N,5,-750, +20250620,37950,38600,38600,37350,15587,593427200,00,0.00,N,5,-350, +20250619,38300,39150,41000,37700,25548,978244075,00,0.00,N,5,-800, +20250618,39100,39950,40500,38700,19383,763460250,00,0.00,N,5,-850, +20250617,39950,40600,42150,39250,23175,948997325,00,0.00,N,5,-650, +20250616,40600,40000,41200,39850,19274,776825200,00,0.00,N,2,600, +20250613,40000,40100,40500,39100,14539,578531050,00,0.00,N,5,-100, +20250612,40100,38400,40450,38150,24142,962727100,00,0.00,N,2,1650, +20250611,38450,39500,39500,37850,11371,437924225,00,0.00,N,2,100, +20250610,38350,38350,39600,37550,17272,664094450,00,0.00,N,2,700, +20250609,37650,38350,38850,37250,20241,762374650,00,0.00,N,5,-950, +20250605,38600,38100,39400,37850,15700,603054575,00,0.00,N,2,450, +20250604,38150,38000,38450,37200,25323,962580275,00,0.00,N,2,350, +20250602,37800,39200,39300,37100,20983,800022850,00,0.00,N,5,-1000, +20250530,38800,39650,39850,38600,9660,375974325,00,0.00,N,5,-900, +20250529,39700,38400,40650,38400,13958,556804850,00,0.00,N,2,900, +20250528,38800,39900,40150,38750,12003,471576375,00,0.00,N,5,-650, +20250527,39450,40100,41250,39050,8265,325733150,00,0.00,N,5,-50, +20250526,39500,39150,40400,38000,12564,494577425,00,0.00,N,2,350, +20250523,39150,39450,39600,38550,6991,273119025,00,0.00,N,5,-300, +20250522,39450,40200,40250,39350,11205,445526800,00,0.00,N,5,-1200, +20250521,40650,39000,41200,39000,24750,1004382750,00,0.00,N,2,1650, +20250520,39000,39800,39800,38300,13213,517014375,00,0.00,N,2,150, +20250519,38850,39950,39950,38300,14687,567687300,00,0.00,N,5,-700, 20250516,39550,39400,40100,39000,19224,757304275,00,0.00,N,2,150, 20250515,39400,39800,40450,39200,13939,552824900,00,0.00,N,5,-950, 20250514,40350,41250,41250,39800,16856,681322925,00,0.00,N,5,-350, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index c63c43898de4..8e0591f036ee 100644 --- a/101970/day/candle-day-250.csv +++ b/101970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13300,14190,14190,13290,104788,1425177970,00,0.00,N,5,-750, +20250624,14050,14300,14540,13970,96295,1364762645,00,0.00,N,5,-250, +20250623,14300,14700,14780,14090,75082,1073745290,00,0.00,N,5,-420, +20250620,14720,15490,15490,14650,94074,1397225320,00,0.00,N,5,-770, +20250619,15490,15290,15660,14800,56925,858729695,00,0.00,N,2,220, +20250618,15270,15770,15770,15270,41118,630959800,00,0.00,N,5,-280, +20250617,15550,15800,16110,15350,40431,634863295,00,0.00,N,5,-460, +20250616,16010,16100,16600,15750,87647,1415775675,00,0.00,N,2,300, +20250613,15710,15870,16770,15020,188306,2946978640,00,0.00,N,2,690, +20250612,15020,14900,15300,14800,45015,676598055,00,0.00,N,2,120, +20250611,14900,15430,15450,14810,63721,960179235,00,0.00,N,5,-530, +20250610,15430,15370,15720,15150,35537,546568750,00,0.00,N,2,230, +20250609,15200,15400,15500,14760,45585,693459285,00,0.00,N,5,-30, +20250605,15230,15690,15750,15070,61823,950732315,00,0.00,N,2,70, +20250604,15160,15170,15300,14910,24969,378902405,00,0.00,N,5,-10, +20250602,15170,15700,15700,15060,63286,964564915,00,0.00,N,5,-580, +20250530,15750,16100,16110,15120,63498,986221585,00,0.00,N,5,-320, +20250529,16070,16340,16670,15980,60526,981764975,00,0.00,N,5,-230, +20250528,16300,17160,17800,16190,150823,2555352245,00,0.00,N,5,-540, +20250527,16840,15360,17690,15360,362715,6107456070,00,0.00,N,2,1560, +20250526,15280,14320,15380,14100,48223,714565650,00,0.00,N,2,910, +20250523,14370,14280,15740,14020,220960,3332199155,00,0.00,N,2,160, +20250522,14210,15210,15210,14010,68418,990430220,00,0.00,N,5,-980, +20250521,15190,15040,15800,15040,47946,738786140,00,0.00,N,2,150, +20250520,15040,15180,15600,14850,62197,946155760,00,0.00,N,5,-140, +20250519,15180,15760,15830,14550,119170,1783993940,00,0.00,N,5,-460, 20250516,15640,16130,16410,15400,124990,1966893605,00,0.00,N,5,-480, 20250515,16120,18160,18420,15590,496102,8279887095,00,0.00,N,5,-3280, 20250514,19400,19760,19950,19110,53001,1019128080,00,0.00,N,5,-340, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index d2b954c1b272..4a25e8805ecf 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12700,12750,13330,12260,1244573,15853829085,00,0.00,N,2,440, +20250624,12260,11910,12410,11890,374017,4562505175,00,0.00,N,2,620, +20250623,11640,11690,11720,11260,144434,1669850755,00,0.00,N,5,-390, +20250620,12030,12020,12140,11860,135668,1628208375,00,0.00,N,2,40, +20250619,11990,12190,12340,11940,240977,2912787955,00,0.00,N,5,-10, +20250618,12000,12050,12090,11650,246813,2950329460,00,0.00,N,2,180, +20250617,11820,11890,12240,11550,293449,3513335800,00,0.00,N,2,180, +20250616,11640,11340,11650,11150,165438,1884703685,00,0.00,N,2,30, +20250613,11610,12140,12180,11450,212016,2470607785,00,0.00,N,5,-420, +20250612,12030,12050,12150,11860,187551,2253216545,00,0.00,N,2,20, +20250611,12010,11900,12120,11700,280478,3347145115,00,0.00,N,2,320, +20250610,11690,12160,12160,11660,152271,1795367595,00,0.00,N,5,-230, +20250609,11920,12450,12450,11880,298695,3604710865,00,0.00,N,2,10, +20250605,11910,11320,12020,11170,668227,7839594470,00,0.00,N,2,900, +20250604,11010,10800,11100,10760,236319,2588465125,00,0.00,N,2,590, +20250602,10420,10470,10610,10380,80261,841986815,00,0.00,N,2,110, +20250530,10310,10520,10580,10290,72918,759631410,00,0.00,N,5,-350, +20250529,10660,10790,10790,10490,130669,1386813885,00,0.00,N,2,190, +20250528,10470,10200,10470,10100,142869,1477452610,00,0.00,N,2,460, +20250527,10010,10190,10230,10000,61575,619883620,00,0.00,N,5,-280, +20250526,10290,9830,10360,9810,97562,992830855,00,0.00,N,2,390, +20250523,9900,10090,10240,9870,79004,788623635,00,0.00,N,5,-180, +20250522,10080,10290,10290,10010,72111,727989240,00,0.00,N,5,-210, +20250521,10290,10560,10630,10250,106013,1100762580,00,0.00,N,5,-210, +20250520,10500,10180,10850,10180,214539,2271727555,00,0.00,N,2,350, +20250519,10150,10310,10330,10050,78932,800880380,00,0.00,N,5,-280, 20250516,10430,10710,10710,10340,108456,1134267260,00,0.00,N,5,-210, 20250515,10640,10870,10960,10580,131047,1406248280,00,0.00,N,5,-220, 20250514,10860,10830,10900,10700,103186,1115107735,00,0.00,N,2,230, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 87090ac6f10b..f2f85edbf947 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4350,4320,4390,4280,62979,271989777,00,0.00,N,3,0, +20250624,4350,4270,4390,4270,93750,407205950,00,0.00,N,2,80, +20250623,4270,4310,4315,4255,123910,531397041,00,0.00,N,5,-85, +20250620,4355,4350,4400,4315,36390,158530018,00,0.00,N,5,-5, +20250619,4360,4390,4400,4300,34008,147712562,00,0.00,N,5,-15, +20250618,4375,4275,4400,4250,71085,309225925,00,0.00,N,2,55, +20250617,4320,4355,4395,4280,198045,857195312,00,0.00,N,5,-50, +20250616,4370,4310,4390,4280,66693,290323765,00,0.00,N,2,60, +20250613,4310,4385,4415,4280,196251,852585150,00,0.00,N,5,-70, +20250612,4380,4400,4430,4350,129601,569479079,00,0.00,N,2,5, +20250611,4375,4385,4480,4325,445830,1955690335,00,0.00,N,2,60, +20250610,4315,4310,4320,4230,143397,615919795,00,0.00,N,2,35, +20250609,4280,4170,4300,4170,133733,570172464,00,0.00,N,2,115, +20250605,4165,4135,4195,4130,85013,354098050,00,0.00,N,2,35, +20250604,4130,4050,4180,4050,70175,289513510,00,0.00,N,2,80, +20250602,4050,4000,4090,4000,45418,184298505,00,0.00,N,5,-15, +20250530,4065,4105,4105,4060,41244,168134801,00,0.00,N,5,-40, +20250529,4105,4050,4120,4050,97071,396567256,00,0.00,N,2,60, +20250528,4045,3995,4060,3995,80077,322688890,00,0.00,N,2,50, +20250527,3995,4020,4040,3990,20394,81762305,00,0.00,N,5,-25, +20250526,4020,4030,4055,3985,48918,196550711,00,0.00,N,2,15, +20250523,4005,4010,4025,3950,99490,398158965,00,0.00,N,2,20, +20250522,3985,3900,3990,3865,95983,379614615,00,0.00,N,2,30, +20250521,3955,3950,3990,3895,40537,160674110,00,0.00,N,2,5, +20250520,3950,3915,3950,3880,111847,437363155,00,0.00,N,2,65, +20250519,3885,3995,3995,3865,178222,698737858,00,0.00,N,5,-115, 20250516,4000,4025,4060,3945,189894,757111906,00,0.00,N,5,-75, 20250515,4075,4090,4105,4030,113059,458038395,00,0.00,N,5,-10, 20250514,4085,4120,4150,4050,94976,387144593,00,0.00,N,5,-40, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index bc7f0851056d..6dad184c264b 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250625,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250624,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250623,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250620,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250619,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250618,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250617,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250616,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250613,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250612,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250611,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250610,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250609,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250605,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250604,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250602,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250530,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250529,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250528,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250527,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250526,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250523,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250522,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250521,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250520,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250519,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250516,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, 20250515,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250514,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250513,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250512,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250514,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250513,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250512,2690,2690,2690,2690,0,0,00,0.00,N,0,0, 20250509,2690,2690,2690,2690,0,0,00,0.00,N,0,0, 20250508,2690,2690,2690,2690,0,0,00,0.00,N,0,-10760, 20250507,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index eda0b6eb8911..03db682e5706 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5380,4140,5380,3985,26399685,132601790981,00,0.00,N,1,1235, +20250624,4145,4000,4165,3995,145389,595252117,00,0.00,N,2,175, +20250623,3970,4040,4040,3905,127785,505627752,00,0.00,N,5,-100, +20250620,4070,4030,4085,3965,111985,448864505,00,0.00,N,2,5, +20250619,4065,4180,4180,4025,126095,516252204,00,0.00,N,5,-50, +20250618,4115,4150,4220,4095,142149,590406303,00,0.00,N,5,-55, +20250617,4170,4270,4340,4065,309674,1306731077,00,0.00,N,3,0, +20250616,4170,4040,4220,4015,247067,1024847525,00,0.00,N,2,95, +20250613,4075,4370,4400,4010,422591,1776346002,00,0.00,N,5,-190, +20250612,4265,4135,4385,4055,815546,3477055298,00,0.00,N,2,65, +20250611,4200,4310,4375,4020,1276402,5378852744,00,0.00,N,2,110, +20250610,4090,4160,4245,3925,399037,1620932612,00,0.00,N,5,-90, +20250609,4180,3955,4210,3955,1221573,5013961944,00,0.00,N,2,290, +20250605,3890,3795,3930,3785,180913,700032308,00,0.00,N,2,40, +20250604,3850,3835,3895,3750,263089,1012289722,00,0.00,N,2,35, +20250602,3815,3680,3840,3660,257654,978236033,00,0.00,N,2,140, +20250530,3675,3635,3690,3600,59953,218571314,00,0.00,N,2,10, +20250529,3665,3615,3690,3615,62677,229239621,00,0.00,N,2,25, +20250528,3640,3600,3675,3590,48602,176645985,00,0.00,N,2,40, +20250527,3600,3595,3665,3575,81774,294854731,00,0.00,N,5,-30, +20250526,3630,3645,3695,3600,52833,192418630,00,0.00,N,5,-15, +20250523,3645,3640,3720,3605,58823,215694673,00,0.00,N,2,5, +20250522,3640,3685,3685,3585,60064,218577930,00,0.00,N,3,0, +20250521,3640,3630,3665,3625,67185,245037195,00,0.00,N,5,-5, +20250520,3645,3615,3660,3595,62348,226058160,00,0.00,N,2,45, +20250519,3600,3570,3625,3515,110553,392882455,00,0.00,N,5,-20, 20250516,3620,3690,3720,3600,122275,446014983,00,0.00,N,5,-100, 20250515,3720,3795,3825,3695,182684,687378810,00,0.00,N,5,-80, 20250514,3800,3815,3865,3745,237783,905058273,00,0.00,N,5,-60, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 25a177e7f6d6..51db86e15b3e 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11230,11220,11300,11200,19690,221253450,00,0.00,N,5,-70, +20250624,11300,11250,11440,11130,37508,423555660,00,0.00,N,2,200, +20250623,11100,11300,11390,11090,20263,225840450,00,0.00,N,5,-150, +20250620,11250,11320,11360,11160,15462,174077165,00,0.00,N,5,-60, +20250619,11310,11510,11650,11270,16431,186855460,00,0.00,N,5,-130, +20250618,11440,11480,11530,11390,21816,249557215,00,0.00,N,2,20, +20250617,11420,11550,11600,11300,13841,158297700,00,0.00,N,2,10, +20250616,11410,11250,11740,11120,16245,183830255,00,0.00,N,2,230, +20250613,11180,11490,11490,11110,27772,310970860,00,0.00,N,5,-160, +20250612,11340,11400,11580,11250,17400,196781765,00,0.00,N,5,-60, +20250611,11400,11270,11420,11230,39640,448368420,00,0.00,N,2,130, +20250610,11270,11360,11440,11200,28857,326378775,00,0.00,N,5,-210, +20250609,11480,10990,12950,10860,347223,4142158535,00,0.00,N,2,510, +20250605,10970,11100,11120,10950,8731,95992875,00,0.00,N,5,-10, +20250604,10980,11280,11280,10880,7248,79933170,00,0.00,N,2,80, +20250602,10900,11100,11100,10850,6785,74209140,00,0.00,N,5,-100, +20250530,11000,10880,11230,10800,26641,294276760,00,0.00,N,2,150, +20250529,10850,10810,10930,10770,7750,83968820,00,0.00,N,3,0, +20250528,10850,10850,10930,10750,9676,104333580,00,0.00,N,2,10, +20250527,10840,10770,10910,10705,7447,80304350,00,0.00,N,5,-40, +20250526,10880,10810,10950,10690,12303,133385430,00,0.00,N,2,70, +20250523,10810,10910,10920,10750,13664,147807900,00,0.00,N,3,0, +20250522,10810,10590,11100,10560,27594,299131880,00,0.00,N,2,210, +20250521,10600,10570,10680,10510,13868,147052800,00,0.00,N,2,100, +20250520,10500,10690,10750,10450,23645,249354810,00,0.00,N,5,-220, +20250519,10720,10990,10990,10670,21066,226395320,00,0.00,N,5,-190, 20250516,10910,11010,11090,10900,6213,68003670,00,0.00,N,5,-100, 20250515,11010,10940,11110,10870,6712,73703890,00,0.00,N,5,-10, 20250514,11020,10940,11040,10820,12445,135600320,00,0.00,N,2,120, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index a4b4d5daac28..d79e60c05f00 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,36200,35450,36650,35250,159537,5758009400,00,0.00,N,2,800, +20250624,35400,32150,36050,32100,283499,9863799425,00,0.00,N,2,3750, +20250623,31650,31500,31950,30650,79111,2492219275,00,0.00,N,5,-250, +20250620,31900,32250,32600,31900,36667,1182841675,00,0.00,N,5,-250, +20250619,32150,32600,32850,31800,60818,1956599600,00,0.00,N,5,-300, +20250618,32450,32450,32900,32250,57615,1871583950,00,0.00,N,5,-50, +20250617,32500,31400,33350,31400,140463,4581757350,00,0.00,N,2,800, +20250616,31700,30550,32300,30550,78755,2494223100,00,0.00,N,2,750, +20250613,30950,31900,31900,30400,75920,2345001350,00,0.00,N,5,-400, +20250612,31350,31250,31850,30850,71608,2247697225,00,0.00,N,5,-300, +20250611,31650,31300,32150,31150,88027,2794789525,00,0.00,N,2,350, +20250610,31300,31950,31950,31100,48320,1517639675,00,0.00,N,5,-400, +20250609,31700,32200,32400,31450,83221,2646756725,00,0.00,N,5,-150, +20250605,31850,29900,32150,29400,279370,8806427750,00,0.00,N,2,1900, +20250604,29950,29500,30400,29450,138360,4152139750,00,0.00,N,2,1150, +20250602,28800,28700,29200,28100,81065,2344214350,00,0.00,N,2,300, +20250530,28500,28650,29050,28350,29084,832218975,00,0.00,N,5,-450, +20250529,28950,29550,29750,28650,76501,2219027200,00,0.00,N,2,100, +20250528,28850,29250,29700,28850,51697,1514149875,00,0.00,N,3,0, +20250527,28850,28650,29300,27900,67937,1957115725,00,0.00,N,2,200, +20250526,28650,28600,29300,28450,47830,1377031800,00,0.00,N,2,50, +20250523,28600,29200,29200,28475,27063,779200250,00,0.00,N,5,-300, +20250522,28900,29250,30000,28750,54642,1609302575,00,0.00,N,5,-550, +20250521,29450,30050,30550,29350,84280,2514688725,00,0.00,N,5,-800, +20250520,30250,29400,30800,29100,165928,5022772125,00,0.00,N,2,950, +20250519,29300,28350,29500,27800,109618,3169093150,00,0.00,N,2,600, 20250516,28700,27200,28900,26650,206631,5744933350,00,0.00,N,2,2250, 20250515,26450,27050,27525,26250,25586,686086600,00,0.00,N,5,-600, 20250514,27050,27100,27650,27000,45821,1255077675,00,0.00,N,2,50, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 8e440402698b..90bdfc65ec24 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33300,34600,34650,33250,41280,1385076800,00,0.00,N,5,-1300, +20250624,34600,33500,34900,33200,73173,2500957175,00,0.00,N,2,900, +20250623,33700,32150,34750,31750,92033,3086584025,00,0.00,N,2,1350, +20250620,32350,32600,33400,31900,83152,2699250925,00,0.00,N,5,-200, +20250619,32550,31150,39400,30600,820930,28811247400,00,0.00,N,2,1500, +20250618,31050,33000,33000,30950,43667,1378593425,00,0.00,N,5,-1900, +20250617,32950,33300,34400,32550,68454,2296270600,00,0.00,N,5,-250, +20250616,33200,30100,33650,30000,63463,2060105200,00,0.00,N,2,2400, +20250613,30800,32000,32000,30300,67850,2090825275,00,0.00,N,5,-1200, +20250612,32000,31300,32900,30650,65625,2109772875,00,0.00,N,2,700, +20250611,31300,30100,31900,29600,83079,2589645450,00,0.00,N,2,2000, +20250610,29300,28850,30300,28600,40634,1195147925,00,0.00,N,2,550, +20250609,28750,29000,29000,27550,39052,1104207050,00,0.00,N,2,150, +20250605,28600,29000,30550,28450,54075,1603893725,00,0.00,N,5,-400, +20250604,29000,28200,29050,27700,37315,1063797125,00,0.00,N,2,400, +20250602,28600,27550,28600,27500,34178,963495750,00,0.00,N,2,650, +20250530,27950,27350,28300,26500,45190,1237045950,00,0.00,N,2,600, +20250529,27350,27250,27950,27000,28454,782296575,00,0.00,N,2,150, +20250528,27200,26600,27600,26150,44159,1196281025,00,0.00,N,2,600, +20250527,26600,25700,26750,25250,32806,866534925,00,0.00,N,2,1250, +20250526,25350,26450,26450,25250,9926,252745175,00,0.00,N,5,-450, +20250523,25800,25400,26300,25200,13609,351046000,00,0.00,N,2,50, +20250522,25750,25400,26250,25200,38538,992080850,00,0.00,N,2,350, +20250521,25400,25650,25950,24900,25982,658805750,00,0.00,N,5,-200, +20250520,25600,23900,25800,23900,41319,1042761275,00,0.00,N,2,1350, +20250519,24250,24300,26650,23750,45842,1128359550,00,0.00,N,5,-100, 20250516,24350,25000,25000,24000,11572,281227625,00,0.00,N,5,-300, 20250515,24650,24800,24800,24000,15349,376161175,00,0.00,N,2,150, 20250514,24500,24800,24900,23500,24236,587536325,00,0.00,N,2,50, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index e922eb7ac60c..2db1b553bcc4 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2365,2545,2545,2250,266,601970,00,0.00,N,2,100, +20250624,2265,2200,2275,2175,10451,23321945,00,0.00,N,5,-5, +20250623,2270,2685,2685,2240,464,1061215,00,0.00,N,5,-70, +20250620,2340,2530,2530,2210,255,569750,00,0.00,N,2,130, +20250619,2210,2305,2350,2210,471,1066685,00,0.00,N,5,-85, +20250618,2295,2350,2350,2155,2971,6698860,00,0.00,N,5,-40, +20250617,2335,2490,2490,2285,1037,2389405,00,0.00,N,5,-70, +20250616,2405,2715,2715,2270,1067,2446990,00,0.00,N,2,30, +20250613,2375,2770,2770,2250,1682,3895190,00,0.00,N,5,-60, +20250612,2435,2250,2480,2205,2461,5816615,00,0.00,N,5,-15, +20250611,2450,2500,2500,2280,4184,9807345,00,0.00,N,2,90, +20250610,2360,2555,2555,2180,1836,4171130,00,0.00,N,2,135, +20250609,2225,2350,2350,2150,4467,9665655,00,0.00,N,2,75, +20250605,2150,2250,2295,2060,1981,4235970,00,0.00,N,2,5, +20250604,2145,2450,2450,2145,6075,13077190,00,0.00,N,5,-110, +20250602,2255,2485,2485,2140,2303,5019315,00,0.00,N,2,85, +20250530,2170,2205,2265,2165,3486,7628830,00,0.00,N,5,-75, +20250529,2245,2335,2335,2165,2448,5382135,00,0.00,N,5,-5, +20250528,2250,2565,2565,2210,450,1009035,00,0.00,N,2,10, +20250527,2240,2230,2485,2010,3203,7135220,00,0.00,N,5,-120, +20250526,2360,2615,2615,2265,779,1774385,00,0.00,N,2,75, +20250523,2285,2485,2485,2210,2512,5609050,00,0.00,N,5,-10, +20250522,2295,2790,2790,2280,7018,16225160,00,0.00,N,5,-140, +20250521,2435,2795,2795,2360,802,1922230,00,0.00,N,5,-15, +20250520,2450,2460,2490,2350,978,2335480,00,0.00,N,5,-10, +20250519,2460,2805,2805,2355,4737,12678455,00,0.00,N,2,10, 20250516,2450,2355,2475,2290,1995,4662955,00,0.00,N,5,-15, 20250515,2465,2345,2545,2280,274,630575,00,0.00,N,2,25, 20250514,2440,2645,2645,2300,146,348745,00,0.00,N,2,60, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index dd576f07ec89..ce2f79939f06 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,130400,128300,133300,122500,950364,122295186350,00,0.00,N,2,5200, +20250624,125200,123600,126800,116000,1475271,178969697850,00,0.00,N,5,-10800, +20250623,136000,144900,149500,133800,1261681,175496593550,00,0.00,N,2,9500, +20250620,126500,129900,134000,123800,1152634,148175669900,00,0.00,N,3,0, +20250619,126500,108100,128900,107600,3133893,378356582550,00,0.00,N,2,18400, +20250618,108100,109500,110400,104800,831420,89374933300,00,0.00,N,2,3600, +20250617,104500,102700,107000,102000,752524,78351105200,00,0.00,N,5,-2500, +20250616,107000,111000,111000,105100,1043067,111820013650,00,0.00,N,3,0, +20250613,107000,93800,110500,93500,4404748,456480675750,00,0.00,N,2,19400, +20250612,87600,83200,88400,83000,722432,62178603650,00,0.00,N,2,3400, +20250611,84200,85200,86500,80500,1138260,94465257000,00,0.00,N,2,7200, +20250610,77000,67400,77000,67100,1700993,125173427700,00,0.00,N,2,11000, +20250609,66000,64900,66000,64400,189968,12443579250,00,0.00,N,2,1100, +20250605,64900,66000,66100,64300,197748,12825540200,00,0.00,N,5,-400, +20250604,65300,62800,65300,62100,307688,19733242550,00,0.00,N,2,2600, +20250602,62700,61600,63500,61600,181734,11421489900,00,0.00,N,2,700, +20250530,62000,62000,63000,61400,125118,7769951900,00,0.00,N,5,-500, +20250529,62500,62800,62800,61100,156133,9696707700,00,0.00,N,2,200, +20250528,62300,63500,63900,61800,229060,14360950950,00,0.00,N,5,-1100, +20250527,63400,63700,64600,62700,216688,13742132450,00,0.00,N,5,-100, +20250526,63500,61800,63500,61000,318484,19879680450,00,0.00,N,2,1900, +20250523,61600,57800,61800,57200,441220,26748449900,00,0.00,N,2,4000, +20250522,57600,58400,58500,57400,104440,6029510150,00,0.00,N,5,-1100, +20250521,58700,58000,59400,58000,111914,6589824900,00,0.00,N,2,700, +20250520,58000,57700,59200,57300,159271,9298858550,00,0.00,N,2,700, +20250519,57300,57400,58600,57000,89257,5142384000,00,0.00,N,5,-1000, 20250516,58300,58500,59400,57900,166603,9762903000,00,0.00,N,2,300, 20250515,58000,59000,59100,57800,157915,9188964000,00,0.00,N,5,-900, 20250514,58900,58900,59500,58300,194262,11435727950,00,0.00,N,2,500, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 4f21fbeb1dd9..b01ec7226374 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3325,3380,3405,3280,55849,185317995,00,0.00,N,5,-55, +20250624,3380,3315,3380,3250,82293,271688275,00,0.00,N,2,75, +20250623,3305,3450,3470,3275,109782,367299811,00,0.00,N,5,-165, +20250620,3470,3600,3750,3420,134110,479169006,00,0.00,N,5,-75, +20250619,3545,3315,3545,3270,91370,311652972,00,0.00,N,2,230, +20250618,3315,3315,3315,3250,31252,102785466,00,0.00,N,3,0, +20250617,3315,3350,3370,3240,46320,153391500,00,0.00,N,5,-35, +20250616,3350,3380,3410,3305,35628,119147090,00,0.00,N,5,-30, +20250613,3380,3400,3425,3295,43391,145166065,00,0.00,N,5,-20, +20250612,3400,3345,3435,3320,33861,113861957,00,0.00,N,2,55, +20250611,3345,3325,3345,3295,25850,85703240,00,0.00,N,2,20, +20250610,3325,3355,3360,3290,28982,96086111,00,0.00,N,5,-15, +20250609,3340,3330,3345,3295,50306,166764421,00,0.00,N,5,-5, +20250605,3345,3380,3390,3260,39467,131113720,00,0.00,N,5,-25, +20250604,3370,3355,3375,3150,113410,368057265,00,0.00,N,2,15, +20250602,3355,3455,3480,3300,41361,138758218,00,0.00,N,5,-100, +20250530,3455,3440,3455,3380,32711,111571455,00,0.00,N,2,15, +20250529,3440,3440,3445,3410,18645,63886410,00,0.00,N,5,-15, +20250528,3455,3425,3455,3395,37848,129751377,00,0.00,N,2,25, +20250527,3430,3450,3495,3420,56588,195416191,00,0.00,N,2,30, +20250526,3400,3290,3400,3290,23009,77400537,00,0.00,N,2,110, +20250523,3290,3220,3355,3220,31793,104747130,00,0.00,N,2,40, +20250522,3250,3280,3280,3190,38574,124613830,00,0.00,N,5,-30, +20250521,3280,3265,3340,3200,42570,139343115,00,0.00,N,2,25, +20250520,3255,3300,3320,3255,30545,100388625,00,0.00,N,5,-45, +20250519,3300,3315,3345,3250,50816,166843379,00,0.00,N,5,-15, 20250516,3315,3425,3465,3315,49889,168040618,00,0.00,N,5,-200, 20250515,3515,3760,3760,3375,57375,200082374,00,0.00,N,5,-235, 20250514,3750,3705,3750,3660,19839,73398635,00,0.00,N,2,50, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index f08470b32dc6..28095221701c 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33800,33750,34450,33250,570983,19304510725,00,0.00,N,2,200, +20250624,33600,33400,33950,32700,584893,19612301575,00,0.00,N,2,900, +20250623,32700,32150,33150,32000,412750,13500939950,00,0.00,N,5,-200, +20250620,32900,34300,34450,32650,597689,19879998100,00,0.00,N,5,-550, +20250619,33450,32900,33850,32100,738485,24464441825,00,0.00,N,2,850, +20250618,32600,32550,33300,32150,521559,17055970675,00,0.00,N,2,450, +20250617,32150,33300,33750,31250,993309,32462632225,00,0.00,N,5,-200, +20250616,32350,31450,32500,31200,910679,29177865825,00,0.00,N,2,650, +20250613,31700,31800,31800,30450,523354,16203734225,00,0.00,N,2,300, +20250612,31400,32250,32700,31200,447753,14270273175,00,0.00,N,5,-300, +20250611,31700,32050,32150,31400,445812,14181053575,00,0.00,N,5,-250, +20250610,31950,32250,32450,31250,992839,31710952900,00,0.00,N,2,1000, +20250609,30950,29950,31150,29700,773236,23655466800,00,0.00,N,2,1350, +20250605,29600,30550,30550,29050,630177,18724006700,00,0.00,N,5,-550, +20250604,30150,30600,30750,30000,344311,10418390700,00,0.00,N,2,150, +20250602,30000,30000,30400,29250,431605,12945340350,00,0.00,N,5,-100, +20250530,30100,30200,30350,29600,370257,11090156475,00,0.00,N,5,-200, +20250529,30300,29700,31400,29700,1098392,33631514850,00,0.00,N,2,1250, +20250528,29050,31200,31250,28850,768775,22912479175,00,0.00,N,5,-1700, +20250527,30750,30500,30950,29950,410085,12490006200,00,0.00,N,2,150, +20250526,30600,30700,30900,30050,510331,15555954725,00,0.00,N,2,250, +20250523,30350,30800,30900,29700,551310,16727205375,00,0.00,N,5,-250, +20250522,30600,30200,31250,30200,755687,23241337825,00,0.00,N,5,-300, +20250521,30900,31600,31600,30250,866424,26693762400,00,0.00,N,3,0, +20250520,30900,28850,31250,28600,1909757,58273242500,00,0.00,N,2,2500, +20250519,28400,29550,29800,28000,814606,23386952400,00,0.00,N,5,-500, 20250516,28900,27900,29100,27450,1112185,31960144475,00,0.00,N,2,1250, 20250515,27650,28500,29150,27050,1031736,28632415950,00,0.00,N,5,-550, 20250514,28200,29150,29750,27550,2062932,59375055525,00,0.00,N,5,-400, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 5e5a0d1710aa..634dc5463ae6 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,700,700,700,700,1,700,00,0.00,N,2,10, +20250624,690,596,699,596,3785,2571543,00,0.00,N,5,-8, +20250623,698,698,698,595,2917,1735871,00,0.00,N,5,-1, +20250620,699,700,700,698,783,547548,00,0.00,N,3,0, +20250619,699,700,700,595,3,1994,00,0.00,N,3,0, +20250618,699,595,699,595,21,12599,00,0.00,N,3,0, +20250617,699,700,799,595,10219,6090160,00,0.00,N,5,-1, +20250616,700,700,700,601,12,7410,00,0.00,N,3,0, +20250613,700,700,700,700,1,700,00,0.00,N,3,0, +20250612,700,720,720,612,58,36335,00,0.00,N,5,-20, +20250611,720,700,800,629,83,57085,00,0.00,N,5,-19, +20250610,739,799,799,680,220,150057,00,0.00,N,5,-61, +20250609,800,700,800,680,14,10080,00,0.00,N,2,1, +20250605,799,680,799,680,13,8959,00,0.00,N,5,-1, +20250604,800,800,900,680,44,32675,00,0.00,N,3,0, +20250602,800,800,800,800,1,800,00,0.00,N,3,0, +20250530,800,800,800,800,1,800,00,0.00,N,2,1, +20250529,799,781,799,781,3,2361,00,0.00,N,5,-119, +20250528,918,920,920,680,10,8452,00,0.00,N,2,118, +20250527,800,800,800,800,1,800,00,0.00,N,2,1, +20250526,799,680,799,680,2,1479,00,0.00,N,5,-1, +20250523,800,800,800,800,11,8800,00,0.00,N,2,1, +20250522,799,800,800,680,15,10439,00,0.00,N,5,-1, +20250521,800,800,800,680,7,5358,00,0.00,N,3,0, +20250520,800,800,800,800,1,800,00,0.00,N,2,36, +20250519,764,900,900,764,29,22480,00,0.00,N,4,-134, 20250516,898,899,899,765,35,27808,00,0.00,N,5,-1, 20250515,899,899,899,899,1,899,00,0.00,N,2,49, 20250514,850,850,997,850,116,98747,00,0.00,N,4,-150, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index db25eb9e7a29..da814652d196 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2890,2900,2925,2850,87640,253034509,00,0.00,N,5,-10, +20250624,2900,2865,2910,2865,69653,200977217,00,0.00,N,2,45, +20250623,2855,2900,2905,2830,137115,391823327,00,0.00,N,5,-50, +20250620,2905,2915,2960,2900,67717,198389541,00,0.00,N,5,-10, +20250619,2915,2910,2935,2895,48699,141598531,00,0.00,N,2,10, +20250618,2905,2930,2940,2905,77907,227126750,00,0.00,N,5,-25, +20250617,2930,2945,2960,2900,108719,317664341,00,0.00,N,5,-15, +20250616,2945,2975,2975,2920,78998,232531250,00,0.00,N,5,-30, +20250613,2975,3005,3040,2970,158168,472917730,00,0.00,N,5,-30, +20250612,3005,2990,3015,2985,62075,186236502,00,0.00,N,2,20, +20250611,2985,3000,3025,2975,80972,242638122,00,0.00,N,5,-15, +20250610,3000,3000,3035,2980,61115,183716997,00,0.00,N,3,0, +20250609,3000,2980,3005,2980,62206,185888090,00,0.00,N,2,20, +20250605,2980,2990,3005,2965,76366,228003795,00,0.00,N,5,-10, +20250604,2990,2965,2990,2955,52480,155836095,00,0.00,N,2,30, +20250602,2960,2905,2965,2905,44056,129095941,00,0.00,N,2,45, +20250530,2915,2965,2965,2890,37524,109459825,00,0.00,N,5,-5, +20250529,2920,2900,2960,2885,77861,228441738,00,0.00,N,2,20, +20250528,2900,2935,2945,2850,98565,286323437,00,0.00,N,5,-35, +20250527,2935,2940,2970,2905,57909,169517037,00,0.00,N,5,-25, +20250526,2960,2955,2975,2925,54521,160902355,00,0.00,N,2,10, +20250523,2950,2995,2995,2940,35414,104605711,00,0.00,N,3,0, +20250522,2950,2995,2995,2940,52266,154518175,00,0.00,N,5,-45, +20250521,2995,2970,3000,2970,43615,130280171,00,0.00,N,2,15, +20250520,2980,3005,3015,2960,48406,144093985,00,0.00,N,5,-5, +20250519,2985,3035,3035,2950,81816,243573672,00,0.00,N,5,-50, 20250516,3035,3120,3170,3025,149897,462972125,00,0.00,N,5,-30, 20250515,3065,3145,3150,3050,118745,366011632,00,0.00,N,5,-85, 20250514,3150,3185,3185,3125,56161,176426267,00,0.00,N,5,-5, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 6f6e99f7c340..4072e5b5e279 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1100,1110,1220,1100,3522096,4118472945,00,0.00,N,2,1, +20250624,1099,1074,1100,1074,238252,259982600,00,0.00,N,2,28, +20250623,1071,1080,1088,1050,289666,308864015,00,0.00,N,5,-20, +20250620,1091,1091,1108,1066,399194,434834545,00,0.00,N,2,13, +20250619,1078,1121,1121,1069,562475,608952247,00,0.00,N,5,-34, +20250618,1112,1109,1121,1084,379586,420407820,00,0.00,N,2,3, +20250617,1109,1128,1130,1095,682349,757203018,00,0.00,N,5,-30, +20250616,1139,1130,1149,1108,604464,684137190,00,0.00,N,2,6, +20250613,1133,1223,1240,1125,1467563,1712256855,00,0.00,N,5,-79, +20250612,1212,1192,1224,1150,2915983,3467157028,00,0.00,N,5,-22, +20250611,1234,1105,1393,1105,32420096,41462356669,00,0.00,N,2,149, +20250610,1085,1100,1100,1065,305529,330803055,00,0.00,N,5,-6, +20250609,1091,1086,1108,1074,430702,468313021,00,0.00,N,2,7, +20250605,1084,1117,1117,1061,849948,917340497,00,0.00,N,5,-36, +20250604,1120,1170,1176,1100,1670795,1902212061,00,0.00,N,5,-2, +20250602,1122,1095,1159,1038,1692797,1882580905,00,0.00,N,2,16, +20250530,1106,1070,1245,1050,17472251,20429886244,00,0.00,N,2,62, +20250529,1044,1050,1080,1020,511289,533410714,00,0.00,N,5,-8, +20250528,1052,1005,1053,998,615122,637458334,00,0.00,N,2,50, +20250527,1002,1006,1023,992,353005,353960612,00,0.00,N,5,-6, +20250526,1008,990,1030,980,707702,714625153,00,0.00,N,2,18, +20250523,990,993,1007,976,869162,860322131,00,0.00,N,5,-20, +20250522,1010,1018,1041,992,1171843,1176781170,00,0.00,N,5,-40, +20250521,1050,1104,1111,1047,1316036,1409053769,00,0.00,N,5,-32, +20250520,1082,1075,1095,1026,2528911,2683860497,00,0.00,N,5,-53, +20250519,1135,1170,1348,1125,21156389,26448626401,00,0.00,N,2,33, 20250516,1102,1217,1237,1095,5904052,6854107069,00,0.00,N,5,-106, 20250515,1208,1284,1500,1153,40990319,55756786580,00,0.00,N,2,24, 20250514,1184,914,1184,914,17277604,19232571884,00,0.00,N,1,273, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 47cd6ff13bbb..9b62bb274f39 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3245,3175,3340,3150,131462,425106622,00,0.00,N,2,70, +20250624,3175,3090,3190,3050,24600,77162532,00,0.00,N,2,85, +20250623,3090,3150,3190,3085,25271,78807935,00,0.00,N,5,-95, +20250620,3185,3200,3235,3145,55218,176762750,00,0.00,N,5,-15, +20250619,3200,3200,3200,3100,68647,216544716,00,0.00,N,2,5, +20250618,3195,3080,3235,3070,86845,275725793,00,0.00,N,2,115, +20250617,3080,3110,3120,3035,21332,65658255,00,0.00,N,3,0, +20250616,3080,3015,3155,3010,26227,80592375,00,0.00,N,3,0, +20250613,3080,3150,3150,3030,26816,82294599,00,0.00,N,5,-45, +20250612,3125,3135,3165,3090,44191,138685050,00,0.00,N,5,-10, +20250611,3135,3155,3210,3100,59939,189160495,00,0.00,N,2,15, +20250610,3120,3060,3310,3035,199342,639291043,00,0.00,N,2,60, +20250609,3060,3060,3160,3040,55940,173387080,00,0.00,N,2,20, +20250605,3040,3040,3050,2980,21162,63792920,00,0.00,N,2,5, +20250604,3035,3045,3045,3000,18538,55936285,00,0.00,N,2,45, +20250602,2990,2925,3010,2900,37186,110364352,00,0.00,N,2,65, +20250530,2925,2925,2950,2905,7331,21407805,00,0.00,N,3,0, +20250529,2925,2890,2960,2890,22821,66905380,00,0.00,N,2,5, +20250528,2920,2880,2965,2880,19477,56981320,00,0.00,N,2,25, +20250527,2895,2900,2920,2885,12758,36934192,00,0.00,N,5,-10, +20250526,2905,2890,2935,2875,10307,30045875,00,0.00,N,2,15, +20250523,2890,2900,2915,2865,17258,49770625,00,0.00,N,5,-15, +20250522,2905,2900,2920,2860,19829,57235072,00,0.00,N,2,5, +20250521,2900,2900,2995,2880,12626,36868845,00,0.00,N,3,0, +20250520,2900,2890,2915,2880,7027,20332900,00,0.00,N,2,10, +20250519,2890,2885,2910,2860,9890,28451385,00,0.00,N,3,0, 20250516,2890,2935,2940,2885,25793,74993905,00,0.00,N,5,-50, 20250515,2940,3015,3035,2935,29162,86730643,00,0.00,N,5,-85, 20250514,3025,3065,3075,3010,40137,121616275,00,0.00,N,5,-35, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 76bf939dd93e..642eeeecc9d5 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17930,17950,18010,17510,24696,436723840,00,0.00,N,5,-20, +20250624,17950,17500,17990,17470,26094,464872210,00,0.00,N,2,490, +20250623,17460,17280,17580,17000,39817,689193680,00,0.00,N,5,-180, +20250620,17640,18630,18630,17320,90603,1610744105,00,0.00,N,5,-810, +20250619,18450,17710,18530,17520,73530,1326488885,00,0.00,N,2,740, +20250618,17710,17210,17710,17050,49015,848493180,00,0.00,N,2,500, +20250617,17210,16800,17260,16680,44567,756953430,00,0.00,N,2,410, +20250616,16800,16470,17010,16300,48804,815649470,00,0.00,N,2,330, +20250613,16470,17060,17110,16260,82788,1368846540,00,0.00,N,5,-690, +20250612,17160,17360,17630,17160,36559,638619970,00,0.00,N,5,-160, +20250611,17320,17300,17640,17170,30277,528672450,00,0.00,N,2,30, +20250610,17290,17200,17370,16990,32404,557426625,00,0.00,N,2,110, +20250609,17180,17230,17480,17070,30818,530745660,00,0.00,N,3,0, +20250605,17180,17000,17290,16900,37328,641350255,00,0.00,N,2,180, +20250604,17000,17200,17320,16800,35444,600316945,00,0.00,N,5,-180, +20250602,17180,16800,17200,16520,60248,1019590920,00,0.00,N,2,390, +20250530,16790,16510,16790,16210,37581,618792540,00,0.00,N,2,300, +20250529,16490,16560,16730,16140,59116,969775220,00,0.00,N,5,-70, +20250528,16560,16640,16660,16320,28038,462032005,00,0.00,N,2,10, +20250527,16550,16580,16640,16340,34301,564674790,00,0.00,N,5,-20, +20250526,16570,16710,16720,16270,47238,779152565,00,0.00,N,5,-140, +20250523,16710,17000,17000,16460,53907,900809680,00,0.00,N,5,-290, +20250522,17000,17480,17480,16790,70476,1196140120,00,0.00,N,5,-480, +20250521,17480,17750,18090,16910,125563,2192203675,00,0.00,N,5,-270, +20250520,17750,17570,17880,17460,71264,1258136950,00,0.00,N,2,270, +20250519,17480,17770,17770,17100,70952,1237757060,00,0.00,N,5,-370, 20250516,17850,17990,18400,16920,164370,2887134605,00,0.00,N,2,50, 20250515,17800,15540,18840,15430,737018,12716461475,00,0.00,N,2,2280, 20250514,15520,14740,15540,14740,50783,777606115,00,0.00,N,2,780, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 441a5d634e6b..c9e3da91c910 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1664,1670,1673,1642,165584,274485148,00,0.00,N,2,2, +20250624,1662,1675,1690,1635,266234,440300653,00,0.00,N,5,-13, +20250623,1675,1684,1723,1660,485168,819477770,00,0.00,N,3,0, +20250620,1675,1683,1686,1648,238923,397185016,00,0.00,N,5,-11, +20250619,1686,1689,1701,1678,148235,250536169,00,0.00,N,5,-3, +20250618,1689,1678,1702,1655,239883,402240673,00,0.00,N,2,19, +20250617,1670,1700,1700,1654,219817,366735874,00,0.00,N,5,-22, +20250616,1692,1683,1705,1671,213520,359984082,00,0.00,N,2,11, +20250613,1681,1691,1699,1651,377715,630465625,00,0.00,N,5,-9, +20250612,1690,1663,1707,1663,442889,749280501,00,0.00,N,2,27, +20250611,1663,1650,1687,1631,244553,407257233,00,0.00,N,2,16, +20250610,1647,1644,1670,1625,402259,664300871,00,0.00,N,2,7, +20250609,1640,1620,1660,1620,387963,635937882,00,0.00,N,2,43, +20250605,1597,1625,1625,1585,277584,445859476,00,0.00,N,5,-14, +20250604,1611,1570,1640,1560,426965,684611431,00,0.00,N,2,68, +20250602,1543,1540,1579,1540,134971,210240756,00,0.00,N,2,3, +20250530,1540,1538,1555,1520,232571,358479632,00,0.00,N,2,2, +20250529,1538,1517,1550,1517,282830,433868259,00,0.00,N,2,21, +20250528,1517,1472,1535,1461,466728,706096330,00,0.00,N,2,46, +20250527,1471,1476,1498,1464,141776,209189184,00,0.00,N,5,-19, +20250526,1490,1483,1495,1470,88363,131201684,00,0.00,N,2,7, +20250523,1483,1489,1489,1453,125640,185333294,00,0.00,N,2,6, +20250522,1477,1466,1485,1450,136780,199818480,00,0.00,N,2,2, +20250521,1475,1495,1495,1468,128481,189627344,00,0.00,N,5,-2, +20250520,1477,1478,1509,1466,113662,167417570,00,0.00,N,3,0, +20250519,1477,1454,1529,1447,348607,520799203,00,0.00,N,2,9, 20250516,1468,1502,1518,1460,204869,302380889,00,0.00,N,5,-22, 20250515,1490,1530,1533,1486,103687,155152741,00,0.00,N,5,-27, 20250514,1517,1496,1520,1469,153332,229522010,00,0.00,N,2,42, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index fd078cd5a3e3..8d75bb3a7cfd 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6220,6290,6310,6200,25489,158713600,00,0.00,N,5,-70, +20250624,6290,6190,6290,6180,48509,301631780,00,0.00,N,2,130, +20250623,6160,6280,6280,6140,12100,74720080,00,0.00,N,5,-120, +20250620,6280,6130,6290,6110,13848,86104515,00,0.00,N,2,110, +20250619,6170,6200,6240,6120,23064,142369425,00,0.00,N,5,-80, +20250618,6250,6220,6260,6120,12766,79195925,00,0.00,N,2,30, +20250617,6220,6280,6330,6180,23150,144514050,00,0.00,N,5,-60, +20250616,6280,6270,6310,6140,25353,157414190,00,0.00,N,2,10, +20250613,6270,6390,6440,6200,33541,210320180,00,0.00,N,5,-120, +20250612,6390,6440,6560,6390,29117,187838375,00,0.00,N,5,-50, +20250611,6440,6430,6480,6370,32825,210829870,00,0.00,N,2,40, +20250610,6400,6440,6500,6340,22466,143652665,00,0.00,N,5,-40, +20250609,6440,6450,6500,6320,28637,183792400,00,0.00,N,5,-10, +20250605,6450,6380,6450,6300,27440,175706070,00,0.00,N,2,60, +20250604,6390,6480,6480,6260,17914,113343810,00,0.00,N,3,0, +20250602,6390,6400,6580,6310,28193,181990655,00,0.00,N,2,10, +20250530,6380,6350,6390,6260,10498,66698180,00,0.00,N,2,40, +20250529,6340,6310,6380,6270,26599,167960770,00,0.00,N,3,0, +20250528,6340,6290,6500,6080,21672,137603945,00,0.00,N,2,50, +20250527,6290,6280,6480,6250,16847,106321500,00,0.00,N,2,10, +20250526,6280,6290,6610,6210,17294,109083890,00,0.00,N,5,-10, +20250523,6290,6240,6660,6230,38059,240950130,00,0.00,N,2,40, +20250522,6250,6190,6300,6150,12934,80414030,00,0.00,N,2,10, +20250521,6240,6370,6370,6230,9919,62463085,00,0.00,N,5,-50, +20250520,6290,6130,6490,6130,12245,76695530,00,0.00,N,2,200, +20250519,6090,6110,6200,6060,25810,158108585,00,0.00,N,5,-50, 20250516,6140,6380,6380,6090,51427,317547120,00,0.00,N,5,-190, 20250515,6330,6530,6580,6320,27142,173410420,00,0.00,N,5,-120, 20250514,6450,6620,6690,6440,48504,314992055,00,0.00,N,5,-170, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 9eafc05da7b1..afd76354bd67 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5860,5800,5990,5760,271628,1587639035,00,0.00,N,3,0, +20250624,5860,5930,6020,5830,452773,2676077740,00,0.00,N,5,-40, +20250623,5900,5800,6200,5730,1132331,6750391770,00,0.00,N,2,80, +20250620,5820,5610,6720,5500,5548630,34413527210,00,0.00,N,2,150, +20250619,5670,5100,6590,5050,8070981,50018728985,00,0.00,N,2,600, +20250618,5070,4920,5100,4870,64969,328236687,00,0.00,N,2,150, +20250617,4920,4950,4995,4880,41745,205566225,00,0.00,N,5,-30, +20250616,4950,4935,4970,4825,45964,225784415,00,0.00,N,2,10, +20250613,4940,5070,5130,4900,66587,329505364,00,0.00,N,5,-130, +20250612,5070,5060,5200,5020,62636,319906345,00,0.00,N,2,10, +20250611,5060,5120,5120,5010,38271,192873445,00,0.00,N,3,0, +20250610,5060,5010,5080,4950,60279,302890700,00,0.00,N,2,60, +20250609,5000,4935,5030,4930,82583,412471667,00,0.00,N,2,100, +20250605,4900,4835,4945,4800,78639,384545175,00,0.00,N,2,90, +20250604,4810,4845,4870,4810,31752,153512727,00,0.00,N,3,0, +20250602,4810,4795,4835,4775,22051,105982407,00,0.00,N,2,20, +20250530,4790,4765,4835,4720,27934,133657943,00,0.00,N,2,25, +20250529,4765,4810,4810,4715,20416,97296547,00,0.00,N,2,55, +20250528,4710,4715,4775,4685,19447,92103580,00,0.00,N,2,30, +20250527,4680,4670,4720,4605,50758,237878235,00,0.00,N,2,60, +20250526,4620,4610,4650,4577,29514,136083763,00,0.00,N,3,0, +20250523,4620,4690,4690,4610,27345,126742807,00,0.00,N,5,-70, +20250522,4690,4660,4715,4660,14504,67961625,00,0.00,N,5,-10, +20250521,4700,4685,4740,4655,11243,52909724,00,0.00,N,2,15, +20250520,4685,4700,4795,4620,32274,150835887,00,0.00,N,5,-15, +20250519,4700,4810,4835,4675,48407,229187626,00,0.00,N,5,-110, 20250516,4810,4925,4925,4805,36026,174208074,00,0.00,N,5,-105, 20250515,4915,4915,4945,4900,14568,71690940,00,0.00,N,5,-35, 20250514,4950,4940,4950,4865,27774,136279325,00,0.00,N,2,35, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index c1211f961c60..360bbcceb8f0 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9080,9350,9350,9080,51001,465638550,00,0.00,N,5,-210, +20250624,9290,9240,9430,9120,62063,573192690,00,0.00,N,2,50, +20250623,9240,9280,9290,9090,36599,337455100,00,0.00,N,5,-50, +20250620,9290,9530,9530,9190,94652,881942965,00,0.00,N,5,-240, +20250619,9530,9700,9700,9260,123345,1171063200,05,0.00,N,5,-560, +20250618,10090,9960,10130,9910,143468,1437755810,00,0.00,N,2,130, +20250617,9960,9910,10080,9870,72098,717367620,00,0.00,N,2,80, +20250616,9880,9860,10030,9800,55153,548443505,00,0.00,N,2,60, +20250613,9820,10000,10010,9640,71108,694073845,00,0.00,N,3,0, +20250612,9820,10000,10120,9820,52761,528215440,00,0.00,N,5,-180, +20250611,10000,9950,10040,9760,65045,643753030,00,0.00,N,2,200, +20250610,9800,9770,9940,9600,67862,666007110,00,0.00,N,2,40, +20250609,9760,9680,9860,9680,36882,359532130,00,0.00,N,2,170, +20250605,9590,9250,9650,9170,69567,660510840,00,0.00,N,2,330, +20250604,9260,8970,9360,8970,25730,238311285,00,0.00,N,2,310, +20250602,8950,9180,9190,8880,43414,390400580,00,0.00,N,5,-340, +20250530,9290,9500,9510,9150,24658,228369165,00,0.00,N,5,-200, +20250529,9490,9450,9500,9140,34327,320808380,00,0.00,N,2,140, +20250528,9350,9200,9450,9140,108681,1016787470,00,0.00,N,2,170, +20250527,9180,9000,9210,8990,31746,290094720,00,0.00,N,2,200, +20250526,8980,8990,9090,8950,10822,97504780,00,0.00,N,5,-20, +20250523,9000,8970,9150,8960,31721,288561705,00,0.00,N,2,30, +20250522,8970,9000,9100,8700,15562,139559055,00,0.00,N,5,-30, +20250521,9000,9110,9150,8980,9479,85770275,00,0.00,N,5,-120, +20250520,9120,8860,9130,8800,55163,497216620,00,0.00,N,2,200, +20250519,8920,8670,8940,8530,84543,747615125,00,0.00,N,2,250, 20250516,8670,8710,8800,8560,36052,313255145,00,0.00,N,5,-120, 20250515,8790,8550,8800,8430,67624,588222815,00,0.00,N,2,250, 20250514,8540,8210,8540,8180,72977,615554980,00,0.00,N,2,330, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index b64b88e60a16..ac477d5b9b91 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23200,23300,23400,22750,102901,2373468125,00,0.00,N,2,350, +20250624,22850,22150,23000,22150,99673,2258948575,00,0.00,N,2,1000, +20250623,21850,21650,22000,21350,67657,1460161700,00,0.00,N,5,-400, +20250620,22250,22100,22400,21900,50389,1118683075,00,0.00,N,2,250, +20250619,22000,22400,22500,21900,46557,1027334025,00,0.00,N,5,-300, +20250618,22300,22100,22300,21800,70712,1558957925,00,0.00,N,2,200, +20250617,22100,22750,23400,21850,138608,3131505125,00,0.00,N,5,-100, +20250616,22200,22000,22550,21450,99764,2193766600,00,0.00,N,2,200, +20250613,22000,23350,23350,21800,223865,4991517925,00,0.00,N,5,-1050, +20250612,23050,23950,23950,23050,145438,3385954350,00,0.00,N,5,-900, +20250611,23950,21500,24500,21500,640868,15109207475,00,0.00,N,2,2450, +20250610,21500,21800,21900,21300,34906,751853100,00,0.00,N,5,-300, +20250609,21800,21500,21850,21200,69861,1509453975,00,0.00,N,2,550, +20250605,21250,21100,21750,20900,50268,1074819950,00,0.00,N,2,150, +20250604,21100,20600,21400,20600,57280,1204218800,00,0.00,N,2,750, +20250602,20350,20550,20550,20150,28979,590117425,00,0.00,N,5,-50, +20250530,20400,20450,20600,20000,28403,575642975,00,0.00,N,5,-50, +20250529,20450,20350,20450,20000,30594,619564775,00,0.00,N,2,450, +20250528,20000,19850,20200,19820,41119,824507380,00,0.00,N,2,330, +20250527,19670,19850,19850,19620,29304,576656735,00,0.00,N,5,-180, +20250526,19850,19540,19990,19540,42193,832435245,00,0.00,N,2,110, +20250523,19740,19850,19890,19510,42897,843802610,00,0.00,N,5,-120, +20250522,19860,20700,20800,19770,66793,1336027605,00,0.00,N,5,-890, +20250521,20750,20650,21050,20450,37085,767019375,00,0.00,N,5,-100, +20250520,20850,20550,21050,20350,38593,802249150,00,0.00,N,2,700, +20250519,20150,20500,20500,19980,40406,811484605,00,0.00,N,5,-400, 20250516,20550,20800,20800,20150,54406,1109026575,00,0.00,N,5,-150, 20250515,20700,21100,21350,20600,40376,842526400,00,0.00,N,5,-400, 20250514,21100,20550,21500,20550,127281,2682441700,00,0.00,N,2,750, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 537ce9185b2c..e421a5e38c4b 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4870,4820,5000,4795,77114,379366930,00,0.00,N,2,35, +20250624,4835,4835,5000,4790,82535,401122810,00,0.00,N,5,-5, +20250623,4840,4670,4885,4570,185410,882704057,00,0.00,N,2,65, +20250620,4775,4200,5350,4200,2319095,11377138088,00,0.00,N,2,605, +20250619,4170,4085,4285,4080,23990,99325410,00,0.00,N,2,90, +20250618,4080,4045,4090,4000,10367,41967880,00,0.00,N,2,30, +20250617,4050,4100,4100,3995,30565,123227685,00,0.00,N,5,-15, +20250616,4065,4130,4215,4025,37161,151128199,00,0.00,N,5,-125, +20250613,4190,4270,4270,4100,14177,59179955,00,0.00,N,5,-70, +20250612,4260,4325,4330,4230,14425,61333950,00,0.00,N,5,-65, +20250611,4325,4390,4445,4220,20605,88474150,00,0.00,N,2,10, +20250610,4315,4140,4440,4075,46861,199408699,00,0.00,N,2,215, +20250609,4100,4085,4115,4030,11323,46268995,00,0.00,N,2,50, +20250605,4050,3975,4090,3905,38869,154345300,00,0.00,N,2,85, +20250604,3965,3950,4030,3930,17937,71207940,00,0.00,N,5,-25, +20250602,3990,4015,4045,3900,22565,89029825,00,0.00,N,5,-25, +20250530,4015,4060,4060,3800,36148,142519380,00,0.00,N,5,-30, +20250529,4045,3960,4080,3940,15887,63321160,00,0.00,N,2,110, +20250528,3935,3930,3935,3850,16055,62750487,00,0.00,N,2,5, +20250527,3930,3950,3950,3875,7813,30526950,00,0.00,N,3,0, +20250526,3930,3905,4000,3785,27785,107572370,00,0.00,N,2,30, +20250523,3900,3980,3980,3875,6542,25540165,00,0.00,N,5,-80, +20250522,3980,4010,4010,3925,4435,17510295,00,0.00,N,5,-25, +20250521,4005,4015,4040,3920,21246,84596776,00,0.00,N,2,5, +20250520,4000,3845,4050,3845,25731,100638400,00,0.00,N,2,45, +20250519,3955,3975,4000,3900,8260,32592420,00,0.00,N,5,-20, 20250516,3975,4125,4130,3950,27071,108148145,00,0.00,N,5,-150, 20250515,4125,4140,4165,4040,5416,22165975,00,0.00,N,5,-10, 20250514,4135,4105,4195,4090,15454,63839735,00,0.00,N,2,45, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 2801a61529d8..a77e313d521c 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3145,3160,3230,2955,1054608,3256239431,00,0.00,N,5,-10, +20250624,3155,3380,3380,3150,468409,1501479294,00,0.00,N,2,15, +20250623,3140,3140,3150,3000,1161003,3550910694,00,0.00,N,5,-30, +20250620,3170,3180,3245,3135,685321,2208877644,00,0.00,N,5,-10, +20250619,3180,3275,3275,3155,665036,2119023482,00,0.00,N,5,-100, +20250618,3280,3470,3470,3250,791730,2633137306,00,0.00,N,5,-185, +20250617,3465,3435,3555,3275,741167,2577471153,00,0.00,N,2,55, +20250616,3410,3580,3580,3310,1248644,4242063340,00,0.00,N,5,-175, +20250613,3585,3740,3795,3555,727632,2638227797,00,0.00,N,5,-155, +20250612,3740,3695,3800,3475,1153916,4217403095,00,0.00,N,2,45, +20250611,3695,3445,3785,3440,1600824,5804855362,00,0.00,N,2,295, +20250610,3400,3135,3400,3070,1385683,4565132199,00,0.00,N,2,265, +20250609,3135,3270,3270,3070,663730,2096621645,00,0.00,N,5,-135, +20250605,3270,3100,3290,3065,710762,2288694628,00,0.00,N,2,120, +20250604,3150,3125,3255,2990,850134,2606888008,00,0.00,N,2,25, +20250602,3125,3150,3150,2980,648742,1975889946,00,0.00,N,5,-45, +20250530,3170,3125,3220,3015,383423,1184080943,00,0.00,N,2,45, +20250529,3125,3175,3200,2940,1239784,3758300843,00,0.00,N,5,-45, +20250528,3170,3225,3245,3110,462438,1452863397,00,0.00,N,5,-50, +20250527,3220,3275,3375,3185,527715,1715213186,00,0.00,N,5,-155, +20250526,3375,3520,3535,3375,373089,1275913591,00,0.00,N,5,-45, +20250523,3420,3170,3535,3170,1240117,4130892231,00,0.00,N,2,105, +20250522,3315,3535,3590,3185,1573185,5191043310,00,0.00,N,5,-195, +20250521,3510,3030,3510,3030,1610639,5486610357,00,0.00,N,2,320, +20250520,3190,3200,3370,3090,539071,1712488817,00,0.00,N,5,-10, +20250519,3200,3160,3260,3005,566068,1762106320,00,0.00,N,2,30, 20250516,3170,3325,3325,3100,655766,2083325182,00,0.00,N,5,-120, 20250515,3290,3350,3355,3270,249145,821013298,00,0.00,N,5,-60, 20250514,3350,3230,3425,3210,655968,2190312963,00,0.00,N,2,120, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index d3e5e6e372c9..63457f6cf05e 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,109500,113000,113200,108800,1685148,185119834150,00,0.00,N,5,-2800, +20250624,112300,109400,113200,108700,1406979,156992894300,00,0.00,N,2,4700, +20250623,107600,107100,108200,105600,1348050,144535893108,00,0.00,N,2,1100, +20250620,106500,107500,108500,106500,3095365,330586466919,00,0.00,N,5,-200, +20250619,106700,107900,109000,105300,1317751,140205847500,00,0.00,N,5,-300, +20250618,107000,106100,107800,105500,1083459,115819986650,00,0.00,N,5,-100, +20250617,107100,106800,109300,106200,1053976,113167879650,00,0.00,N,5,-700, +20250616,107800,106200,108100,104800,1036382,110492888608,00,0.00,N,2,1800, +20250613,106000,105900,107200,104700,1482722,156800707628,00,0.00,N,2,100, +20250612,105900,107600,108100,105000,2261184,240086052500,00,0.00,N,5,-1300, +20250611,107200,110600,110600,106400,1666674,179549977200,00,0.00,N,5,-3700, +20250610,110900,110800,114800,108400,2263281,252997815950,00,0.00,N,2,200, +20250609,110700,106100,110700,105700,2084938,227945021900,00,0.00,N,2,4400, +20250605,106300,107900,108000,104100,2359607,250668659400,00,0.00,N,5,-1600, +20250604,107900,100700,107900,100600,2503826,264022441934,00,0.00,N,2,7900, +20250602,100000,103700,104800,98600,1481522,148784814810,00,0.00,N,5,-4300, +20250530,104300,102500,104900,102300,3421277,355179369200,00,0.00,N,2,1600, +20250529,102700,100800,102900,100200,1296257,132191135750,00,0.00,N,2,1700, +20250528,101000,101400,102400,99900,1177541,119262301200,00,0.00,N,5,-900, +20250527,101900,101000,102000,100400,1099027,111475166552,00,0.00,N,5,-100, +20250526,102000,100000,102000,99200,1282596,129360497656,00,0.00,N,2,3000, +20250523,99000,96800,99600,96700,939884,92825998500,00,0.00,N,2,2300, +20250522,96700,96100,97700,96100,768775,74468368176,00,0.00,N,5,-1300, +20250521,98000,96500,98200,96000,1053819,102910515700,00,0.00,N,2,1700, +20250520,96300,96200,96300,94900,787613,75555466150,00,0.00,N,2,1300, +20250519,95000,94400,95800,93500,971610,92334451950,00,0.00,N,2,1400, 20250516,93600,92700,94000,92500,652372,60951050250,00,0.00,N,3,0, 20250515,93600,92700,94700,92700,535502,50278852750,00,0.00,N,2,200, 20250514,93400,92700,94100,92600,715874,66882226550,00,0.00,N,2,800, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index b00a4d93267e..7bc9fa7cb012 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10720,10740,10750,10620,82950,887501955,00,0.00,N,2,50, +20250624,10670,10590,10700,10520,109684,1163652690,00,0.00,N,2,220, +20250623,10450,10620,10630,10450,124095,1303256630,00,0.00,N,5,-290, +20250620,10740,10630,10830,10610,141723,1522645645,00,0.00,N,2,160, +20250619,10580,10480,10680,10430,112926,1191518535,00,0.00,N,2,140, +20250618,10440,10330,10500,10250,141445,1469175820,00,0.00,N,2,50, +20250617,10390,10620,10700,10340,209810,2194125095,00,0.00,N,5,-150, +20250616,10540,10730,10820,10450,178346,1875438535,00,0.00,N,5,-190, +20250613,10730,11100,11100,10680,198124,2136821965,00,0.00,N,5,-340, +20250612,11070,11130,11270,10980,484764,5368430570,00,0.00,N,5,-60, +20250611,11130,11060,11150,10920,260263,2865267135,00,0.00,N,2,110, +20250610,11020,10970,11220,10860,151239,1670638755,00,0.00,N,2,120, +20250609,10900,10950,11140,10890,121305,1332122825,00,0.00,N,2,30, +20250605,10870,10930,11120,10870,136185,1495828430,00,0.00,N,5,-30, +20250604,10900,10760,10960,10760,169148,1843659185,00,0.00,N,2,180, +20250602,10720,11050,11080,10720,184409,1991373595,00,0.00,N,5,-380, +20250530,11100,11580,11580,11080,254879,2869950930,00,0.00,N,5,-680, +20250529,11780,10440,12060,10430,962858,11180920355,00,0.00,N,2,1350, +20250528,10430,10400,10500,10280,131055,1360850370,00,0.00,N,2,30, +20250527,10400,10260,10420,10260,85152,881173620,00,0.00,N,2,40, +20250526,10360,10170,10360,10120,58221,595591180,00,0.00,N,2,250, +20250523,10110,10060,10290,10050,111687,1135135620,00,0.00,N,2,50, +20250522,10060,10040,10100,9900,130115,1299298420,00,0.00,N,5,-30, +20250521,10090,10290,10360,10030,156170,1581082210,00,0.00,N,5,-260, +20250520,10350,10230,10360,10160,67839,694148735,00,0.00,N,2,120, +20250519,10230,10580,10650,10180,132390,1359402655,00,0.00,N,5,-400, 20250516,10630,11090,11130,10560,120687,1297332955,00,0.00,N,5,-420, 20250515,11050,11280,11470,11030,94390,1053695915,00,0.00,N,5,-320, 20250514,11370,11560,11560,11310,71264,812133330,00,0.00,N,5,-90, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index c72695a92051..d92ef9de521b 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8350,8560,8700,8320,116050,982717680,00,0.00,N,5,-190, +20250624,8540,8620,8630,8430,125196,1066262700,00,0.00,N,5,-10, +20250623,8550,8360,8820,8230,306643,2614552835,00,0.00,N,2,210, +20250620,8340,8150,8770,8150,362101,3054086485,00,0.00,N,2,250, +20250619,8090,8030,8240,7920,80678,646789595,00,0.00,N,2,60, +20250618,8030,8010,8120,7980,44226,355820065,00,0.00,N,5,-60, +20250617,8090,8290,8300,7960,110441,896921105,00,0.00,N,5,-140, +20250616,8230,8050,8270,8010,83210,680679560,00,0.00,N,2,130, +20250613,8100,8190,8270,8010,101698,820974595,00,0.00,N,5,-90, +20250612,8190,8290,8370,8140,102144,845121130,00,0.00,N,2,20, +20250611,8170,8130,8180,8090,57688,469455410,00,0.00,N,2,50, +20250610,8120,8080,8300,8080,93052,763223205,00,0.00,N,5,-10, +20250609,8130,8100,8250,8030,93030,757737185,00,0.00,N,2,90, +20250605,8040,7970,8070,7880,83448,665934055,00,0.00,N,2,120, +20250604,7920,7760,7920,7740,31723,248544125,00,0.00,N,2,170, +20250602,7750,7800,7850,7660,36927,286698800,00,0.00,N,5,-50, +20250530,7800,7850,7880,7720,44814,349215520,00,0.00,N,5,-40, +20250529,7840,7860,7950,7800,82937,653281165,00,0.00,N,5,-20, +20250528,7860,8070,8070,7830,95901,761868925,00,0.00,N,5,-210, +20250527,8070,7930,8070,7800,152296,1217184575,00,0.00,N,2,140, +20250526,7930,7770,8040,7710,299526,2365151890,00,0.00,N,2,330, +20250523,7600,7300,8370,7210,2032036,16297229570,00,0.00,N,2,320, +20250522,7280,7500,7500,7280,44836,329125980,00,0.00,N,5,-240, +20250521,7520,7470,7650,7380,53824,405567975,00,0.00,N,2,50, +20250520,7470,7250,7480,7250,30040,222240345,00,0.00,N,2,190, +20250519,7280,7370,7440,7250,47277,346176095,00,0.00,N,5,-140, 20250516,7420,7410,7480,7380,50921,377413575,00,0.00,N,2,10, 20250515,7410,7520,7560,7370,48791,363069135,00,0.00,N,5,-140, 20250514,7550,7550,7600,7410,36280,272504740,00,0.00,N,2,20, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index d174f311f2f4..29d2f9326127 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7300,7410,7440,7270,65024,477140150,00,0.00,N,3,0, +20250624,7300,7220,7410,7220,66841,489550755,00,0.00,N,2,110, +20250623,7190,7300,7300,7100,75460,540243560,00,0.00,N,5,-130, +20250620,7320,7510,7510,7290,84395,620458325,00,0.00,N,5,-80, +20250619,7400,7250,7500,7200,137485,1016530245,00,0.00,N,2,160, +20250618,7240,7180,7270,7100,61767,445515900,00,0.00,N,2,60, +20250617,7180,7260,7330,7090,87208,628843240,00,0.00,N,5,-70, +20250616,7250,7260,7330,7120,128076,922272590,00,0.00,N,5,-60, +20250613,7310,7530,7550,7220,142665,1048054485,00,0.00,N,5,-160, +20250612,7470,7550,7670,7450,100395,757750985,00,0.00,N,5,-130, +20250611,7600,7620,7830,7380,215316,1641625485,00,0.00,N,2,100, +20250610,7500,7620,7870,7280,344062,2596211135,00,0.00,N,5,-80, +20250609,7580,7350,7940,7220,1147090,8760815885,00,0.00,N,2,530, +20250605,7050,6670,7065,6600,219670,1529512620,00,0.00,N,2,380, +20250604,6670,6530,6770,6530,70483,469050130,00,0.00,N,2,120, +20250602,6550,6500,6620,6470,45447,297500485,00,0.00,N,2,10, +20250530,6540,6520,6610,6430,32614,212661675,00,0.00,N,2,10, +20250529,6530,6430,6560,6350,86008,552756340,00,0.00,N,2,100, +20250528,6430,6410,6500,6360,41608,267646840,00,0.00,N,2,60, +20250527,6370,6340,6500,6250,43259,274721200,00,0.00,N,2,10, +20250526,6360,6270,6400,6190,23313,147815185,00,0.00,N,2,60, +20250523,6300,6390,6460,6180,38835,245869115,00,0.00,N,5,-90, +20250522,6390,6510,6540,6390,24682,158735700,00,0.00,N,5,-90, +20250521,6480,6480,6610,6480,24410,159490325,00,0.00,N,3,0, +20250520,6480,6530,6770,6470,26558,173356450,00,0.00,N,5,-40, +20250519,6520,6580,6680,6500,44337,290856890,00,0.00,N,5,-120, 20250516,6640,6830,6900,6640,61870,417453960,00,0.00,N,5,-130, 20250515,6770,6860,6930,6760,46670,317776060,00,0.00,N,5,-120, 20250514,6890,6870,6990,6800,33269,229947085,00,0.00,N,3,0, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 0cda479d8eab..625e07215cee 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11520,12250,12340,11320,771675,8959510650,00,0.00,N,5,-420, +20250624,11940,12210,12210,11640,421339,5022306160,00,0.00,N,5,-240, +20250623,12180,11580,12800,11310,1710231,20866760710,00,0.00,N,2,480, +20250620,11700,12840,12890,11610,1478583,17855242280,00,0.00,N,5,-1080, +20250619,12780,10740,13300,10410,4163073,51055499545,00,0.00,N,2,1940, +20250618,10840,10380,10850,10150,588769,6219022490,00,0.00,N,2,310, +20250617,10530,11210,11250,10040,764919,8151050660,00,0.00,N,5,-110, +20250616,10640,10670,10780,10120,966204,10102129465,00,0.00,N,2,180, +20250613,10460,10400,10560,9740,1095831,11203427785,00,0.00,N,2,210, +20250612,10250,9760,10710,9600,2319972,23733191235,00,0.00,N,2,970, +20250611,9280,9150,9390,9120,364010,3381548065,00,0.00,N,2,10, +20250610,9270,9410,9440,9050,299688,2769005940,00,0.00,N,5,-120, +20250609,9390,9900,10150,9300,674327,6553278740,00,0.00,N,5,-240, +20250605,9630,9520,9860,9210,1367415,13064852915,00,0.00,N,2,590, +20250604,9040,8570,9120,8530,393823,3476331675,00,0.00,N,2,210, +20250602,8830,8900,9280,8790,402490,3611914145,00,0.00,N,5,-220, +20250530,9050,9510,9520,8930,381677,3498255375,00,0.00,N,5,-350, +20250529,9400,8790,9500,8710,871743,8023936725,00,0.00,N,2,660, +20250528,8740,9150,9440,8660,625961,5692020740,00,0.00,N,5,-150, +20250527,8890,8880,9080,8780,298045,2657782180,00,0.00,N,5,-220, +20250526,9110,9910,9920,9030,891361,8306040270,00,0.00,N,5,-70, +20250523,9180,9330,9880,9100,1701192,16126964650,00,0.00,N,2,360, +20250522,8820,8780,9110,8510,419103,3691021010,00,0.00,N,5,-80, +20250521,8900,9020,9100,8670,472221,4197665850,00,0.00,N,2,90, +20250520,8810,8360,9550,8340,1862305,16943733045,00,0.00,N,2,500, +20250519,8310,8520,8700,8100,732636,6184781110,00,0.00,N,2,160, 20250516,8150,7710,8210,7620,475580,3813357480,00,0.00,N,2,500, 20250515,7650,7920,7980,7650,97054,753361505,00,0.00,N,5,-210, 20250514,7860,7800,7910,7360,106041,830365330,00,0.00,N,2,170, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index baf53a041fbf..6d9b21dc51d7 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2070,2095,2095,1999,60665,123840184,00,0.00,N,2,10, +20250624,2060,1961,2080,1950,159553,321371007,00,0.00,N,2,99, +20250623,1961,2025,2035,1893,104583,207107100,00,0.00,N,5,-64, +20250620,2025,2055,2080,1990,62267,125604699,00,0.00,N,2,15, +20250619,2010,2010,2045,1920,108179,216164003,00,0.00,N,2,5, +20250618,2005,2090,2115,1996,98308,199219771,00,0.00,N,5,-80, +20250617,2085,2180,2185,2070,96666,205907960,00,0.00,N,5,-10, +20250616,2095,2215,2235,2095,65955,140100690,00,0.00,N,5,-120, +20250613,2215,2105,2215,2080,107429,229764510,00,0.00,N,2,110, +20250612,2105,2250,2250,2030,208255,438082370,00,0.00,N,5,-95, +20250611,2200,2175,2210,2120,113822,247345112,00,0.00,N,2,25, +20250610,2175,2205,2225,2115,86640,186258850,00,0.00,N,5,-35, +20250609,2210,2180,2420,2145,214162,482514150,00,0.00,N,2,25, +20250605,2185,2320,2320,2095,192949,421419310,00,0.00,N,5,-125, +20250604,2310,2370,2500,2165,190660,432154494,00,0.00,N,5,-60, +20250602,2370,2680,2685,2335,167439,406511050,00,0.00,N,5,-190, +20250530,2560,2460,2610,2440,208978,529039430,00,0.00,N,2,70, +20250529,2490,2485,2620,2360,127637,314161705,00,0.00,N,2,5, +20250528,2485,2520,2645,2320,208337,509876515,00,0.00,N,5,-65, +20250527,2550,2595,2615,2340,297901,735044880,00,0.00,N,5,-100, +20250526,2650,2895,2895,2580,417334,1122656485,00,0.00,N,5,-300, +20250523,2950,2825,3030,2825,339880,1003846245,00,0.00,N,5,-5, +20250522,2955,2835,2975,2770,364297,1035586737,00,0.00,N,2,120, +20250521,2835,2600,2880,2590,566469,1554490492,00,0.00,N,2,235, +20250520,2600,2525,2630,2415,471640,1195244380,00,0.00,N,2,75, +20250519,2525,2490,2560,2445,229766,576665393,00,0.00,N,2,20, 20250516,2505,2265,2580,2250,489210,1192499346,00,0.00,N,2,225, 20250515,2280,2300,2300,2190,157329,348802615,00,0.00,N,5,-20, 20250514,2300,2195,2375,2060,257200,570323659,00,0.00,N,2,105, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 12aed949d16b..7e872225c1de 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13280,13290,13360,13150,21694,287118220,00,0.00,N,2,10, +20250624,13270,12930,13290,12700,34339,444462350,00,0.00,N,2,410, +20250623,12860,12930,12930,12640,27274,348014770,00,0.00,N,2,20, +20250620,12840,13000,13100,12760,26667,342289750,00,0.00,N,5,-70, +20250619,12910,12880,13100,12780,17360,222913360,00,0.00,N,5,-60, +20250618,12970,13120,13120,12780,23358,301923500,00,0.00,N,5,-100, +20250617,13070,14070,14070,13020,26310,345180915,00,0.00,N,5,-130, +20250616,13200,12850,13290,12850,23794,310769630,00,0.00,N,2,80, +20250613,13120,13490,13490,12840,34258,449557020,00,0.00,N,5,-370, +20250612,13490,13720,13720,13320,38124,514533670,00,0.00,N,5,-360, +20250611,13850,13500,14520,13010,155028,2141258515,00,0.00,N,2,850, +20250610,13000,12550,13000,12320,36051,455087770,00,0.00,N,2,550, +20250609,12450,12500,12590,12170,31619,389514240,00,0.00,N,5,-40, +20250605,12490,12500,12600,12380,23672,295161715,00,0.00,N,2,20, +20250604,12470,12180,12590,12170,13472,167597950,00,0.00,N,2,290, +20250602,12180,12300,12300,11720,44835,534805250,00,0.00,N,2,10, +20250530,12170,12000,12200,11930,9962,120355580,00,0.00,N,2,100, +20250529,12070,12050,12220,11930,21634,261139380,00,0.00,N,2,30, +20250528,12040,12040,12080,11810,27367,326201720,00,0.00,N,2,10, +20250527,12030,12200,12250,11950,34993,422135250,00,0.00,N,5,-260, +20250526,12290,12610,12710,12210,27380,337582050,00,0.00,N,5,-300, +20250523,12590,12640,12700,12490,19464,244490555,00,0.00,N,5,-50, +20250522,12640,12300,12900,12200,45616,577433830,00,0.00,N,2,300, +20250521,12340,12150,12590,12050,30522,372058750,00,0.00,N,2,220, +20250520,12120,11630,12330,11500,49614,593347600,00,0.00,N,2,530, +20250519,11590,11660,11880,11300,44881,516087010,00,0.00,N,5,-70, 20250516,11660,12180,12190,11370,134292,1572702760,00,0.00,N,5,-610, 20250515,12270,12780,12810,11510,123095,1501888510,00,0.00,N,5,-400, 20250514,12670,13200,13300,12410,56233,719391610,00,0.00,N,5,-530, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 20348ec539cb..7d4a5f83d223 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1040,1034,1057,1026,96119,99844775,00,0.00,N,2,6, +20250624,1034,1050,1058,1030,89184,93094635,00,0.00,N,2,7, +20250623,1027,1053,1057,1020,100585,103349048,00,0.00,N,5,-31, +20250620,1058,1048,1058,1026,70007,73234142,00,0.00,N,2,10, +20250619,1048,1044,1066,1033,105660,110173107,00,0.00,N,2,5, +20250618,1043,1090,1090,1035,137924,144302506,00,0.00,N,5,-22, +20250617,1065,1061,1099,1053,159452,171308702,00,0.00,N,2,4, +20250616,1061,1070,1100,1040,244288,260464418,00,0.00,N,5,-39, +20250613,1100,1159,1160,1099,361186,403844348,00,0.00,N,5,-50, +20250612,1150,1102,1210,1102,869564,1012109519,00,0.00,N,2,48, +20250611,1102,1107,1134,1091,184344,204781850,00,0.00,N,5,-5, +20250610,1107,1143,1155,1088,271328,304660295,00,0.00,N,5,-36, +20250609,1143,1119,1185,1107,497627,566275574,00,0.00,N,2,45, +20250605,1098,1149,1189,1061,1049848,1179468055,00,0.00,N,5,-21, +20250604,1119,1120,1158,1079,430598,479176657,00,0.00,N,2,20, +20250602,1099,1155,1168,1071,515641,574722191,00,0.00,N,5,-70, +20250530,1169,992,1180,984,2483484,2722276051,00,0.00,N,2,177, +20250529,992,996,1000,975,113188,111424046,00,0.00,N,2,16, +20250528,976,971,1019,971,114319,113109823,00,0.00,N,2,5, +20250527,971,991,1013,967,146335,143997108,00,0.00,N,5,-20, +20250526,991,961,1020,961,128279,127580760,00,0.00,N,2,30, +20250523,961,999,1009,956,172245,168201902,00,0.00,N,5,-38, +20250522,999,1002,1027,994,137240,137141150,00,0.00,N,5,-3, +20250521,1002,1035,1046,1000,223731,226709987,00,0.00,N,5,-32, +20250520,1034,1045,1078,1026,81306,84771202,00,0.00,N,5,-16, +20250519,1050,1075,1080,1050,158021,168249151,00,0.00,N,5,-25, 20250516,1075,1108,1118,1060,152181,163494070,00,0.00,N,5,-33, 20250515,1108,1083,1129,1064,199858,219124158,00,0.00,N,2,33, 20250514,1075,1095,1095,1052,127342,135623299,00,0.00,N,2,6, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 291cd08742be..b9d0b9151c79 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,411,411,411,411,0,0,00,0.00,Y,3,0, +20250625,411,411,411,411,0,0,00,0.00,Y,3,0, +20250624,411,411,411,411,0,0,00,0.00,Y,0,0, +20250623,411,411,411,411,0,0,00,0.00,Y,0,0, +20250620,411,411,411,411,0,0,00,0.00,Y,0,0, +20250619,411,411,411,411,0,0,00,0.00,Y,0,0, +20250618,411,411,411,411,0,0,00,0.00,Y,0,0, +20250617,411,411,411,411,0,0,00,0.00,Y,0,0, +20250616,411,411,411,411,0,0,00,0.00,Y,0,0, +20250613,411,411,411,411,0,0,00,0.00,Y,0,0, +20250612,411,411,411,411,0,0,00,0.00,Y,0,0, +20250611,411,411,411,411,0,0,00,0.00,Y,0,0, +20250610,411,411,411,411,0,0,00,0.00,Y,0,0, +20250609,411,411,411,411,0,0,00,0.00,Y,0,0, +20250605,411,411,411,411,0,0,00,0.00,Y,0,0, +20250604,411,411,411,411,0,0,00,0.00,Y,0,0, +20250602,411,411,411,411,0,0,00,0.00,Y,0,0, +20250530,411,411,411,411,0,0,00,0.00,Y,0,0, +20250529,411,411,411,411,0,0,00,0.00,Y,0,0, +20250528,411,411,411,411,0,0,00,0.00,Y,0,0, +20250527,411,411,411,411,0,0,00,0.00,Y,0,0, +20250526,411,411,411,411,0,0,00,0.00,Y,0,0, +20250523,411,411,411,411,0,0,00,0.00,Y,0,0, +20250522,411,411,411,411,0,0,00,0.00,Y,0,0, +20250521,411,411,411,411,0,0,00,0.00,Y,0,0, +20250520,411,411,411,411,0,0,00,0.00,Y,0,0, +20250519,411,411,411,411,0,0,00,0.00,Y,0,0, +20250516,411,411,411,411,0,0,00,0.00,Y,0,0, 20250515,411,411,411,411,0,0,00,0.00,Y,0,0, -20250514,411,411,411,411,0,0,00,0.00,Y,0,0, -20250513,411,411,411,411,0,0,00,0.00,Y,0,0, -20250512,411,411,411,411,0,0,00,0.00,Y,0,0, +20250514,411,411,411,411,0,0,00,0.00,N,0,0, +20250513,411,411,411,411,0,0,00,0.00,N,0,0, +20250512,411,411,411,411,0,0,00,0.00,N,0,0, 20250509,411,411,411,411,0,0,00,0.00,N,0,0, 20250508,411,411,411,411,0,0,00,0.00,N,0,0, 20250507,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 6ca57ed48a44..c986bceb5452 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,77400,76600,77500,76600,1213,93414900,00,0.00,N,2,800, +20250624,76600,75600,77300,75600,235,18027200,00,0.00,N,2,1000, +20250623,75600,75700,76000,75200,240,18192300,00,0.00,N,5,-100, +20250620,75700,75800,75800,74700,275,20734000,00,0.00,N,2,500, +20250619,75200,76100,76100,74600,345,25886100,00,0.00,N,5,-100, +20250618,75300,74400,75300,74400,244,18260600,00,0.00,N,2,1000, +20250617,74300,77600,77600,74100,659,49767200,00,0.00,N,5,-3300, +20250616,77600,77300,77800,76600,101,7795100,00,0.00,N,2,100, +20250613,77500,77500,77500,76800,114,8793200,00,0.00,N,3,0, +20250612,77500,78000,78000,77400,163,12680900,00,0.00,N,5,-500, +20250611,78000,78700,78700,77100,642,49966100,00,0.00,N,5,-700, +20250610,78700,78900,78900,77700,724,56746500,00,0.00,N,2,2200, +20250609,76500,76000,77100,76000,469,35929500,00,0.00,N,2,800, +20250605,75700,74400,75700,74400,306,23068900,00,0.00,N,2,500, +20250604,75200,75100,75500,75100,248,18674900,00,0.00,N,2,100, +20250602,75100,74200,75100,74200,42,3146600,00,0.00,N,2,100, +20250530,75000,76200,76200,74900,48,3602600,00,0.00,N,5,-500, +20250529,75500,74000,75500,74000,385,28807700,00,0.00,N,2,1000, +20250528,74500,74100,74500,74100,110,8180000,00,0.00,N,3,0, +20250527,74500,74000,74500,74000,43,3196400,00,0.00,N,3,0, +20250526,74500,75300,75300,74100,301,22331100,00,0.00,N,5,-1200, +20250523,75700,75400,76000,75400,208,15690000,00,0.00,N,2,300, +20250522,75400,74300,75400,74300,115,8634800,00,0.00,N,2,700, +20250521,74700,74000,74700,74000,437,32395600,00,0.00,N,2,700, +20250520,74000,74000,74000,74000,217,16058000,00,0.00,N,2,200, +20250519,73800,73800,74400,73800,145,10721500,00,0.00,N,3,0, 20250516,73800,74000,74300,73800,275,20319800,00,0.00,N,5,-200, 20250515,74000,74600,74800,74000,506,37462900,00,0.00,N,5,-100, 20250514,74100,74000,74500,74000,159,11775600,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 45d74dfddb12..6446b21fb2a5 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16280,16310,16340,15960,8729,140784905,00,0.00,N,5,-30, +20250624,16310,15620,16390,15620,19448,313374150,00,0.00,N,2,710, +20250623,15600,16050,16050,15260,10406,161033335,00,0.00,N,5,-450, +20250620,16050,15410,16200,15290,13898,220133405,00,0.00,N,2,640, +20250619,15410,15290,15790,15290,13887,215571700,00,0.00,N,2,150, +20250618,15260,14970,15490,14970,7186,109253730,00,0.00,N,2,290, +20250617,14970,15310,15500,14700,15449,235260520,00,0.00,N,5,-290, +20250616,15260,15710,15710,15240,13224,202813775,00,0.00,N,5,-450, +20250613,15710,16050,16290,15650,10493,164928235,00,0.00,N,5,-340, +20250612,16050,16020,16500,15850,12071,196152410,00,0.00,N,2,50, +20250611,16000,15940,16180,15820,8260,131960245,00,0.00,N,2,230, +20250610,15770,16100,16180,15770,11639,185348815,00,0.00,N,5,-330, +20250609,16100,16490,16490,15750,19784,315288920,00,0.00,N,5,-60, +20250605,16160,15880,16270,15880,10366,167388330,00,0.00,N,2,280, +20250604,15880,15760,16220,15710,14777,235942640,00,0.00,N,2,220, +20250602,15660,16200,16480,15550,18081,289192245,00,0.00,N,5,-110, +20250530,15770,15660,16240,15270,19041,302085400,00,0.00,N,2,110, +20250529,15660,15730,16200,15310,29730,467079625,00,0.00,N,5,-90, +20250528,15750,14230,16830,14200,90783,1426162175,00,0.00,N,2,1570, +20250527,14180,14300,14500,14170,11418,163535335,00,0.00,N,5,-160, +20250526,14340,13950,14550,13950,8031,115174030,00,0.00,N,2,240, +20250523,14100,14510,14560,14000,18184,258890235,00,0.00,N,5,-410, +20250522,14510,15300,15300,14510,15079,222075085,00,0.00,N,5,-790, +20250521,15300,15110,15410,15110,13552,206490510,00,0.00,N,2,190, +20250520,15110,15660,15900,15100,31444,481335380,00,0.00,N,5,-690, +20250519,15800,16370,16660,15800,33225,536113165,00,0.00,N,5,-570, 20250516,16370,16980,17100,16110,57690,951320725,00,0.00,N,5,-610, 20250515,16980,16000,20450,15760,828852,15664572370,00,0.00,N,2,1230, 20250514,15750,15440,16280,15440,7801,122224470,00,0.00,N,2,80, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 785404935d6c..c76387608a30 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26050,26900,26900,25350,88635,2305067500,00,0.00,N,5,-50, +20250624,26100,25750,26150,25350,128387,3316229025,00,0.00,N,2,850, +20250623,25250,24650,25350,24100,129485,3184226050,00,0.00,N,5,-50, +20250620,25300,25100,25500,24650,138564,3475382500,00,0.00,N,3,0, +20250619,25300,24700,25550,23650,192830,4719013000,00,0.00,N,2,600, +20250618,24700,24600,25150,24050,138148,3401715325,00,0.00,N,2,300, +20250617,24400,24700,25100,24150,91218,2250158450,00,0.00,N,5,-100, +20250616,24500,24300,24800,23800,121617,2975529200,00,0.00,N,5,-50, +20250613,24550,26150,26200,24000,190643,4710113550,00,0.00,N,5,-1450, +20250612,26000,26350,26350,25650,104939,2717639125,00,0.00,N,5,-300, +20250611,26300,26000,26800,25900,188181,4963027525,00,0.00,N,2,700, +20250610,25600,26400,26400,25500,263856,6788524325,00,0.00,N,5,-800, +20250609,26400,26850,27000,26000,158833,4179174750,00,0.00,N,5,-450, +20250605,26850,27550,27550,26400,151769,4064047825,00,0.00,N,5,-250, +20250604,27100,26700,27350,26450,89818,2423131400,00,0.00,N,2,900, +20250602,26200,26750,26900,25600,137354,3585848425,00,0.00,N,5,-750, +20250530,26950,27250,27500,26700,73091,1974555750,00,0.00,N,2,50, +20250529,26900,26700,27450,26550,58949,1588228425,00,0.00,N,2,350, +20250528,26550,26500,26850,26100,92181,2440005525,00,0.00,N,2,50, +20250527,26500,26650,27300,26350,160471,4293302650,00,0.00,N,2,350, +20250526,26150,26050,26450,24600,95181,2471860450,00,0.00,N,2,150, +20250523,26000,28350,28350,25550,268007,7170288500,00,0.00,N,5,-2200, +20250522,28200,29350,29600,28100,138211,3950702075,00,0.00,N,5,-1800, +20250521,30000,30700,30900,29700,159982,4833041875,00,0.00,N,5,-200, +20250520,30200,30000,30800,29700,276694,8383568875,00,0.00,N,2,1250, +20250519,28950,28700,30150,28200,405764,11848437500,00,0.00,N,2,1100, 20250516,27850,28850,28850,27500,208101,5854274800,00,0.00,N,5,-150, 20250515,28000,25300,28000,25000,300292,8121394100,00,0.00,N,2,2150, 20250514,25850,26600,26600,24800,224758,5757161375,00,0.00,N,2,800, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 1d32db95e8d3..c67a9dad057f 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4300,4270,4300,4215,96077,410015740,00,0.00,N,2,45, +20250624,4255,4155,4285,4145,113414,479829370,00,0.00,N,2,135, +20250623,4120,4225,4270,4120,52190,216469375,00,0.00,N,5,-140, +20250620,4260,4215,4295,4180,45971,195088250,00,0.00,N,2,35, +20250619,4225,4230,4280,4175,27651,116504145,00,0.00,N,5,-5, +20250618,4230,4205,4260,4165,67541,284787240,00,0.00,N,2,25, +20250617,4205,4290,4305,4140,105659,442821378,00,0.00,N,5,-45, +20250616,4250,4260,4345,4150,61221,257974030,00,0.00,N,5,-5, +20250613,4255,4395,4395,4230,84928,363994875,00,0.00,N,5,-145, +20250612,4400,4375,4495,4365,74478,329836811,00,0.00,N,5,-20, +20250611,4420,4415,4460,4380,54708,241942335,00,0.00,N,2,10, +20250610,4410,4260,4420,4225,149274,651376628,00,0.00,N,2,155, +20250609,4255,4190,4275,4190,26668,113172745,00,0.00,N,2,30, +20250605,4225,4100,4275,4100,84190,354819280,00,0.00,N,2,100, +20250604,4125,4055,4140,4050,70394,288534865,00,0.00,N,2,70, +20250602,4055,4130,4130,3995,61915,249116445,00,0.00,N,5,-35, +20250530,4090,4065,4130,4055,20882,85424340,00,0.00,N,5,-5, +20250529,4095,4060,4100,4025,47087,191466000,00,0.00,N,2,50, +20250528,4045,3980,4060,3980,69767,281394667,00,0.00,N,2,70, +20250527,3975,4015,4015,3955,18296,72790290,00,0.00,N,5,-40, +20250526,4015,3975,4050,3940,52541,210278606,00,0.00,N,2,35, +20250523,3980,4030,4040,3965,46844,186455416,00,0.00,N,5,-50, +20250522,4030,4080,4085,3970,43886,175156423,00,0.00,N,5,-10, +20250521,4040,4050,4115,4020,38929,157509577,00,0.00,N,5,-10, +20250520,4050,4120,4140,4030,32594,132798949,00,0.00,N,5,-40, +20250519,4090,4135,4140,4040,41924,170300581,00,0.00,N,5,-55, 20250516,4145,4220,4220,4080,63143,260837725,00,0.00,N,5,-80, 20250515,4225,4290,4300,4225,42809,182486185,00,0.00,N,5,-65, 20250514,4290,4220,4300,4210,72642,309864540,00,0.00,N,2,70, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index bd19e7b8bdca..e5173b3cbbc4 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,65700,65500,65900,64200,41582,2719387000,00,0.00,N,2,1300, +20250624,64400,63300,64600,62900,46039,2944958400,00,0.00,N,2,1900, +20250623,62500,61900,62800,60800,32071,1985695350,00,0.00,N,5,-500, +20250620,63000,62400,63100,62000,35961,2254940600,00,0.00,N,2,900, +20250619,62100,63000,63000,61200,19567,1213549950,00,0.00,N,5,-700, +20250618,62800,61300,62900,59500,53383,3316244300,00,0.00,N,2,1600, +20250617,61200,60300,62500,60300,50553,3103312100,00,0.00,N,2,600, +20250616,60600,59800,60900,59200,22420,1349931800,00,0.00,N,2,600, +20250613,60000,62500,62500,59900,54191,3269848250,00,0.00,N,5,-2300, +20250612,62300,63100,63300,61800,57014,3553826500,00,0.00,N,5,-500, +20250611,62800,63400,63400,62600,24861,1562932250,00,0.00,N,3,0, +20250610,62800,62500,63500,61800,50681,3180662650,00,0.00,N,2,1100, +20250609,61700,63000,63100,61600,28385,1760373950,00,0.00,N,5,-400, +20250605,62100,61600,62300,61300,31347,1944307300,00,0.00,N,2,400, +20250604,61700,60600,62100,60600,34761,2141187550,00,0.00,N,2,1400, +20250602,60300,60700,60900,59700,32823,1972436400,00,0.00,N,2,100, +20250530,60200,60100,60600,59500,14788,889373150,00,0.00,N,2,300, +20250529,59900,61000,61100,59500,25891,1554784700,00,0.00,N,5,-300, +20250528,60200,59500,60400,59500,21199,1273901250,00,0.00,N,2,1000, +20250527,59200,58800,59800,58600,12808,759408700,00,0.00,N,5,-200, +20250526,59400,58100,59600,58100,20339,1199170500,00,0.00,N,2,900, +20250523,58500,59200,59500,58300,29777,1745192300,00,0.00,N,5,-1000, +20250522,59500,60100,60700,58600,31738,1888413700,00,0.00,N,5,-1000, +20250521,60500,59300,61000,59300,27138,1635588350,00,0.00,N,2,1200, +20250520,59300,61500,62400,58900,44231,2655471600,00,0.00,N,5,-1900, +20250519,61200,61900,62300,60600,41501,2539954200,00,0.00,N,5,-700, 20250516,61900,61600,62000,61000,42218,2597361950,00,0.00,N,3,0, 20250515,61900,61100,62500,61000,51661,3197092750,00,0.00,N,2,600, 20250514,61300,60000,61800,59500,63158,3846712850,00,0.00,N,2,2100, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index db60823d3948..af00d8d61c60 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22550,23700,23700,22250,57828,1311009275,00,0.00,N,5,-700, +20250624,23250,23100,23750,22550,52929,1230783000,00,0.00,N,2,250, +20250623,23000,22850,23400,22500,63827,1466414250,00,0.00,N,5,-150, +20250620,23150,23200,23750,22400,63980,1486484275,00,0.00,N,2,100, +20250619,23050,22700,23100,21900,49595,1115326150,00,0.00,N,2,350, +20250618,22700,22750,22950,21750,76883,1724886450,00,0.00,N,5,-100, +20250617,22800,23000,23800,22250,94976,2173234225,00,0.00,N,5,-50, +20250616,22850,22000,23000,21650,92160,2066798425,00,0.00,N,2,800, +20250613,22050,22450,22450,21200,78439,1701895650,00,0.00,N,2,50, +20250612,22000,21050,22600,21000,113271,2520440325,00,0.00,N,2,1000, +20250611,21000,21400,21500,20700,35935,754627000,00,0.00,N,5,-200, +20250610,21200,20750,21400,20650,47958,1007827275,00,0.00,N,2,450, +20250609,20750,21650,21850,20700,61272,1286681225,00,0.00,N,5,-900, +20250605,21650,21550,22000,21350,57156,1236086700,00,0.00,N,2,100, +20250604,21550,20850,21750,20500,70835,1498435125,00,0.00,N,2,700, +20250602,20850,20250,20950,20250,92377,1905908050,00,0.00,N,2,500, +20250530,20350,21200,21500,20000,167871,3438541825,00,0.00,N,5,-850, +20250529,21200,21150,21550,20850,58127,1230473575,00,0.00,N,2,50, +20250528,21150,22150,22300,20900,77091,1656943575,00,0.00,N,5,-1000, +20250527,22150,22500,22750,21750,49164,1089646575,00,0.00,N,5,-300, +20250526,22450,21600,22500,21300,89673,1980576100,00,0.00,N,2,850, +20250523,21600,21650,22200,20200,133287,2888941275,00,0.00,N,3,0, +20250522,21600,22200,22550,21500,115203,2534581450,00,0.00,N,5,-600, +20250521,22200,21450,23250,21450,236335,5340221750,00,0.00,N,2,750, +20250520,21450,21800,22150,21200,96188,2090841000,00,0.00,N,5,-350, +20250519,21800,21350,22200,20900,145593,3144454075,00,0.00,N,2,450, 20250516,21350,20400,22400,20000,512455,10981742650,00,0.00,N,2,1980, 20250515,19370,20300,20300,19340,35730,700933805,00,0.00,N,5,-930, 20250514,20300,19500,20550,19320,87020,1753225810,00,0.00,N,2,980, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 66d6439d3015..98a1d4e950bb 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,71700,75100,77600,70800,1386509,100806841650,00,0.00,N,5,-4000, +20250624,75700,84400,84900,74500,3109177,243013911550,00,0.00,N,5,-6200, +20250623,81900,61500,81900,61300,3451800,259543200850,00,0.00,N,1,18900, +20250620,63000,57200,66700,57200,2844036,180948946750,00,0.00,N,2,6200, +20250619,56800,58400,60400,54500,706141,41023580450,00,0.00,N,2,300, +20250618,56500,57100,57200,55000,245758,13814480550,00,0.00,N,2,700, +20250617,55800,58800,58800,54600,465843,26495837500,00,0.00,N,2,200, +20250616,55600,53900,55900,53200,385617,21155118100,00,0.00,N,2,400, +20250613,55200,61700,61700,54400,801077,44888584400,00,0.00,N,5,-5100, +20250612,60300,60400,61000,59200,295091,17765266200,00,0.00,N,2,500, +20250611,59800,60500,60600,58000,334643,19790261850,00,0.00,N,2,600, +20250610,59200,62100,63200,57600,642307,38391151850,00,0.00,N,5,-1400, +20250609,60600,67100,67100,60400,1001762,63633689200,00,0.00,N,5,-7600, +20250605,68200,68100,68800,64000,618447,41209627350,00,0.00,N,2,100, +20250604,68100,63800,69500,63500,1192284,79584717750,00,0.00,N,2,5500, +20250602,62600,60500,64000,58700,903098,55798213100,00,0.00,N,2,2800, +20250530,59800,57400,60100,55500,674113,39104025700,00,0.00,N,2,2900, +20250529,56900,56300,57300,55500,375579,21189291450,00,0.00,N,2,1400, +20250528,55500,57700,59200,54800,751490,42842505200,00,0.00,N,5,-1800, +20250527,57300,58100,58200,55400,560817,31845043400,00,0.00,N,2,200, +20250526,57100,52000,57100,51100,939513,51917027650,00,0.00,N,2,4600, +20250523,52500,53100,54900,50700,1120095,59352440250,00,0.00,N,5,-100, +20250522,52600,55100,55500,51200,1182866,62323662200,00,0.00,N,5,-2900, +20250521,55500,61500,61500,55500,1459372,83948464250,00,0.00,N,5,-6200, +20250520,61700,60400,64500,59400,1279413,79542017250,00,0.00,N,2,2700, +20250519,59000,56800,59500,56400,893775,52041816500,00,0.00,N,3,0, 20250516,59000,58200,62900,57100,2408881,143151799400,00,0.00,N,2,4000, 20250515,55000,53500,56800,48500,5491426,292294197800,00,0.00,N,2,6000, 20250514,49000,39900,49000,38550,3391963,148132597000,00,0.00,N,1,11300, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 9b5f8587d78f..eeef149c1566 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32200,32350,32350,31850,16356,524806725,00,0.00,N,5,-50, +20250624,32250,31500,32250,31500,23433,747733550,00,0.00,N,2,1150, +20250623,31100,31500,31500,30750,22603,702187275,00,0.00,N,5,-450, +20250620,31550,32250,32350,31550,30709,974474575,00,0.00,N,5,-200, +20250619,31750,31850,32300,31600,10602,337843300,00,0.00,N,5,-50, +20250618,31800,31300,32300,31300,11009,350261850,00,0.00,N,2,50, +20250617,31750,32000,32300,31300,23349,742015850,00,0.00,N,2,150, +20250616,31600,32000,32000,31300,23228,733408600,00,0.00,N,5,-500, +20250613,32100,32750,33000,31300,51004,1620333150,00,0.00,N,5,-800, +20250612,32900,33050,33300,32650,20589,676568150,00,0.00,N,5,-100, +20250611,33000,33100,33100,32650,17221,565912300,00,0.00,N,5,-150, +20250610,33150,33000,33400,32550,18281,604787975,00,0.00,N,2,250, +20250609,32900,32750,33300,32600,29652,976445075,00,0.00,N,2,400, +20250605,32500,32300,32600,32100,30925,999471650,00,0.00,N,2,500, +20250604,32000,31450,32450,31400,35114,1125604725,00,0.00,N,2,1000, +20250602,31000,31750,31750,30800,21032,654518400,00,0.00,N,5,-700, +20250530,31700,31950,32050,31400,24754,782012475,00,0.00,N,5,-250, +20250529,31950,30250,32050,30250,92376,2907272725,00,0.00,N,2,1600, +20250528,30350,29300,30600,29300,32014,966872800,00,0.00,N,2,950, +20250527,29400,29200,29700,29200,5482,161525450,00,0.00,N,2,200, +20250526,29200,29750,29750,28950,10779,314315650,00,0.00,N,5,-300, +20250523,29500,28800,29750,28600,19531,573324775,00,0.00,N,2,700, +20250522,28800,28800,28850,28500,8651,248117975,00,0.00,N,2,50, +20250521,28750,29050,29350,28600,15022,433748675,00,0.00,N,5,-250, +20250520,29000,28650,29500,28650,11820,343758150,00,0.00,N,2,350, +20250519,28650,29250,29250,28600,12367,355430775,00,0.00,N,5,-600, 20250516,29250,29250,29550,28950,16059,468259250,00,0.00,N,3,0, 20250515,29250,29500,29900,29200,11424,337145450,00,0.00,N,5,-250, 20250514,29500,29900,30000,29500,14104,418744700,00,0.00,N,5,-200, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 52c65c2fa566..276f3a1bf33c 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16180,16530,16540,16000,419865,6827996710,00,0.00,N,5,-330, +20250624,16510,16690,16730,16050,663511,10841384605,00,0.00,N,2,330, +20250623,16180,15310,16250,15220,657578,10471383570,00,0.00,N,2,450, +20250620,15730,15810,15920,15470,320287,5018761320,00,0.00,N,5,-70, +20250619,15800,16460,16470,15630,540710,8594630625,00,0.00,N,5,-270, +20250618,16070,15050,16210,14910,1020636,16077013285,00,0.00,N,2,810, +20250617,15260,15620,15640,15010,372957,5730971555,00,0.00,N,2,20, +20250616,15240,15120,15500,15010,358288,5458477335,00,0.00,N,3,0, +20250613,15240,15840,15900,15040,522815,7952573395,00,0.00,N,5,-360, +20250612,15600,16170,16170,15560,578388,9091308075,00,0.00,N,5,-620, +20250611,16220,16200,16340,15550,838381,13366636885,00,0.00,N,5,-180, +20250610,16400,16200,16480,16000,662483,10769425680,00,0.00,N,2,80, +20250609,16320,16000,16710,15890,2372469,38777520340,00,0.00,N,2,1160, +20250605,15160,14750,15190,14540,927540,13843707900,00,0.00,N,2,410, +20250604,14750,14430,14950,14000,1545182,22541638370,00,0.00,N,2,1130, +20250602,13620,13050,13640,12930,288873,3881129040,00,0.00,N,2,620, +20250530,13000,13070,13160,12980,98164,1279209855,00,0.00,N,5,-170, +20250529,13170,13180,13240,13110,116339,1532032680,00,0.00,N,2,40, +20250528,13130,13050,13290,13050,150054,1975576155,00,0.00,N,2,130, +20250527,13000,13240,13640,12920,153205,1996894690,00,0.00,N,3,0, +20250526,13000,12850,13130,12840,120465,1565920380,00,0.00,N,2,70, +20250523,12930,13300,13390,12930,170978,2233540215,00,0.00,N,5,-290, +20250522,13220,13450,13590,13180,194678,2588863265,00,0.00,N,5,-420, +20250521,13640,13550,13940,13490,192945,2643960970,00,0.00,N,2,200, +20250520,13440,13610,13760,13300,179951,2443486300,00,0.00,N,5,-30, +20250519,13470,13680,13680,13370,152067,2052244985,00,0.00,N,5,-210, 20250516,13680,14060,14100,13600,221094,3034629085,00,0.00,N,5,-350, 20250515,14030,14380,14530,13960,395661,5646551800,00,0.00,N,5,-240, 20250514,14270,14270,14300,14000,273629,3878567155,00,0.00,N,2,70, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 2da519b3aadd..01efd957fda9 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,884,882,895,859,274234,239445517,00,0.00,N,2,2, +20250624,882,835,909,835,351800,310031473,00,0.00,N,2,55, +20250623,827,882,890,827,561562,476492265,00,0.00,N,5,-63, +20250620,890,881,905,864,268545,239071742,00,0.00,N,2,9, +20250619,881,900,905,880,287434,255396713,00,0.00,N,5,-19, +20250618,900,916,922,893,330804,298008960,00,0.00,N,5,-10, +20250617,910,919,931,900,423371,386539976,00,0.00,N,5,-9, +20250616,919,928,933,899,243248,224371059,00,0.00,N,3,0, +20250613,919,958,958,908,527580,487584235,00,0.00,N,5,-39, +20250612,958,938,975,934,473389,453790746,00,0.00,N,2,20, +20250611,938,954,955,933,181070,170104164,00,0.00,N,5,-16, +20250610,954,935,955,930,308588,291087707,00,0.00,N,2,19, +20250609,935,934,952,929,248402,231836088,00,0.00,N,2,1, +20250605,934,919,955,917,332652,310688599,00,0.00,N,2,15, +20250604,919,925,938,916,159721,147206523,00,0.00,N,5,-6, +20250602,925,917,935,917,195119,180433208,00,0.00,N,2,2, +20250530,923,932,941,923,145655,135258820,00,0.00,N,5,-9, +20250529,932,932,936,920,160625,148932942,00,0.00,N,5,-1, +20250528,933,936,942,923,178674,166352114,00,0.00,N,5,-3, +20250527,936,933,967,921,267528,248910810,00,0.00,N,2,1, +20250526,935,939,950,920,240189,224656873,00,0.00,N,5,-13, +20250523,948,986,986,941,290685,277461727,00,0.00,N,5,-22, +20250522,970,977,998,933,404170,395350216,00,0.00,N,5,-7, +20250521,977,938,991,928,818956,796708840,00,0.00,N,2,39, +20250520,938,962,980,923,422022,395246891,00,0.00,N,5,-24, +20250519,962,929,990,916,490043,464616928,00,0.00,N,2,33, 20250516,929,981,981,917,452465,423477587,00,0.00,N,5,-37, 20250515,966,981,981,950,309958,298173866,00,0.00,N,5,-15, 20250514,981,978,990,950,353874,342346374,00,0.00,N,2,3, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index f87749f2ba01..2af3849dedf5 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9520,9470,9540,9390,55454,525229885,00,0.00,N,2,90, +20250624,9430,9200,9500,9120,52689,492825230,00,0.00,N,2,310, +20250623,9120,9280,9280,8960,57250,517823540,00,0.00,N,5,-250, +20250620,9370,9360,9500,9250,65857,619093430,00,0.00,N,2,60, +20250619,9310,9330,9330,9180,22382,207039770,00,0.00,N,2,60, +20250618,9250,9270,9330,8990,23895,221015505,00,0.00,N,2,30, +20250617,9220,9180,9370,9170,41644,385707025,00,0.00,N,5,-10, +20250616,9230,9100,9230,8900,30783,278696630,00,0.00,N,2,130, +20250613,9100,9380,9430,8970,76737,701144290,00,0.00,N,5,-250, +20250612,9350,9320,9440,9230,91867,860075590,00,0.00,N,2,110, +20250611,9240,9130,9290,9100,33100,304122370,00,0.00,N,2,120, +20250610,9120,9190,9200,9020,29804,272313780,00,0.00,N,5,-70, +20250609,9190,8910,9190,8870,62424,565572585,00,0.00,N,2,340, +20250605,8850,8980,8980,8750,35414,312970750,00,0.00,N,2,100, +20250604,8750,8580,8750,8500,38839,335451135,00,0.00,N,2,100, +20250602,8650,8740,8870,8650,34750,303506700,00,0.00,N,5,-90, +20250530,8740,8900,8910,8730,47415,416159760,00,0.00,N,5,-170, +20250529,8910,8960,9030,8840,54600,486392530,00,0.00,N,5,-90, +20250528,9000,8970,9050,8890,68241,612795030,00,0.00,N,2,30, +20250527,8970,9120,9120,8880,35174,314528845,00,0.00,N,5,-130, +20250526,9100,8990,9150,8810,53371,481458815,00,0.00,N,2,200, +20250523,8900,9100,9300,8860,89863,812137195,00,0.00,N,5,-20, +20250522,8920,8830,8920,8660,55321,484985770,00,0.00,N,2,60, +20250521,8860,9080,9160,8830,66422,593278530,00,0.00,N,5,-130, +20250520,8990,8850,9550,8750,84540,763232580,00,0.00,N,2,150, +20250519,8840,8860,8990,8600,60674,528598930,00,0.00,N,5,-30, 20250516,8870,8800,9040,8760,88426,786866160,00,0.00,N,2,80, 20250515,8790,9140,9150,8760,91895,823688990,00,0.00,N,5,-280, 20250514,9070,9250,9260,8890,141987,1287637815,00,0.00,N,5,-130, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index f067c0b51ef3..0a85535170bf 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3715,3715,3740,3695,203609,756073565,00,0.00,N,2,5, +20250624,3710,3675,3750,3650,337565,1249924271,00,0.00,N,2,110, +20250623,3600,3610,3650,3585,161094,579699643,00,0.00,N,5,-80, +20250620,3680,3640,3720,3620,261996,958840597,00,0.00,N,2,75, +20250619,3605,3635,3650,3590,141516,510912385,00,0.00,N,5,-25, +20250618,3630,3635,3640,3600,144409,521938920,00,0.00,N,3,0, +20250617,3630,3615,3695,3590,227651,829229363,00,0.00,N,2,25, +20250616,3605,3535,3615,3530,161261,576004340,00,0.00,N,2,40, +20250613,3565,3645,3655,3530,285873,1020843790,00,0.00,N,5,-75, +20250612,3640,3580,3645,3580,193013,699311063,00,0.00,N,2,70, +20250611,3570,3580,3605,3555,264297,943409156,00,0.00,N,5,-10, +20250610,3580,3565,3635,3565,144253,519205544,00,0.00,N,5,-5, +20250609,3585,3595,3605,3560,198415,709624020,00,0.00,N,5,-5, +20250605,3590,3640,3640,3585,168808,607937195,00,0.00,N,5,-25, +20250604,3615,3610,3645,3585,136365,493292067,00,0.00,N,2,5, +20250602,3610,3610,3630,3580,92230,332193331,00,0.00,N,5,-30, +20250530,3640,3650,3655,3615,72967,265159115,00,0.00,N,5,-10, +20250529,3650,3640,3670,3615,115537,420776640,00,0.00,N,2,55, +20250528,3595,3600,3625,3580,130302,469800803,00,0.00,N,2,15, +20250527,3580,3600,3610,3570,179150,641380537,00,0.00,N,5,-25, +20250526,3605,3610,3640,3575,160644,577924480,00,0.00,N,5,-30, +20250523,3635,3645,3660,3630,183229,667868111,00,0.00,N,5,-10, +20250522,3645,3710,3710,3640,229999,840884815,00,0.00,N,5,-75, +20250521,3720,3730,3760,3715,188914,704083115,00,0.00,N,5,-45, +20250520,3765,3785,3840,3750,302555,1145053295,00,0.00,N,2,55, +20250519,3710,3770,3795,3695,212423,793001123,00,0.00,N,5,-25, 20250516,3735,3770,3800,3720,278288,1044496445,00,0.00,N,5,-50, 20250515,3785,3860,3955,3775,752956,2884770965,00,0.00,N,5,-115, 20250514,3900,3860,3975,3770,678810,2626198426,00,0.00,N,2,35, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 568418b310d9..fa82c0e83d39 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6840,6740,6950,6720,8169,55730190,00,0.00,N,2,110, +20250624,6730,6760,6900,6670,8170,55174040,00,0.00,N,5,-20, +20250623,6750,7000,7050,6680,14121,96043980,00,0.00,N,5,-280, +20250620,7030,6990,7090,6880,10296,71863350,00,0.00,N,2,30, +20250619,7000,7090,7090,6860,12624,87522680,00,0.00,N,5,-30, +20250618,7030,6480,7120,6480,120509,836469070,00,0.00,N,2,570, +20250617,6460,6500,6570,6450,15780,102512390,00,0.00,N,5,-110, +20250616,6570,6310,6590,6210,17733,114121140,00,0.00,N,2,270, +20250613,6300,6360,6400,6220,16452,103961020,00,0.00,N,5,-50, +20250612,6350,6330,6490,6320,19785,125936370,00,0.00,N,2,50, +20250611,6300,6260,6310,6260,17089,107550200,00,0.00,N,2,50, +20250610,6250,6360,6460,6250,20820,131654085,00,0.00,N,5,-160, +20250609,6410,6620,6620,6360,20116,129265580,00,0.00,N,5,-100, +20250605,6510,6490,6590,6410,6686,43550970,00,0.00,N,2,30, +20250604,6480,6440,6560,6400,14929,96887320,00,0.00,N,2,80, +20250602,6400,6510,6510,6350,10999,70346475,00,0.00,N,5,-70, +20250530,6470,6630,6660,6460,7395,48368270,00,0.00,N,5,-170, +20250529,6640,6760,6760,6590,10291,68319110,00,0.00,N,5,-120, +20250528,6760,6820,6930,6700,2937,19871430,00,0.00,N,5,-30, +20250527,6790,6870,7000,6780,4825,32831830,00,0.00,N,5,-130, +20250526,6920,6870,7000,6820,1691,11664330,00,0.00,N,5,-40, +20250523,6960,6940,7030,6840,5217,35956700,00,0.00,N,2,10, +20250522,6950,6950,7030,6830,4350,30030560,00,0.00,N,5,-40, +20250521,6990,6950,7070,6910,3783,26426070,00,0.00,N,2,30, +20250520,6960,6960,7030,6880,6226,43276865,00,0.00,N,3,0, +20250519,6960,6900,7030,6840,5478,37973070,00,0.00,N,3,0, 20250516,6960,7150,7260,6960,10281,72573680,00,0.00,N,5,-270, 20250515,7230,7270,7300,7110,5558,39953930,00,0.00,N,5,-40, 20250514,7270,7060,7370,7020,10644,76113360,00,0.00,N,2,110, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 03119b7dc00e..6cbf69aa70f8 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7600,7740,7820,7300,162504,1216481105,00,0.00,N,5,-170, +20250624,7770,7990,8080,7700,82774,650551280,00,0.00,N,5,-220, +20250623,7990,7930,8100,7700,129995,1035399970,00,0.00,N,2,20, +20250620,7970,7990,8000,7520,90136,709261000,00,0.00,N,2,150, +20250619,7820,7970,8110,7640,118577,930087200,00,0.00,N,5,-140, +20250618,7960,7600,8060,7600,222950,1762593130,00,0.00,N,2,360, +20250617,7600,7300,7690,7250,119247,896458645,00,0.00,N,2,300, +20250616,7300,7470,7470,7050,57922,418161640,00,0.00,N,5,-80, +20250613,7380,7390,7570,7030,153556,1122133705,00,0.00,N,5,-10, +20250612,7390,6830,7400,6830,399087,2901406120,00,0.00,N,2,560, +20250611,6830,6550,7280,6540,565275,3937691655,00,0.00,N,2,490, +20250610,6340,5960,6410,5820,170569,1065537180,00,0.00,N,2,380, +20250609,5960,6170,6180,5750,53632,320302570,00,0.00,N,5,-210, +20250605,6170,5670,6320,5610,239262,1448889020,00,0.00,N,2,520, +20250604,5650,5460,5680,5400,19364,106318040,00,0.00,N,2,150, +20250602,5500,5690,5690,5440,13148,72169040,00,0.00,N,5,-50, +20250530,5550,5490,5630,5400,19278,105731590,00,0.00,N,2,50, +20250529,5500,5440,5670,5360,23142,126785960,00,0.00,N,5,-10, +20250528,5510,5320,5570,5280,26071,141276520,00,0.00,N,2,120, +20250527,5390,5530,5530,5250,27101,144624970,00,0.00,N,5,-150, +20250526,5540,5390,5910,5390,56677,322249970,00,0.00,N,5,-10, +20250523,5550,5450,5650,5100,126524,689451120,00,0.00,N,5,-150, +20250522,5700,6300,6470,5310,216164,1246901700,00,0.00,N,5,-800, +20250521,6500,5720,6570,5720,313278,1980380940,00,0.00,N,2,780, +20250520,5720,5280,5830,5280,145043,821251855,00,0.00,N,2,400, +20250519,5320,5060,5450,5030,130250,680352920,00,0.00,N,2,410, 20250516,4910,5160,5160,4820,100555,494188805,00,0.00,N,5,-160, 20250515,5070,6400,6400,5000,650970,3524697895,00,0.00,N,5,-1490, 20250514,6560,6330,7000,6150,349903,2312009680,00,0.00,N,2,290, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 3fe23ae55aae..50e482f9d9fc 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2680,2680,2710,2655,66652,178711593,00,0.00,N,3,0, +20250624,2680,2630,2700,2630,88046,234437170,00,0.00,N,2,60, +20250623,2620,2690,2710,2610,154120,405815883,00,0.00,N,5,-95, +20250620,2715,2695,2725,2635,105867,284440420,00,0.00,N,2,20, +20250619,2695,2710,2730,2640,123700,332087908,00,0.00,N,5,-10, +20250618,2705,2710,2735,2665,94843,255231721,00,0.00,N,5,-5, +20250617,2710,2695,2790,2660,257879,702326115,00,0.00,N,2,15, +20250616,2695,2780,2800,2685,205426,558258152,00,0.00,N,5,-75, +20250613,2770,2835,2925,2710,364309,1023781204,00,0.00,N,5,-60, +20250612,2830,2915,2915,2700,175056,495809796,00,0.00,N,5,-90, +20250611,2920,2815,2975,2805,415233,1209101168,00,0.00,N,2,105, +20250610,2815,2795,2840,2775,147971,414882660,00,0.00,N,5,-10, +20250609,2825,2820,2845,2735,213471,593585866,00,0.00,N,2,5, +20250605,2820,2800,2845,2755,218840,612903803,00,0.00,N,2,20, +20250604,2800,2855,2900,2725,247565,694883279,00,0.00,N,5,-85, +20250602,2885,2960,2995,2865,342151,992354249,00,0.00,N,5,-60, +20250530,2945,2865,3040,2830,975210,2878591617,00,0.00,N,2,65, +20250529,2880,2755,3225,2670,2328150,6967013301,00,0.00,N,2,140, +20250528,2740,2830,2850,2715,407048,1118854910,00,0.00,N,5,-150, +20250527,2890,2980,3020,2745,727274,2066515043,00,0.00,N,5,-95, +20250526,2985,2935,3190,2820,1159753,3460874515,00,0.00,N,2,55, +20250523,2930,3270,3280,2875,1817347,5474492838,00,0.00,N,5,-415, +20250522,3345,2905,3580,2840,7393696,23974773548,00,0.00,N,2,550, +20250521,2795,2680,2990,2610,2315226,6458144889,00,0.00,N,2,245, +20250520,2550,2580,2585,2460,322682,818439435,00,0.00,N,5,-30, +20250519,2580,2500,2800,2420,1929374,5086595670,00,0.00,N,2,225, 20250516,2355,2400,2400,2340,45253,106596795,00,0.00,N,5,-45, 20250515,2400,2385,2405,2335,45373,107750135,00,0.00,N,2,20, 20250514,2380,2360,2390,2330,35391,83524957,00,0.00,N,2,20, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index c63716eedb2c..27a257543047 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8400,8360,8490,8310,2426,20371770,00,0.00,N,2,20, +20250624,8380,8230,8510,8210,40968,342994060,00,0.00,N,2,150, +20250623,8230,8310,8370,8150,3523,29005160,00,0.00,N,5,-140, +20250620,8370,8310,8380,8310,565,4710615,00,0.00,N,2,10, +20250619,8360,8390,8440,8330,8785,73631420,00,0.00,N,5,-50, +20250618,8410,8470,8470,8290,5135,42936500,00,0.00,N,5,-60, +20250617,8470,8300,8600,8300,8181,69722800,00,0.00,N,2,100, +20250616,8370,8410,8440,8370,966,8100210,00,0.00,N,5,-90, +20250613,8460,8210,8520,8210,19040,160306755,00,0.00,N,2,160, +20250612,8300,8160,8450,8160,15159,126756770,00,0.00,N,2,60, +20250611,8240,8100,8300,8070,9227,76010460,00,0.00,N,2,100, +20250610,8140,8090,8180,8090,1533,12446880,00,0.00,N,2,40, +20250609,8100,7990,8110,7950,5859,46923230,00,0.00,N,2,140, +20250605,7960,7930,8040,7930,6402,51323900,00,0.00,N,2,30, +20250604,7930,7900,7940,7840,1497,11836235,00,0.00,N,2,20, +20250602,7910,7920,7920,7820,2128,16810540,00,0.00,N,3,0, +20250530,7910,7810,7910,7810,6258,49075210,00,0.00,N,2,100, +20250529,7810,7840,7875,7800,1456,11406825,00,0.00,N,5,-40, +20250528,7850,7850,7850,7810,951,7435440,00,0.00,N,3,0, +20250527,7850,7860,7910,7770,2501,19571435,00,0.00,N,5,-10, +20250526,7860,7860,7860,7810,815,6373760,00,0.00,N,3,0, +20250523,7860,7790,7860,7780,817,6373090,00,0.00,N,2,80, +20250522,7780,7820,7850,7760,1483,11512910,00,0.00,N,5,-40, +20250521,7820,7950,7960,7790,712,5577630,00,0.00,N,5,-120, +20250520,7940,7840,8000,7820,825,6541710,00,0.00,N,2,100, +20250519,7840,7820,7900,7780,284,2221980,00,0.00,N,5,-20, 20250516,7860,7850,7860,7800,1333,10407100,00,0.00,N,2,60, 20250515,7800,7900,7960,7800,3752,29342360,00,0.00,N,5,-100, 20250514,7900,7930,7970,7870,1996,15759700,00,0.00,N,5,-90, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 9d5a8a577717..3b08ebc9ba9d 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,332,349,349,328,378811,126566895,00,0.00,N,5,-3, +20250624,335,326,345,326,484595,161815270,00,0.00,N,2,9, +20250623,326,333,337,325,313121,102685620,00,0.00,N,5,-13, +20250620,339,332,340,326,478614,160086686,00,0.00,N,2,7, +20250619,332,332,336,328,172083,56950396,00,0.00,N,5,-3, +20250618,335,329,337,326,352230,116929529,00,0.00,N,2,3, +20250617,332,332,339,328,623336,207022564,00,0.00,N,2,4, +20250616,328,320,343,320,511699,167439929,00,0.00,N,2,4, +20250613,324,336,336,323,691988,226095324,00,0.00,N,5,-12, +20250612,336,337,347,333,861447,289996589,00,0.00,N,5,-1, +20250611,337,335,343,335,381098,128321701,00,0.00,N,5,-2, +20250610,339,340,347,330,629646,213455232,00,0.00,N,2,3, +20250609,336,333,338,330,193102,64486005,00,0.00,N,2,3, +20250605,333,322,335,319,510285,167525942,00,0.00,N,2,11, +20250604,322,324,332,312,636257,204219733,00,0.00,N,5,-1, +20250602,323,333,338,321,269713,87487899,00,0.00,N,5,-10, +20250530,333,327,334,321,362845,119192320,00,0.00,N,2,6, +20250529,327,329,334,325,224622,73673292,00,0.00,N,5,-5, +20250528,332,323,343,316,805831,262699817,00,0.00,N,2,12, +20250527,320,320,328,314,283113,90350195,00,0.00,N,3,0, +20250526,320,324,325,315,221611,70901426,00,0.00,N,3,0, +20250523,320,338,338,315,644697,206768453,00,0.00,N,5,-18, +20250522,338,320,339,317,695519,229924311,00,0.00,N,2,21, +20250521,317,320,325,301,818110,256356133,00,0.00,N,5,-3, +20250520,320,343,346,317,984208,322737200,00,0.00,N,5,-21, +20250519,341,352,352,338,585312,200769110,00,0.00,N,5,-11, 20250516,352,372,373,350,1029535,366309421,00,0.00,N,5,-20, 20250515,372,365,375,365,150386,55379610,00,0.00,N,2,5, 20250514,367,369,370,361,625988,228446272,00,0.00,N,5,-2, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index c7000fe43783..adf6e77578d1 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4115,4190,4400,4105,103271,438607228,00,0.00,N,5,-75, +20250624,4190,3995,4480,3995,97086,403974278,00,0.00,N,2,195, +20250623,3995,4290,4295,3955,97869,399013279,00,0.00,N,5,-335, +20250620,4330,4445,4460,4215,75255,326183955,00,0.00,N,5,-115, +20250619,4445,4240,4450,4150,107963,470962354,00,0.00,N,2,210, +20250618,4235,4145,4255,4030,89611,373713092,00,0.00,N,2,160, +20250617,4075,4010,4090,3935,63754,255688110,00,0.00,N,2,65, +20250616,4010,3950,4305,3950,120327,491640923,00,0.00,N,2,60, +20250613,3950,3950,3980,3720,53228,203490025,00,0.00,N,5,-35, +20250612,3985,3950,4210,3950,117562,479234279,00,0.00,N,2,60, +20250611,3925,3740,3930,3635,90190,344458846,00,0.00,N,2,115, +20250610,3810,4150,4150,3745,259237,1008279841,00,0.00,N,5,-405, +20250609,4215,4170,4335,3930,418205,1734214951,00,0.00,N,2,120, +20250605,4095,3660,4400,3510,2450427,9831635301,00,0.00,N,2,680, +20250604,3415,2635,3415,2635,2344473,7501981114,00,0.00,N,1,785, +20250602,2630,2380,3050,2365,1315560,3672980039,00,0.00,N,2,230, +20250530,2400,2425,2425,2390,20007,48039955,00,0.00,N,5,-25, +20250529,2425,2305,2460,2305,95726,231425184,00,0.00,N,2,125, +20250528,2300,2280,2340,2275,12621,28983170,00,0.00,N,3,0, +20250527,2300,2240,2325,2210,40119,92067456,00,0.00,N,2,60, +20250526,2240,2200,2280,2190,21047,46672831,00,0.00,N,2,20, +20250523,2220,2245,2350,2150,18509,40942555,00,0.00,N,5,-25, +20250522,2245,2260,2280,2195,30863,68742500,00,0.00,N,5,-15, +20250521,2260,2205,2265,2195,22266,49552070,00,0.00,N,2,55, +20250520,2205,2240,2390,2200,49381,110135895,00,0.00,N,5,-35, +20250519,2240,2290,2305,2225,39964,90187392,00,0.00,N,5,-65, 20250516,2305,2400,2415,2265,80246,186797340,00,0.00,N,5,-115, 20250515,2420,2400,2455,2400,21379,51828895,00,0.00,N,5,-5, 20250514,2425,2440,2460,2400,35259,85196845,00,0.00,N,2,15, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index feb9704903e4..2b5cd9a4ebd5 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5020,4995,5090,4905,41435,206028925,00,0.00,N,3,0, +20250624,5020,4960,5170,4955,55399,279522740,00,0.00,N,2,60, +20250623,4960,4960,5070,4870,27947,138961525,00,0.00,N,5,-15, +20250620,4975,4995,5000,4780,56585,277012640,00,0.00,N,2,10, +20250619,4965,4810,5000,4800,27334,134104360,00,0.00,N,2,155, +20250618,4810,4800,4850,4795,21519,103609239,00,0.00,N,5,-45, +20250617,4855,4855,4920,4785,35477,171965540,00,0.00,N,2,25, +20250616,4830,4830,4855,4755,37643,180693100,00,0.00,N,3,0, +20250613,4830,4955,5010,4800,75828,368824175,00,0.00,N,5,-165, +20250612,4995,5080,5080,4940,63622,316865523,00,0.00,N,5,-15, +20250611,5010,4990,5070,4945,55710,278147800,00,0.00,N,2,20, +20250610,4990,5070,5070,4840,110696,546176830,00,0.00,N,5,-30, +20250609,5020,4950,5140,4670,126124,616218837,00,0.00,N,2,70, +20250605,4950,4875,4990,4735,327341,1585177865,00,0.00,N,3,0, +20250604,4950,5150,5810,4910,3819364,20891550450,00,0.00,N,2,480, +20250602,4470,4550,4550,4445,4238,18993495,00,0.00,N,5,-5, +20250530,4475,4480,4560,4475,6446,29023330,00,0.00,N,3,0, +20250529,4475,4580,4580,4460,5178,23212950,00,0.00,N,5,-15, +20250528,4490,4500,4595,4485,3247,14675645,00,0.00,N,5,-60, +20250527,4550,4535,4615,4470,19195,87037630,00,0.00,N,5,-10, +20250526,4560,4600,4600,4460,14177,63947653,00,0.00,N,2,20, +20250523,4540,4550,4605,4430,18896,84918375,00,0.00,N,5,-10, +20250522,4550,4500,4605,4500,14928,68422798,00,0.00,N,2,50, +20250521,4500,4425,4560,4425,20075,90596940,00,0.00,N,2,35, +20250520,4465,4460,4545,4385,8627,38344405,00,0.00,N,5,-20, +20250519,4485,4500,4515,4430,1932,8613450,00,0.00,N,5,-15, 20250516,4500,4550,4550,4445,6499,29088700,00,0.00,N,5,-25, 20250515,4525,4460,4545,4455,8972,40226895,00,0.00,N,2,65, 20250514,4460,4495,4600,4460,12812,57329870,00,0.00,N,5,-20, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index d1bf27d92383..3008daa162dc 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14120,14010,14190,13870,71274,1002571280,00,0.00,N,2,340, +20250624,13780,13320,14090,13300,151443,2091754150,00,0.00,N,2,730, +20250623,13050,13050,13190,12580,94604,1210937170,00,0.00,N,5,-360, +20250620,13410,13200,13410,13100,37266,494464820,00,0.00,N,2,200, +20250619,13210,13600,13620,13110,58046,768265710,00,0.00,N,5,-320, +20250618,13530,13670,13800,13260,92589,1253746640,00,0.00,N,5,-300, +20250617,13830,13780,14400,13480,96600,1351988210,00,0.00,N,2,300, +20250616,13530,13260,13610,13050,48672,654073445,00,0.00,N,2,110, +20250613,13420,14100,14190,13290,81524,1108838575,00,0.00,N,5,-580, +20250612,14000,14130,14400,13970,79679,1133513935,00,0.00,N,5,-250, +20250611,14250,13600,14320,13500,179556,2529682395,00,0.00,N,2,820, +20250610,13430,13440,13560,13150,50155,672904660,00,0.00,N,2,80, +20250609,13350,13200,14120,13100,179429,2420126990,00,0.00,N,2,510, +20250605,12840,12750,13120,12370,102742,1327386930,00,0.00,N,2,260, +20250604,12580,12450,12840,12410,54202,684542730,00,0.00,N,2,320, +20250602,12260,12330,12380,12110,45203,550777835,00,0.00,N,5,-70, +20250530,12330,12450,12620,12210,56399,697283360,00,0.00,N,5,-140, +20250529,12470,12400,12470,12180,48078,594732555,00,0.00,N,2,220, +20250528,12250,12210,12350,12100,41333,504561430,00,0.00,N,2,320, +20250527,11930,12130,12220,11850,24809,295510745,00,0.00,N,5,-190, +20250526,12120,11740,12240,11640,72441,870202790,00,0.00,N,2,330, +20250523,11790,12180,12180,11550,125429,1475821970,00,0.00,N,5,-270, +20250522,12060,12680,12680,12000,91505,1109781645,00,0.00,N,5,-600, +20250521,12660,12850,12930,12540,75410,954686970,00,0.00,N,5,-190, +20250520,12850,12550,12930,12550,45114,576882505,00,0.00,N,2,430, +20250519,12420,13000,13000,12320,51417,640826760,00,0.00,N,5,-610, 20250516,13030,12850,13120,12750,75021,967553140,00,0.00,N,5,-130, 20250515,13160,13380,13530,13070,63004,831300060,00,0.00,N,5,-220, 20250514,13380,13440,13630,13300,101503,1363371150,00,0.00,N,2,160, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 9ba866e2c044..ee86cef1d2e0 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8810,8790,8830,8600,34852,303940450,00,0.00,N,2,70, +20250624,8740,8710,8860,8660,30745,268353680,00,0.00,N,2,120, +20250623,8620,8990,9150,8580,33452,291342610,00,0.00,N,5,-340, +20250620,8960,8990,9160,8890,20126,180934450,00,0.00,N,5,-30, +20250619,8990,9130,9190,8960,21216,191989330,00,0.00,N,5,-140, +20250618,9130,8820,9170,8730,105799,957443205,00,0.00,N,2,250, +20250617,8880,8720,8890,8670,66818,584254135,00,0.00,N,2,100, +20250616,8780,8680,8780,8400,38698,335547660,00,0.00,N,2,120, +20250613,8660,8980,8980,8610,56370,489899575,00,0.00,N,5,-240, +20250612,8900,8850,8970,8760,31624,280517985,00,0.00,N,2,50, +20250611,8850,8860,8920,8720,36835,324033290,00,0.00,N,5,-70, +20250610,8920,8940,9150,8820,33715,300933960,00,0.00,N,5,-110, +20250609,9030,8910,9130,8830,71243,642944040,00,0.00,N,2,120, +20250605,8910,8940,9000,8830,31123,277469475,00,0.00,N,5,-40, +20250604,8950,8860,8950,8760,45643,405489800,00,0.00,N,2,110, +20250602,8840,8950,8980,8630,39302,344656440,00,0.00,N,2,80, +20250530,8760,8850,8970,8680,55561,485463290,00,0.00,N,5,-110, +20250529,8870,8730,9000,8730,162638,1444237130,00,0.00,N,2,140, +20250528,8730,8700,8870,8580,110492,961260610,00,0.00,N,2,240, +20250527,8490,8510,8570,8340,26158,220255270,00,0.00,N,5,-10, +20250526,8500,8570,8570,8370,23694,199792465,00,0.00,N,2,10, +20250523,8490,8350,8600,8270,57961,490872735,00,0.00,N,2,140, +20250522,8350,8400,8440,8320,19346,162160970,00,0.00,N,5,-10, +20250521,8360,8420,8450,8350,32994,277018830,00,0.00,N,3,0, +20250520,8360,8070,8390,8010,46587,386242475,00,0.00,N,2,260, +20250519,8100,8000,8170,7930,29858,240244320,00,0.00,N,2,100, 20250516,8000,8030,8040,7850,34641,275037305,00,0.00,N,5,-40, 20250515,8040,8290,8300,8000,22123,179662370,00,0.00,N,5,-250, 20250514,8290,8280,8310,8250,12019,99548450,00,0.00,N,2,10, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index e7eae933b0fe..642e777ff7b7 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15040,15140,15260,14940,11483,173103210,00,0.00,N,5,-160, +20250624,15200,14940,15210,14920,10559,158898510,00,0.00,N,2,260, +20250623,14940,15150,15150,14820,7218,107414510,00,0.00,N,5,-210, +20250620,15150,15210,15210,14850,11207,168558230,00,0.00,N,2,80, +20250619,15070,14920,15180,14790,20507,307895350,00,0.00,N,2,150, +20250618,14920,14990,14990,14740,15925,236004060,00,0.00,N,5,-80, +20250617,15000,14960,15160,14800,16583,247748970,00,0.00,N,5,-20, +20250616,15020,14900,15020,14700,15625,232109930,00,0.00,N,2,120, +20250613,14900,15340,15340,14750,23591,351038685,00,0.00,N,5,-440, +20250612,15340,15470,15560,15220,19372,297484370,00,0.00,N,2,70, +20250611,15270,15260,15290,15070,10885,165553070,00,0.00,N,2,20, +20250610,15250,15450,15450,15120,12858,195574930,00,0.00,N,3,0, +20250609,15250,15180,15550,14900,17891,272583895,00,0.00,N,2,400, +20250605,14850,15120,15150,14550,28695,427503850,00,0.00,N,5,-270, +20250604,15120,15150,15310,15040,15222,230547960,00,0.00,N,5,-10, +20250602,15130,14790,15200,14550,26067,390563750,00,0.00,N,2,430, +20250530,14700,14670,14800,14540,22228,325620310,00,0.00,N,2,60, +20250529,14640,14450,14880,14330,24822,365415450,00,0.00,N,2,240, +20250528,14400,14090,14450,14020,34252,488462055,00,0.00,N,2,310, +20250527,14090,14560,14840,13990,108301,1528460075,00,0.00,N,5,-550, +20250526,14640,15140,15140,14290,49009,714594910,00,0.00,N,5,-480, +20250523,15120,15140,15450,15060,16798,255691500,00,0.00,N,5,-20, +20250522,15140,15660,15660,14870,15926,239868855,00,0.00,N,5,-510, +20250521,15650,15860,16130,15410,17941,280287015,00,0.00,N,2,70, +20250520,15580,15600,15790,15450,6457,100670505,00,0.00,N,3,0, +20250519,15580,16150,16370,15330,23949,375075285,00,0.00,N,5,-570, 20250516,16150,17300,17300,15520,51101,828387510,00,0.00,N,5,-1030, 20250515,17180,17430,17840,17140,13331,232558460,00,0.00,N,5,-250, 20250514,17430,17690,17840,17240,7711,134172825,00,0.00,N,5,-330, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 5b6558561b97..cbe977b0fcfc 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5030,5020,5090,4895,13719,67832520,00,0.00,N,2,10, +20250624,5020,4970,5020,4910,5636,27974119,00,0.00,N,2,50, +20250623,4970,5000,5040,4935,4597,23009030,00,0.00,N,5,-25, +20250620,4995,5100,5110,4995,4574,22945450,00,0.00,N,5,-115, +20250619,5110,5100,5230,4935,11054,55422410,00,0.00,N,5,-20, +20250618,5130,5100,5220,5100,2254,11526960,00,0.00,N,5,-30, +20250617,5160,5350,5350,5100,5132,26466000,00,0.00,N,5,-100, +20250616,5260,5160,5290,5150,2779,14551240,00,0.00,N,2,40, +20250613,5220,5320,5380,5100,12200,64025590,00,0.00,N,5,-30, +20250612,5250,5280,5330,5200,4130,21649055,00,0.00,N,5,-30, +20250611,5280,5240,5300,5140,11296,59191265,00,0.00,N,2,90, +20250610,5190,5130,5190,5050,5305,27285420,00,0.00,N,2,110, +20250609,5080,5050,5120,4930,6536,33027920,00,0.00,N,2,85, +20250605,4995,5000,5040,4925,5186,25895650,00,0.00,N,2,20, +20250604,4975,5000,5000,4900,2027,10070155,00,0.00,N,2,75, +20250602,4900,4895,4975,4800,4362,21228890,00,0.00,N,2,5, +20250530,4895,4870,4920,4870,5803,28326055,00,0.00,N,5,-80, +20250529,4975,4900,4985,4865,4119,20218635,00,0.00,N,2,55, +20250528,4920,4910,4945,4865,1696,8306610,00,0.00,N,3,0, +20250527,4920,4900,4940,4790,6298,30330297,00,0.00,N,2,120, +20250526,4800,4855,4965,4710,15282,73030295,00,0.00,N,3,0, +20250523,4800,4950,4950,4765,11621,55840125,00,0.00,N,5,-90, +20250522,4890,4945,5000,4865,3850,18848440,00,0.00,N,5,-70, +20250521,4960,4960,4960,4910,892,4402645,00,0.00,N,3,0, +20250520,4960,5090,5090,4875,13749,67633315,00,0.00,N,5,-40, +20250519,5000,5190,5220,4880,34536,171700520,00,0.00,N,5,-250, 20250516,5250,5310,5310,4950,9517,48954670,00,0.00,N,3,0, 20250515,5250,5290,5320,5190,2029,10634085,00,0.00,N,2,20, 20250514,5230,5290,5290,5190,1243,6474600,00,0.00,N,2,30, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index c1a0e5899183..395fcc6c13de 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,61800,60000,62000,59800,58723,3600146700,00,0.00,N,2,1300, +20250624,60500,60800,61200,60000,78234,4725318200,00,0.00,N,2,500, +20250623,60000,59400,60500,58700,102580,6110190985,00,0.00,N,2,100, +20250620,59900,59500,60300,58500,61009,3645641650,00,0.00,N,2,900, +20250619,59000,57300,59000,57300,51463,3009281500,00,0.00,N,2,1700, +20250618,57300,59300,59300,56600,92788,5316603600,00,0.00,N,5,-2800, +20250617,60100,59700,60500,59300,43393,2598464050,00,0.00,N,5,-200, +20250616,60300,60300,60600,58700,56167,3349332050,00,0.00,N,2,1000, +20250613,59300,60100,61400,59100,58040,3465985400,00,0.00,N,5,-1500, +20250612,60800,60200,61400,60100,80485,4879416800,00,0.00,N,3,0, +20250611,60800,61300,62100,59600,80228,4861134200,00,0.00,N,5,-1300, +20250610,62100,59800,62300,59800,52746,3255505050,00,0.00,N,2,1300, +20250609,60800,62500,62900,60800,51814,3208462600,00,0.00,N,2,200, +20250605,60600,60200,61200,59000,118643,7136361294,00,0.00,N,5,-900, +20250604,61500,58500,62900,58400,69921,4329405900,00,0.00,N,2,1800, +20250602,59700,58900,60300,58500,42810,2551972950,00,0.00,N,5,-1000, +20250530,60700,59900,61700,59800,59701,3620519650,00,0.00,N,2,200, +20250529,60500,59200,60800,58400,68445,4112469350,00,0.00,N,2,1900, +20250528,58600,58400,59500,57200,74223,4326661300,00,0.00,N,5,-300, +20250527,58900,60000,60700,58200,48671,2864459700,00,0.00,N,5,-1900, +20250526,60800,59600,60800,59200,59030,3540383200,00,0.00,N,2,2100, +20250523,58700,56800,59900,56700,59549,3486969750,00,0.00,N,2,800, +20250522,57900,56700,58200,56200,63155,3613176050,00,0.00,N,2,600, +20250521,57300,57000,57900,55900,74417,4237351500,00,0.00,N,2,1500, +20250520,55800,53600,57100,53400,95292,5347087100,00,0.00,N,2,2400, +20250519,53400,53600,54100,51900,40601,2155994800,00,0.00,N,2,300, 20250516,53100,51000,53200,50000,80518,4227684300,00,0.00,N,2,2500, 20250515,50600,50900,52500,50600,34394,1767980500,00,0.00,N,5,-1300, 20250514,51900,51000,52500,50600,84687,4399929986,00,0.00,N,2,900, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index a9315d8658df..262efc027999 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250625,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250624,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250623,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250620,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250619,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250618,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250617,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250616,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250613,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250612,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250611,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250610,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250609,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250605,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250604,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250602,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250530,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250529,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250528,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250527,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250526,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250523,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250522,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250521,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250520,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250519,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250516,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250515,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250514,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250513,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250512,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250514,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250513,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250512,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250509,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250508,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250507,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index f29718e74dfb..0345ae66f483 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,37650,39250,39450,37400,413154,15774959175,00,0.00,N,5,-2700, +20250624,40350,40850,41800,38550,1353500,54562102575,00,0.00,N,5,-2650, +20250623,43000,33000,43500,32650,980303,37474892050,00,0.00,N,2,9300, +20250620,33700,34150,34200,32750,180247,6009996100,00,0.00,N,5,-700, +20250619,34400,33600,35850,33250,547110,19015577550,00,0.00,N,2,1500, +20250618,32900,31750,33050,31750,147315,4809980375,00,0.00,N,2,750, +20250617,32150,32850,33050,31500,154747,4976549450,00,0.00,N,3,0, +20250616,32150,32250,33000,31500,147940,4744060575,00,0.00,N,2,400, +20250613,31750,33700,33700,31100,352896,11355993675,00,0.00,N,5,-100, +20250612,31850,31300,32300,30750,274171,8703243575,00,0.00,N,2,550, +20250611,31300,30700,31650,30600,184751,5776861225,00,0.00,N,2,800, +20250610,30500,31150,31650,29900,300771,9215797325,00,0.00,N,2,600, +20250609,29900,28500,30550,28100,284299,8411239125,00,0.00,N,2,2350, +20250605,27550,27300,27800,27000,100694,2764009450,00,0.00,N,2,550, +20250604,27000,26450,28000,26400,159011,4311860325,00,0.00,N,2,1150, +20250602,25850,25000,26250,24750,135955,3493791850,00,0.00,N,5,-250, +20250530,26100,26100,26500,25750,82552,2155273075,00,0.00,N,3,0, +20250529,26100,25700,26550,25250,142083,3709363075,00,0.00,N,2,700, +20250528,25400,24700,25700,24700,133721,3395802850,00,0.00,N,2,500, +20250527,24900,24550,25150,24300,73122,1816501650,00,0.00,N,2,350, +20250526,24550,24200,24800,24200,48569,1190414725,00,0.00,N,2,200, +20250523,24350,24800,24950,24200,50426,1234404375,00,0.00,N,5,-250, +20250522,24600,24900,25000,24400,66762,1644528225,00,0.00,N,2,250, +20250521,24350,23800,24900,23800,73287,1798424700,00,0.00,N,2,500, +20250520,23850,24200,24600,23750,86346,2076323175,00,0.00,N,5,-500, +20250519,24350,24400,24600,24000,84014,2037794725,00,0.00,N,5,-400, 20250516,24750,25300,25500,24500,116553,2896261550,00,0.00,N,5,-750, 20250515,25500,25250,26000,25250,86092,2197819000,00,0.00,N,3,0, 20250514,25500,26450,26450,24750,292677,7399130225,00,0.00,N,5,-950, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index a810915240e8..11ec43cf3d0a 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1229,1244,1244,1111,505,619704,00,0.00,N,2,81, +20250624,1148,1170,1170,1112,2042,2288245,00,0.00,N,5,-16, +20250623,1164,1170,1170,1101,7,8046,00,0.00,N,5,-34, +20250620,1198,1251,1251,1198,14,17341,00,0.00,N,5,-53, +20250619,1251,1253,1253,1112,1006,1258371,00,0.00,N,2,86, +20250618,1165,1165,1165,1114,4,4609,00,0.00,N,2,16, +20250617,1149,1273,1273,1101,407,449167,00,0.00,N,5,-1, +20250616,1150,1150,1150,1150,2,2300,00,0.00,N,2,32, +20250613,1118,1255,1255,1110,4012,4484771,00,0.00,N,5,-32, +20250612,1150,1250,1250,1105,3929,4430103,00,0.00,N,5,-29, +20250611,1179,1300,1300,1123,11,13101,00,0.00,N,2,19, +20250610,1160,1197,1197,1130,56,66475,00,0.00,N,5,-28, +20250609,1188,1300,1300,1150,2507,2885531,00,0.00,N,2,10, +20250605,1178,1297,1297,1121,1502,1807956,00,0.00,N,2,37, +20250604,1141,1190,1190,1130,1008,1149307,00,0.00,N,5,-9, +20250602,1150,1177,1300,1136,179,206135,00,0.00,N,5,-27, +20250530,1177,1280,1280,1140,1713,1995441,00,0.00,N,2,34, +20250529,1143,1300,1300,1130,3256,3692296,00,0.00,N,2,3, +20250528,1140,1177,1177,1111,1221,1392134,00,0.00,N,5,-15, +20250527,1155,1184,1244,1121,1391,1616493,00,0.00,N,5,-29, +20250526,1184,1209,1209,1100,6035,6963234,00,0.00,N,2,46, +20250523,1138,1300,1300,1115,24513,27790811,00,0.00,N,5,-160, +20250522,1298,1300,1300,1230,2064,2632499,00,0.00,N,2,2, +20250521,1296,1299,1299,1195,10,12764,00,0.00,N,2,61, +20250520,1235,1299,1299,1199,6124,7513851,00,0.00,N,5,-12, +20250519,1247,1298,1298,1101,6,7364,00,0.00,N,2,10, 20250516,1237,1243,1243,1101,8,9514,00,0.00,N,2,88, 20250515,1149,1158,1245,1111,2641,2974742,00,0.00,N,5,-9, 20250514,1158,1105,1180,1105,122,143111,00,0.00,N,2,41, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 98599cada760..202e7fb748db 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26450,27500,27750,26250,109055,2923130175,00,0.00,N,5,-350, +20250624,26800,27300,27400,26450,106639,2862753925,00,0.00,N,2,300, +20250623,26500,26250,26500,25500,135592,3519999900,00,0.00,N,5,-750, +20250620,27250,27450,27650,26500,102289,2773163775,00,0.00,N,2,300, +20250619,26950,28500,28500,26750,186377,5118313825,00,0.00,N,5,-750, +20250618,27700,28150,28200,27300,158462,4367533450,00,0.00,N,5,-300, +20250617,28000,26200,28500,25500,670783,18464256850,00,0.00,N,2,2400, +20250616,25600,25350,25700,24800,98089,2464888200,00,0.00,N,5,-250, +20250613,25850,26300,27000,24650,285932,7403869375,00,0.00,N,2,50, +20250612,25800,26650,26650,25750,96521,2504943700,00,0.00,N,5,-950, +20250611,26750,26600,27100,26000,172595,4598750925,00,0.00,N,2,500, +20250610,26250,27000,27000,25400,119548,3117646900,00,0.00,N,2,200, +20250609,26050,27500,27750,25800,307777,8258375200,00,0.00,N,5,-100, +20250605,26150,23700,26400,23550,560624,14305194025,00,0.00,N,2,3250, +20250604,22900,23150,23400,22700,74954,1729577800,00,0.00,N,2,400, +20250602,22500,23000,23100,22300,51042,1155602775,00,0.00,N,5,-200, +20250530,22700,23200,23400,22650,79704,1822861175,00,0.00,N,5,-1050, +20250529,23750,25000,25100,23750,104065,2517479000,00,0.00,N,5,-100, +20250528,23850,24550,24850,23650,94678,2294221925,00,0.00,N,5,-700, +20250527,24550,24550,24800,23850,143927,3506530850,00,0.00,N,2,50, +20250526,24500,22850,26400,22750,693052,17040105575,00,0.00,N,2,2250, +20250523,22250,22700,22900,21350,102253,2272275325,00,0.00,N,5,-350, +20250522,22600,23800,23850,22600,214296,4926583400,00,0.00,N,5,-1700, +20250521,24300,23950,26000,23900,681264,17005267125,00,0.00,N,2,950, +20250520,23350,23350,23550,22700,80444,1866271375,00,0.00,N,2,500, +20250519,22850,22600,23000,22200,56757,1284653900,00,0.00,N,5,-700, 20250516,23550,22900,23700,22200,153894,3569860300,00,0.00,N,2,550, 20250515,23000,23850,23850,22350,102311,2362757375,00,0.00,N,5,-450, 20250514,23450,22850,24100,22800,271508,6362966725,00,0.00,N,2,1300, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index e5b689db1592..3a532ac04f98 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,47800,48700,49750,47800,343344,16646765500,00,0.00,N,5,-100, +20250624,47900,48200,48750,47650,254871,12263680775,00,0.00,N,2,650, +20250623,47250,47500,47750,46500,260590,12259663950,00,0.00,N,5,-850, +20250620,48100,46950,48100,46100,446929,21276632475,00,0.00,N,2,1250, +20250619,46850,47050,47450,46300,251640,11788914225,00,0.00,N,2,50, +20250618,46800,48300,48400,46200,625750,29409146600,00,0.00,N,5,-2900, +20250617,49700,50000,50100,48550,421741,20806091450,00,0.00,N,5,-800, +20250616,50500,48400,50700,48100,301151,14954527625,00,0.00,N,2,1650, +20250613,48850,51400,51400,48150,553574,27111410850,00,0.00,N,5,-2450, +20250612,51300,52700,52700,50600,444576,22846850450,00,0.00,N,3,0, +20250611,51300,50700,52200,49950,680951,34965204550,00,0.00,N,2,1850, +20250610,49450,49800,50300,48200,350344,17271332100,00,0.00,N,5,-400, +20250609,49850,50600,50600,48700,342309,17018051525,00,0.00,N,3,0, +20250605,49850,49650,50600,48550,414018,20568352550,00,0.00,N,2,650, +20250604,49200,51800,52300,47550,820104,40650688300,00,0.00,N,5,-650, +20250602,49850,51000,51600,48550,437000,21692858550,00,0.00,N,2,500, +20250530,49350,49600,49800,47500,490657,23998268775,00,0.00,N,2,950, +20250529,48400,46200,49750,45750,828226,39910022500,00,0.00,N,2,3850, +20250528,44550,43500,45200,43300,413847,18356289450,00,0.00,N,2,1700, +20250527,42850,42100,43550,41400,356737,15281472550,00,0.00,N,2,800, +20250526,42050,39650,42350,39650,448799,18608610525,00,0.00,N,2,1400, +20250523,40650,44100,45100,40600,1374424,58217533650,00,0.00,N,5,-6000, +20250522,46650,49200,49650,46050,837518,40032829400,00,0.00,N,5,-3850, +20250521,50500,50400,52100,50100,620273,31650117200,00,0.00,N,5,-1200, +20250520,51700,47800,52900,46600,1529608,76693140700,00,0.00,N,2,2600, +20250519,49100,52300,53000,48800,981906,49741813700,00,0.00,N,2,250, 20250516,48850,48250,49900,47650,600376,29232200300,00,0.00,N,2,1050, 20250515,47800,48750,48900,47600,506724,24329901225,00,0.00,N,5,-1500, 20250514,49300,44500,49600,44000,2281588,108874707800,00,0.00,N,2,6350, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index f06de59e8b51..9e945b3ec4f4 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1070,1072,1111,1060,437770,474386646,00,0.00,N,3,0, +20250624,1070,1027,1099,1023,569983,603839582,00,0.00,N,2,50, +20250623,1020,1053,1053,1010,385385,393490881,00,0.00,N,5,-34, +20250620,1054,1065,1080,1044,190652,201587192,00,0.00,N,5,-11, +20250619,1065,1064,1073,1048,308043,326606926,00,0.00,N,2,1, +20250618,1064,1058,1088,1020,320424,342326499,00,0.00,N,2,7, +20250617,1057,1085,1095,1046,325115,346547370,00,0.00,N,5,-28, +20250616,1085,1057,1099,1035,353484,377262597,00,0.00,N,2,28, +20250613,1057,1128,1137,1038,644523,693529565,00,0.00,N,5,-71, +20250612,1128,1122,1155,1117,496385,562971497,00,0.00,N,2,6, +20250611,1122,1142,1164,1122,444590,503597653,00,0.00,N,5,-20, +20250610,1142,1179,1179,1133,265529,305510020,00,0.00,N,5,-7, +20250609,1149,1151,1168,1121,372211,428355956,00,0.00,N,2,1, +20250605,1148,1136,1160,1111,454154,516381695,00,0.00,N,2,12, +20250604,1136,1175,1220,1056,1462998,1617297935,00,0.00,N,5,-37, +20250602,1173,1176,1190,1144,548442,641089769,00,0.00,N,5,-3, +20250530,1176,1261,1272,1152,882633,1052059274,00,0.00,N,5,-82, +20250529,1258,1254,1328,1215,1017426,1294765533,00,0.00,N,2,44, +20250528,1214,1213,1235,1138,934277,1113664678,00,0.00,N,2,1, +20250527,1213,1244,1259,1200,399909,487376476,00,0.00,N,5,-18, +20250526,1231,1235,1260,1199,384037,473598485,00,0.00,N,5,-4, +20250523,1235,1243,1298,1231,409075,514882319,00,0.00,N,2,5, +20250522,1230,1275,1275,1224,471365,583051551,00,0.00,N,5,-45, +20250521,1275,1265,1298,1241,401532,510893968,00,0.00,N,2,10, +20250520,1265,1248,1287,1232,513545,648514437,00,0.00,N,2,17, +20250519,1248,1353,1353,1220,839123,1058289684,00,0.00,N,5,-103, 20250516,1351,1298,1375,1278,1123847,1496767470,00,0.00,N,2,53, 20250515,1298,1323,1334,1280,601585,780532474,00,0.00,N,5,-24, 20250514,1322,1321,1332,1278,653868,854599660,00,0.00,N,2,1, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index f07bd38de40d..6b37f7c278eb 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15030,14900,15240,14840,273924,4116212745,00,0.00,N,2,90, +20250624,14940,14900,15100,14790,239709,3584391345,00,0.00,N,2,80, +20250623,14860,14920,14990,14600,154765,2293254560,00,0.00,N,5,-230, +20250620,15090,15340,15380,14930,758827,11445284760,00,0.00,N,5,-160, +20250619,15250,15650,15950,15160,500770,7752784830,00,0.00,N,5,-310, +20250618,15560,14980,15560,14940,325457,5013420320,00,0.00,N,2,370, +20250617,15190,15240,15450,14930,236089,3588773710,00,0.00,N,5,-120, +20250616,15310,14990,15310,14770,329073,4979803540,00,0.00,N,2,300, +20250613,15010,15040,15300,14900,242308,3654367945,00,0.00,N,5,-160, +20250612,15170,14740,15420,14740,378551,5759924260,00,0.00,N,2,300, +20250611,14870,14810,14880,14550,158386,2332940890,00,0.00,N,2,60, +20250610,14810,14620,14820,14350,258072,3750953875,00,0.00,N,2,150, +20250609,14660,14430,14900,14430,175981,2585791060,00,0.00,N,2,280, +20250605,14380,14170,14400,14100,220423,3144142805,00,0.00,N,2,90, +20250604,14290,14880,15100,14240,360297,5271493575,00,0.00,N,5,-420, +20250602,14710,14120,14740,14050,365033,5312849610,00,0.00,N,2,620, +20250530,14090,14080,14320,14030,209336,2974046055,00,0.00,N,5,-50, +20250529,14140,14210,14220,13880,232933,3275851575,00,0.00,N,5,-20, +20250528,14160,14050,14290,14020,175414,2488060245,00,0.00,N,5,-30, +20250527,14190,14010,14320,13920,204074,2885885725,00,0.00,N,2,110, +20250526,14080,14000,14080,13660,164646,2293792165,00,0.00,N,2,140, +20250523,13940,13840,14060,13720,252844,3513539605,00,0.00,N,5,-30, +20250522,13970,13320,14110,13320,534041,7424171325,00,0.00,N,2,560, +20250521,13410,13550,13660,13280,200395,2702119510,00,0.00,N,5,-80, +20250520,13490,13430,13620,13100,368553,4949756840,00,0.00,N,2,180, +20250519,13310,13120,13410,13110,283744,3772606425,00,0.00,N,2,150, 20250516,13160,13110,13170,12860,216848,2825940400,00,0.00,N,2,190, 20250515,12970,12780,13090,12700,206949,2688379360,00,0.00,N,2,150, 20250514,12820,12740,12900,12680,215087,2759701880,00,0.00,N,2,150, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 81e35a7b33a8..c05162c99825 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7120,7290,7290,7090,35455,253400230,00,0.00,N,5,-70, +20250624,7190,7090,7250,7060,67739,485439760,00,0.00,N,2,210, +20250623,6980,7390,7400,6930,60230,425588730,00,0.00,N,5,-120, +20250620,7100,7090,7240,6960,41008,291587950,00,0.00,N,2,100, +20250619,7000,7060,7110,6970,45481,319278275,00,0.00,N,5,-90, +20250618,7090,7170,7300,7080,39695,283809260,00,0.00,N,5,-130, +20250617,7220,7140,7260,7040,49750,355732535,00,0.00,N,2,40, +20250616,7180,7260,7360,7090,59600,429029740,00,0.00,N,5,-270, +20250613,7450,7680,7720,7320,184327,1388592960,00,0.00,N,2,200, +20250612,7250,7160,7380,7090,114818,835661085,00,0.00,N,2,200, +20250611,7050,6930,7100,6920,55562,390992175,00,0.00,N,2,100, +20250610,6950,7100,7100,6780,47749,330007735,00,0.00,N,2,50, +20250609,6900,6800,7190,6700,82252,563907030,00,0.00,N,2,140, +20250605,6760,6570,6810,6520,53325,358163420,00,0.00,N,2,160, +20250604,6600,6400,6650,6400,63699,418774215,00,0.00,N,2,200, +20250602,6400,6390,6560,6350,41377,265435990,00,0.00,N,3,0, +20250530,6400,6510,6530,6370,29982,192675570,00,0.00,N,5,-90, +20250529,6490,6530,6580,6420,29222,189701070,00,0.00,N,5,-70, +20250528,6560,6130,6570,6130,83091,532819605,00,0.00,N,2,450, +20250527,6110,6120,6220,6100,38697,237107045,00,0.00,N,5,-60, +20250526,6170,6100,6320,6100,56505,352067410,00,0.00,N,2,20, +20250523,6150,6240,6290,6080,38832,238265485,00,0.00,N,5,-50, +20250522,6200,6100,6250,6020,52544,322491250,00,0.00,N,2,40, +20250521,6160,6300,6400,6160,57874,362351215,00,0.00,N,5,-70, +20250520,6230,6420,6500,6180,72500,454547820,00,0.00,N,5,-260, +20250519,6490,6400,6570,6390,52854,341523695,00,0.00,N,5,-20, 20250516,6510,6670,6760,6490,50297,330531370,00,0.00,N,5,-210, 20250515,6720,6840,6890,6500,45098,303549380,00,0.00,N,5,-120, 20250514,6840,6930,6930,6670,42617,289379550,00,0.00,N,2,30, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index fe26addd651e..5bd846e635a7 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3185,3175,3330,3095,790735,2521712311,00,0.00,N,5,-20, +20250624,3205,3355,3375,3150,737791,2389045960,00,0.00,N,5,-105, +20250623,3310,3455,3510,3290,874672,2939092461,00,0.00,N,5,-335, +20250620,3645,3540,3795,3460,1330071,4783144916,00,0.00,N,2,25, +20250619,3620,3800,3920,3605,1404970,5185906084,00,0.00,N,5,-165, +20250618,3785,4080,4185,3750,3686598,14674863736,00,0.00,N,5,-175, +20250617,3960,3540,4280,3480,9814780,39239461119,00,0.00,N,2,550, +20250616,3410,3745,3745,3400,1857769,6538317241,00,0.00,N,5,-425, +20250613,3835,3950,4260,3705,3480283,13740777874,00,0.00,N,5,-165, +20250612,4000,4025,4420,3800,9773459,39905151820,00,0.00,N,5,-65, +20250611,4065,3145,4065,3100,8378137,30839195707,00,0.00,N,1,935, +20250610,3130,3085,3320,3045,1197161,3815279612,00,0.00,N,5,-25, +20250609,3155,3180,3320,3060,1772241,5577991333,00,0.00,N,5,-150, +20250605,3305,3505,3540,3255,2628506,8880927327,00,0.00,N,5,-340, +20250604,3645,3765,4040,3450,2901650,10840043867,00,0.00,N,5,-365, +20250602,4010,4250,4370,3850,3345488,13516786207,00,0.00,N,2,50, +20250530,3960,3870,4500,3665,10080769,41269553521,00,0.00,N,2,100, +20250529,3860,3530,4530,3340,19885814,81675422622,00,0.00,N,2,175, +20250528,3685,4000,4195,3550,5766984,21537159594,00,0.00,N,5,-260, +20250527,3945,4250,4640,3835,17111613,71792199758,00,0.00,N,2,225, +20250526,3720,3290,3720,3160,5490195,19489176209,00,0.00,N,1,855, +20250523,2865,3400,3540,2605,15146129,46177984209,00,0.00,N,3,0, +20250522,2865,2540,2865,2530,7225163,19859901682,00,0.00,N,1,660, +20250521,2205,1772,2205,1771,2694937,5839664765,00,0.00,N,1,506, +20250520,1699,1714,1920,1652,847360,1512206096,00,0.00,N,5,-6, +20250519,1705,1581,1999,1562,2003978,3682836183,00,0.00,N,2,116, 20250516,1589,1628,1628,1586,19878,31685262,00,0.00,N,5,-61, 20250515,1650,1665,1666,1630,11973,19710715,00,0.00,N,5,-26, 20250514,1676,1694,1697,1658,13955,23394594,00,0.00,N,5,-9, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index e10f89dcf18e..23f8a95d7dcb 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,535,539,546,500,536575,285547251,00,0.00,N,5,-3, +20250624,538,509,559,504,1499031,800340679,00,0.00,N,2,29, +20250623,509,510,510,500,298021,149879793,00,0.00,N,5,-4, +20250620,513,513,521,509,67588,34543992,00,0.00,N,3,0, +20250619,513,519,525,510,132010,67735559,00,0.00,N,5,-6, +20250618,519,520,525,510,49484,25580887,00,0.00,N,5,-1, +20250617,520,525,528,510,159458,82173653,00,0.00,N,5,-5, +20250616,525,523,529,513,80616,41919569,00,0.00,N,2,2, +20250613,523,526,535,514,175651,91078375,00,0.00,N,5,-3, +20250612,526,534,534,521,137747,72482140,00,0.00,N,5,-8, +20250611,534,540,540,531,94653,50619340,00,0.00,N,5,-2, +20250610,536,537,542,530,185999,99915986,00,0.00,N,3,0, +20250609,536,533,538,530,142590,75949732,00,0.00,N,2,3, +20250605,533,532,535,527,91547,48659904,00,0.00,N,2,1, +20250604,532,535,541,524,208616,111414959,00,0.00,N,2,3, +20250602,529,517,531,514,414824,218259705,00,0.00,N,2,12, +20250530,517,518,520,505,668800,341168895,00,0.00,N,5,-1, +20250529,518,518,520,511,123537,63671386,00,0.00,N,2,7, +20250528,511,516,520,511,59331,30502120,00,0.00,N,5,-3, +20250527,514,526,526,507,234663,120253382,00,0.00,N,5,-9, +20250526,523,530,533,518,247164,129715525,00,0.00,N,5,-7, +20250523,530,534,534,523,44775,23613249,00,0.00,N,5,-1, +20250522,531,536,537,527,87477,46506427,00,0.00,N,5,-4, +20250521,535,525,535,524,74053,39161108,00,0.00,N,2,10, +20250520,525,527,530,520,88295,46352169,00,0.00,N,5,-2, +20250519,527,527,527,516,74124,38695842,00,0.00,N,3,0, 20250516,527,537,537,517,406294,213095962,00,0.00,N,5,-15, 20250515,542,538,545,534,286124,154499069,00,0.00,N,2,2, 20250514,540,538,542,531,190073,102397616,00,0.00,N,2,2, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 236f372ba804..f352fbe2af45 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9570,9420,9620,9270,146055,1388593590,00,0.00,N,2,320, +20250624,9250,9190,9280,9060,57232,527137045,00,0.00,N,2,240, +20250623,9010,8930,9120,8800,104886,937239865,00,0.00,N,5,-170, +20250620,9180,9290,9370,9150,148285,1368125885,00,0.00,N,5,-130, +20250619,9310,9600,9600,9260,85046,793763845,00,0.00,N,5,-190, +20250618,9500,9380,9530,9260,137844,1292515280,00,0.00,N,2,100, +20250617,9400,9080,9470,9020,176244,1647820840,00,0.00,N,2,340, +20250616,9060,9160,9370,8890,89780,810797555,00,0.00,N,5,-50, +20250613,9110,9420,9420,8850,257164,2324115275,00,0.00,N,5,-210, +20250612,9320,9570,9570,9260,126163,1180258470,00,0.00,N,5,-250, +20250611,9570,9500,9690,9430,150684,1444349125,00,0.00,N,2,190, +20250610,9380,9250,9440,9080,149044,1391096215,00,0.00,N,2,250, +20250609,9130,9210,9290,9060,123744,1136166855,00,0.00,N,2,140, +20250605,8990,8820,9230,8800,228684,2061022235,00,0.00,N,2,170, +20250604,8820,8800,8960,8700,95491,840956210,00,0.00,N,2,100, +20250602,8720,8160,8730,8160,169032,1446547380,00,0.00,N,2,510, +20250530,8210,8400,8460,8150,132393,1096867795,00,0.00,N,5,-280, +20250529,8490,8520,8650,8420,111742,947314320,00,0.00,N,5,-110, +20250528,8600,8650,8720,8450,185307,1589079655,00,0.00,N,2,70, +20250527,8530,8500,8580,8350,196999,1671581100,00,0.00,N,2,30, +20250526,8500,8130,8700,8100,257185,2170640690,00,0.00,N,2,310, +20250523,8190,7640,8340,7550,255068,2041293935,00,0.00,N,2,550, +20250522,7640,7560,7700,7380,141422,1059084600,00,0.00,N,5,-20, +20250521,7660,7620,7660,7540,88271,671204970,00,0.00,N,2,90, +20250520,7570,7560,7690,7530,71856,547196540,00,0.00,N,2,100, +20250519,7470,7620,7680,7300,144219,1069848150,00,0.00,N,5,-230, 20250516,7700,7800,8090,7540,127373,976268900,00,0.00,N,5,-160, 20250515,7860,8090,8120,7820,106533,845035990,00,0.00,N,5,-180, 20250514,8040,8120,8170,8000,134461,1086928860,00,0.00,N,2,50, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 59a7700622ef..69f3e03a1b1d 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18530,19180,19350,18480,92026,1716734040,00,0.00,N,5,-610, +20250624,19140,19340,19750,19120,69385,1342344175,00,0.00,N,2,130, +20250623,19010,19540,19630,19010,68200,1311168110,00,0.00,N,5,-720, +20250620,19730,19690,20300,19430,157199,3110031320,00,0.00,N,2,190, +20250619,19540,19280,19780,19070,143709,2802832060,00,0.00,N,2,490, +20250618,19050,18050,19220,18050,112652,2133671790,00,0.00,N,2,850, +20250617,18200,18170,18600,18000,71606,1310519835,00,0.00,N,2,40, +20250616,18160,18230,18430,17900,83076,1511075280,00,0.00,N,5,-80, +20250613,18240,18960,19090,18000,187084,3419092585,00,0.00,N,5,-630, +20250612,18870,19290,19300,18670,167794,3172575980,00,0.00,N,5,-520, +20250611,19390,18860,20100,18820,275726,5360073705,00,0.00,N,2,530, +20250610,18860,18720,18890,18550,79297,1489196760,00,0.00,N,2,150, +20250609,18710,18770,18810,18450,78104,1461721580,00,0.00,N,2,190, +20250605,18520,19330,19330,18510,166741,3126795210,00,0.00,N,5,-530, +20250604,19050,19150,19390,18900,139943,2673068120,00,0.00,N,2,80, +20250602,18970,18870,19230,18560,143785,2712769275,00,0.00,N,2,200, +20250530,18770,19260,19530,18700,128393,2434179090,00,0.00,N,5,-720, +20250529,19490,19390,19640,18920,121515,2345146545,00,0.00,N,2,340, +20250528,19150,18990,19420,18810,108906,2081925080,00,0.00,N,2,270, +20250527,18880,19050,19680,18800,92569,1773013655,00,0.00,N,5,-420, +20250526,19300,18750,19330,18420,181079,3402570685,00,0.00,N,2,740, +20250523,18560,18820,18940,18200,105251,1950986455,00,0.00,N,5,-120, +20250522,18680,18800,19060,18520,139578,2612563830,00,0.00,N,5,-270, +20250521,18950,18500,19070,18000,134735,2512318220,00,0.00,N,2,820, +20250520,18130,18170,18490,17950,115108,2081473705,00,0.00,N,2,110, +20250519,18020,18470,18580,17810,100331,1808946740,00,0.00,N,5,-630, 20250516,18650,19080,19240,18510,98391,1846092215,00,0.00,N,5,-430, 20250515,19080,19450,19500,18850,127300,2425854040,00,0.00,N,5,-430, 20250514,19510,19800,20150,19430,197219,3883539885,00,0.00,N,5,-320, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index b4cc3c0f314b..1af992177777 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2505,2505,2505,2505,1,2505,00,0.00,N,5,-160, +20250624,2665,2665,2665,2665,1,2665,00,0.00,N,2,205, +20250623,2460,2460,2460,2460,0,0,00,0.00,N,3,-175, +20250620,2635,2635,2635,2635,0,0,00,0.00,N,3,-35, +20250619,2670,2670,2670,2670,0,0,00,0.00,N,3,-110, +20250618,2780,2780,2780,2775,251,696580,00,0.00,N,2,45, +20250617,2735,2790,2790,2275,242,552475,00,0.00,N,2,60, +20250616,2675,2700,2700,2200,734,1681680,00,0.00,N,2,295, +20250613,2380,2790,2790,2380,2,5170,00,0.00,N,5,-395, +20250612,2775,2790,2790,2345,88,222220,00,0.00,N,2,20, +20250611,2755,2755,2755,2755,0,0,00,0.00,N,3,-45, +20250610,2800,2925,2925,2495,74,186085,00,0.00,N,5,-135, +20250609,2935,2510,2935,2510,51,128435,00,0.00,N,5,-15, +20250605,2950,2410,2950,2410,11,27050,00,0.00,N,2,115, +20250604,2835,2835,2835,2835,1,2835,00,0.00,N,2,75, +20250602,2760,2760,2760,2760,0,0,00,0.00,N,3,-45, +20250530,2805,2870,2870,2440,144,352555,00,0.00,N,5,-65, +20250529,2870,2870,2870,2870,1,2870,00,0.00,N,3,0, +20250528,2870,2885,2885,2515,469,1180615,00,0.00,N,5,-85, +20250527,2955,3070,3070,2280,32,74425,00,0.00,N,2,275, +20250526,2680,2680,2680,2680,0,0,00,0.00,N,3,-85, +20250523,2765,2765,2765,2765,1,2765,00,0.00,N,2,100, +20250522,2665,2665,2665,2665,0,0,00,0.00,N,3,-125, +20250521,2790,2790,2790,2790,1,2790,00,0.00,N,5,-5, +20250520,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, +20250519,2795,2795,2795,2795,1,2795,00,0.00,N,2,10, 20250516,2785,2785,2785,2785,1,2785,00,0.00,N,5,-10, 20250515,2795,2795,2795,2795,1,2795,00,0.00,N,2,15, 20250514,2780,2780,2780,2780,1,2780,00,0.00,N,5,-10, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 8c61db1b3006..c604374e27a2 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1094,1096,1110,1079,48334,52978936,00,0.00,N,5,-2, +20250624,1096,1050,1098,1049,93385,100315516,00,0.00,N,2,46, +20250623,1050,1064,1064,1034,51173,53506036,00,0.00,N,5,-15, +20250620,1065,1079,1081,1056,73824,78901507,00,0.00,N,5,-4, +20250619,1069,1090,1098,1058,98827,105825216,00,0.00,N,5,-21, +20250618,1090,1102,1107,1080,80427,87639734,00,0.00,N,5,-13, +20250617,1103,1106,1124,1092,55663,61642567,00,0.00,N,5,-11, +20250616,1114,1116,1116,1090,53648,59093615,00,0.00,N,5,-5, +20250613,1119,1135,1135,1105,59099,65818343,00,0.00,N,5,-16, +20250612,1135,1129,1140,1122,47004,53188259,00,0.00,N,2,17, +20250611,1118,1131,1131,1116,40746,45729640,00,0.00,N,5,-3, +20250610,1121,1133,1143,1115,55801,62832720,00,0.00,N,5,-12, +20250609,1133,1125,1140,1112,54900,62169117,00,0.00,N,2,9, +20250605,1124,1124,1131,1115,57620,64660444,00,0.00,N,3,0, +20250604,1124,1130,1130,1100,42582,47474441,00,0.00,N,2,3, +20250602,1121,1111,1122,1104,30640,34079246,00,0.00,N,2,10, +20250530,1111,1073,1130,1066,111617,123501401,00,0.00,N,2,38, +20250529,1073,1075,1086,1059,31285,33671731,00,0.00,N,2,2, +20250528,1071,1076,1089,1051,29167,31121935,00,0.00,N,5,-5, +20250527,1076,1082,1090,1072,18976,20560990,00,0.00,N,5,-10, +20250526,1086,1081,1087,1067,47490,51181983,00,0.00,N,2,5, +20250523,1081,1061,1081,1055,27299,29202874,00,0.00,N,2,10, +20250522,1071,1070,1078,1052,47868,51146327,00,0.00,N,2,1, +20250521,1070,1055,1076,1054,32884,35131558,00,0.00,N,2,15, +20250520,1055,1051,1063,1046,20903,22042941,00,0.00,N,5,-2, +20250519,1057,1060,1060,1037,44697,46840306,00,0.00,N,2,1, 20250516,1056,1094,1094,1053,52730,55821289,00,0.00,N,5,-34, 20250515,1090,1076,1102,1060,75059,80694351,00,0.00,N,2,16, 20250514,1074,1107,1107,1006,107705,115189815,00,0.00,N,5,-17, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 3099013de5a2..c0d82b9f6bcd 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12030,12450,12500,11760,324317,3920873690,00,0.00,N,5,-390, +20250624,12420,11930,12450,11780,350284,4227066460,00,0.00,N,2,490, +20250623,11930,12050,12250,11530,270389,3192702600,00,0.00,N,5,-60, +20250620,11990,11990,11990,11410,408470,4756439315,00,0.00,N,2,190, +20250619,11800,11720,12000,11370,1287474,14145960320,00,0.00,N,2,110, +20250618,11690,10860,11750,10530,303434,3467473970,00,0.00,N,2,830, +20250617,10860,10850,11290,10670,143984,1574350930,00,0.00,N,2,10, +20250616,10850,10200,11260,10200,240211,2614141245,00,0.00,N,2,560, +20250613,10290,11150,11150,10180,387487,4045484840,00,0.00,N,5,-860, +20250612,11150,11000,11520,10660,248691,2758104525,00,0.00,N,2,180, +20250611,10970,10550,11090,10140,158321,1713714455,00,0.00,N,2,420, +20250610,10550,11000,11340,10290,209226,2192237670,00,0.00,N,5,-450, +20250609,11000,10220,11020,10100,209898,2209824415,00,0.00,N,2,1000, +20250605,10000,10300,10510,9400,266930,2671393170,00,0.00,N,5,-400, +20250604,10400,11010,11400,10170,259791,2757909905,00,0.00,N,5,-600, +20250602,11000,10770,11210,10670,174044,1918578810,00,0.00,N,2,380, +20250530,10620,10610,11020,10000,195265,2049187905,00,0.00,N,5,-310, +20250529,10930,10950,11520,10120,505900,5543972270,00,0.00,N,5,-930, +20250528,11860,12050,12200,11350,218720,2554142935,00,0.00,N,5,-190, +20250527,12050,12820,12820,11850,256057,3134782425,00,0.00,N,5,-820, +20250526,12870,12750,12900,12350,163442,2071903565,00,0.00,N,2,90, +20250523,12780,11760,12930,11680,374823,4677374225,00,0.00,N,2,1080, +20250522,11700,11370,11800,11280,150563,1737804990,00,0.00,N,2,300, +20250521,11400,12000,12150,11080,312832,3607518480,00,0.00,N,5,-750, +20250520,12150,12090,12430,11730,266562,3202137790,00,0.00,N,2,250, +20250519,11900,11600,12000,11450,231061,2711220920,00,0.00,N,2,340, 20250516,11560,11260,11710,11240,267274,3071223050,00,0.00,N,2,310, 20250515,11250,10570,11390,10520,173420,1894890100,00,0.00,N,2,550, 20250514,10700,9980,10810,9900,295468,3105331440,00,0.00,N,2,720, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index d745bc0b5d73..831432328789 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,43700,44150,44150,42750,4234,184335200,00,0.00,N,2,50, +20250624,43650,43150,44800,42400,5676,246254200,00,0.00,N,2,650, +20250623,43000,43000,43350,41950,2541,108022400,00,0.00,N,3,0, +20250620,43000,44900,44900,42150,14057,603123650,00,0.00,N,5,-1900, +20250619,44900,42900,44950,42050,5386,234842900,00,0.00,N,2,2050, +20250618,42850,43200,43800,41800,9023,383886200,00,0.00,N,5,-350, +20250617,43200,41750,43450,41750,8305,354788650,00,0.00,N,2,1450, +20250616,41750,40450,41750,39900,3249,132750725,00,0.00,N,2,1300, +20250613,40450,42350,42350,39550,8167,329772625,00,0.00,N,5,-1500, +20250612,41950,42750,43100,41300,4915,205265675,00,0.00,N,5,-800, +20250611,42750,43200,43400,42100,7998,340720625,00,0.00,N,5,-450, +20250610,43200,44500,45250,42100,16143,703809450,00,0.00,N,5,-750, +20250609,43950,43550,46550,43550,17797,800564825,00,0.00,N,2,500, +20250605,43450,39000,43650,39000,45375,1885858500,00,0.00,N,2,4500, +20250604,38950,37450,39900,37000,17283,674244400,00,0.00,N,2,1550, +20250602,37400,37000,37450,36750,706,26121250,00,0.00,N,3,0, +20250530,37400,37450,37450,36400,3090,114302600,00,0.00,N,5,-50, +20250529,37450,37400,38600,37400,3450,131381175,00,0.00,N,5,-150, +20250528,37600,37150,38250,37100,3816,143424950,00,0.00,N,3,0, +20250527,37600,38000,38300,37100,3183,119450900,00,0.00,N,5,-950, +20250526,38550,38300,38550,37300,3720,141029450,00,0.00,N,2,200, +20250523,38350,39450,39600,37700,8299,321433775,00,0.00,N,5,-1050, +20250522,39400,37300,39650,36700,29393,1125440100,00,0.00,N,2,2700, +20250521,36700,35600,36700,35250,9897,358584300,00,0.00,N,2,700, +20250520,36000,34400,36100,34350,15760,558021450,00,0.00,N,2,1650, +20250519,34350,32350,34350,32150,7362,247926075,00,0.00,N,2,1600, 20250516,32750,32800,33300,32000,6191,200541500,00,0.00,N,5,-450, 20250515,33200,32150,33250,32000,5103,166145150,00,0.00,N,2,1050, 20250514,32150,32500,32500,31900,8302,265218375,00,0.00,N,5,-50, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 992f47b1c9a7..b7b46c09e23b 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6760,6780,6800,6730,79562,538385120,00,0.00,N,5,-20, +20250624,6780,6550,6830,6550,144235,969220350,00,0.00,N,2,270, +20250623,6510,6630,6630,6470,62763,409556475,00,0.00,N,5,-110, +20250620,6620,6660,6690,6590,30945,205261400,00,0.00,N,5,-40, +20250619,6660,6640,6710,6560,58203,386706990,00,0.00,N,2,20, +20250618,6640,6530,6660,6480,58657,386451845,00,0.00,N,2,120, +20250617,6520,6580,6580,6440,72563,472240440,00,0.00,N,2,30, +20250616,6490,6580,6580,6430,99037,640945115,00,0.00,N,5,-90, +20250613,6580,6740,6780,6530,120637,796902990,00,0.00,N,5,-110, +20250612,6690,6840,6860,6690,109670,741601315,00,0.00,N,5,-10, +20250611,6700,6690,6760,6640,54748,367184090,00,0.00,N,2,60, +20250610,6640,6680,6770,6630,69321,462629835,00,0.00,N,5,-60, +20250609,6700,6640,6790,6640,52755,355283965,00,0.00,N,2,60, +20250605,6640,6580,6690,6580,36205,240860590,00,0.00,N,2,60, +20250604,6580,6550,6650,6550,37825,249759150,00,0.00,N,5,-10, +20250602,6590,6640,6660,6560,35402,233610515,00,0.00,N,5,-30, +20250530,6620,6610,6670,6590,56705,375784310,00,0.00,N,5,-30, +20250529,6650,6700,6740,6630,49172,328059770,00,0.00,N,5,-50, +20250528,6700,6720,6800,6660,32510,218865250,00,0.00,N,3,0, +20250527,6700,6670,6740,6660,39824,266310005,00,0.00,N,5,-30, +20250526,6730,6800,6810,6700,41204,278101800,00,0.00,N,2,10, +20250523,6720,6900,6900,6710,97765,663040905,00,0.00,N,2,120, +20250522,6600,6670,6670,6570,43900,290857730,00,0.00,N,5,-100, +20250521,6700,6670,6840,6670,56320,379844070,00,0.00,N,2,60, +20250520,6640,6560,6800,6560,91623,613889290,00,0.00,N,2,40, +20250519,6600,6670,6670,6560,56532,373445615,00,0.00,N,5,-60, 20250516,6660,6860,6860,6600,189372,1266799620,00,0.00,N,5,-360, 20250515,7020,7130,7150,7000,73658,520000480,00,0.00,N,5,-110, 20250514,7130,7120,7150,7050,98821,702212255,00,0.00,N,2,80, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 0025a02630b6..897d73dbbf4c 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5110,5610,5750,5070,4695952,24964104375,00,0.00,N,5,-1260, +20250624,6370,6370,6370,6370,448306,2855709220,00,0.00,N,4,-2720, +20250623,9090,9200,9360,8890,577177,5266690045,00,0.00,N,5,-360, +20250620,9450,9500,10350,9340,1310797,12988347235,00,0.00,N,5,-50, +20250619,9500,9150,9830,8900,925558,8634250130,00,0.00,N,2,230, +20250618,9270,9350,9500,8950,752522,6950059475,00,0.00,N,5,-290, +20250617,9560,8820,9850,8780,989420,9379920360,00,0.00,N,2,600, +20250616,8960,9300,9360,8430,599851,5372594470,00,0.00,N,5,-280, +20250613,9240,9310,9400,8770,589716,5314300005,00,0.00,N,2,20, +20250612,9220,8220,9400,8180,1136634,10243060965,00,0.00,N,2,900, +20250611,8320,8270,8520,8210,398152,3328543030,00,0.00,N,2,100, +20250610,8220,7610,8380,7610,524021,4251850105,00,0.00,N,2,610, +20250609,7610,7850,7850,7510,211232,1615800720,00,0.00,N,5,-140, +20250605,7750,7780,7980,7700,277886,2171346545,00,0.00,N,2,60, +20250604,7690,7510,7950,7490,356359,2752723545,00,0.00,N,5,-90, +20250602,7780,7900,8020,7700,305890,2377250465,00,0.00,N,5,-280, +20250530,8060,8080,8160,7530,377733,3001045945,00,0.00,N,5,-100, +20250529,8160,8660,8660,7980,463540,3869100340,00,0.00,N,5,-310, +20250528,8470,7920,8920,7810,1043426,8893112920,00,0.00,N,2,780, +20250527,7690,7380,7800,7150,296516,2236269470,00,0.00,N,2,430, +20250526,7260,7500,7720,7250,291063,2183691745,00,0.00,N,5,-60, +20250523,7320,7350,7400,7140,132482,966597140,00,0.00,N,2,180, +20250522,7140,7220,7300,7050,155661,1119951230,00,0.00,N,5,-70, +20250521,7210,7250,7330,7160,132532,961864015,00,0.00,N,5,-10, +20250520,7220,7390,7520,7090,173010,1263868980,00,0.00,N,5,-30, +20250519,7250,7190,7340,7010,353584,2532098930,00,0.00,N,5,-310, 20250516,7560,7870,7870,7540,246781,1885747040,00,0.00,N,5,-310, 20250515,7870,7700,7900,7690,181951,1418022940,00,0.00,N,2,90, 20250514,7780,7830,7860,7730,165735,1291249270,00,0.00,N,5,-50, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 20216afdab93..204ac02f6d7f 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,621,624,625,619,74481,46244713,00,0.00,N,5,-3, +20250624,624,615,624,613,119787,74153345,00,0.00,N,2,6, +20250623,618,618,631,614,63020,38882866,00,0.00,N,5,-7, +20250620,625,633,634,620,49546,30865745,00,0.00,N,5,-5, +20250619,630,623,643,623,87836,55497866,00,0.00,N,2,2, +20250618,628,629,634,621,49843,31243634,00,0.00,N,5,-1, +20250617,629,622,630,615,134525,83365427,00,0.00,N,2,1, +20250616,628,628,635,619,59210,37250587,00,0.00,N,5,-5, +20250613,633,629,635,620,180291,113193036,00,0.00,N,5,-2, +20250612,635,637,639,623,99905,63060269,00,0.00,N,2,10, +20250611,625,631,631,619,113692,70865127,00,0.00,N,5,-6, +20250610,631,633,633,623,58237,36596618,00,0.00,N,5,-2, +20250609,633,635,635,616,87884,54726628,00,0.00,N,2,8, +20250605,625,620,639,617,73473,45680431,00,0.00,N,5,-1, +20250604,626,626,635,614,71695,44711208,00,0.00,N,5,-1, +20250602,627,623,636,618,48966,30638246,00,0.00,N,2,5, +20250530,622,616,630,610,91003,56554752,00,0.00,N,2,5, +20250529,617,628,628,606,101913,62317315,00,0.00,N,2,3, +20250528,614,615,620,607,36260,22321528,00,0.00,N,2,1, +20250527,613,621,621,605,66568,40785396,00,0.00,N,2,8, +20250526,605,603,606,601,30033,18119950,00,0.00,N,2,1, +20250523,604,622,622,599,122652,74102581,00,0.00,N,5,-14, +20250522,618,604,629,604,105879,65054388,00,0.00,N,2,11, +20250521,607,609,610,602,92420,55915142,00,0.00,N,5,-3, +20250520,610,623,623,603,96752,58797592,00,0.00,N,5,-8, +20250519,618,620,620,607,55005,33537802,00,0.00,N,5,-2, 20250516,620,625,642,615,89967,56052891,00,0.00,N,5,-1, 20250515,621,623,627,617,129833,80449894,00,0.00,N,2,1, 20250514,620,620,625,615,42712,26478925,00,0.00,N,2,6, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 06b0e4aeebb3..6bef10509f23 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10990,11400,11450,10970,145359,1618777630,00,0.00,N,5,-340, +20250624,11330,11210,11410,11120,194947,2200699095,00,0.00,N,2,140, +20250623,11190,10990,11390,10910,194517,2163102025,00,0.00,N,5,-80, +20250620,11270,11610,11640,11090,242561,2726702570,00,0.00,N,5,-360, +20250619,11630,11220,11850,11020,814617,9449143595,00,0.00,N,2,640, +20250618,10990,10900,11100,10700,148695,1627689495,00,0.00,N,2,90, +20250617,10900,10990,11190,10650,184627,2018951660,00,0.00,N,3,0, +20250616,10900,10400,10900,10200,173719,1831658275,00,0.00,N,2,450, +20250613,10450,11000,11080,10390,193913,2053999005,00,0.00,N,5,-490, +20250612,10940,11290,11480,10890,376847,4207903620,00,0.00,N,3,0, +20250611,10940,10760,11390,10650,399026,4423775035,00,0.00,N,2,210, +20250610,10730,10950,10950,10630,118175,1272277265,00,0.00,N,5,-220, +20250609,10950,10350,11000,10350,315968,3396337785,00,0.00,N,2,650, +20250605,10300,10320,10440,10220,79206,820075910,00,0.00,N,5,-20, +20250604,10320,10180,10360,10070,82842,850407600,00,0.00,N,2,140, +20250602,10180,10200,10290,10090,41758,426194830,00,0.00,N,5,-80, +20250530,10260,10250,10290,10030,85001,860852750,00,0.00,N,5,-80, +20250529,10340,10370,10380,10280,90486,934751710,00,0.00,N,3,0, +20250528,10340,10410,10440,10300,94674,980223280,00,0.00,N,2,30, +20250527,10310,10430,10460,10300,89738,928203005,00,0.00,N,5,-120, +20250526,10430,10460,10470,10300,87279,907828000,00,0.00,N,2,30, +20250523,10400,11190,11190,10370,289378,3102081635,00,0.00,N,2,10, +20250522,10390,10970,10970,10360,171246,1802641130,00,0.00,N,5,-490, +20250521,10880,10750,11800,10620,658724,7437031005,00,0.00,N,2,310, +20250520,10570,10780,10970,10540,87381,936464530,00,0.00,N,3,0, +20250519,10570,10790,10790,10510,95672,1013729175,00,0.00,N,5,-330, 20250516,10900,11500,11580,10860,192184,2133884360,00,0.00,N,5,-580, 20250515,11480,11550,11900,11460,445876,5200885380,00,0.00,N,2,50, 20250514,11430,11780,11800,11370,368897,4254196535,00,0.00,N,2,130, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index a09a8f722c7a..ea72cb518095 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,516,505,541,501,1924618,1002291518,00,0.00,N,2,18, +20250624,498,503,503,490,581488,287846789,00,0.00,N,2,5, +20250623,493,484,504,475,696391,338024444,00,0.00,N,2,5, +20250620,488,488,493,476,403377,195660801,00,0.00,N,3,0, +20250619,488,475,492,475,325992,157716590,00,0.00,N,2,5, +20250618,483,480,490,470,353997,169813233,00,0.00,N,2,2, +20250617,481,480,504,477,648542,315694697,00,0.00,N,5,-3, +20250616,484,485,499,450,835789,397776397,00,0.00,N,5,-4, +20250613,488,509,527,481,773905,381126758,00,0.00,N,5,-16, +20250612,504,503,516,495,733988,370751756,00,0.00,N,2,2, +20250611,502,487,555,487,3577122,1854885557,00,0.00,N,2,14, +20250610,488,493,493,485,306785,149502385,00,0.00,N,2,1, +20250609,487,488,504,480,792912,389160419,00,0.00,N,2,1, +20250605,486,488,504,470,653754,319703183,00,0.00,N,5,-2, +20250604,488,505,506,461,1065019,517335757,00,0.00,N,5,-3, +20250602,491,492,510,483,1042789,516330337,00,0.00,N,5,-5, +20250530,496,510,527,484,1231078,615812644,00,0.00,N,5,-1, +20250529,497,500,500,478,637944,313068069,00,0.00,N,2,12, +20250528,485,465,508,464,1104323,532345503,00,0.00,N,2,21, +20250527,464,455,470,452,675104,311288727,00,0.00,N,5,-4, +20250526,468,473,478,453,1037524,480720841,00,0.00,N,5,-5, +20250523,473,463,509,455,1727695,825833203,00,0.00,N,2,10, +20250522,463,478,484,455,1314555,612112341,00,0.00,N,5,-24, +20250521,487,468,523,449,2637201,1269107394,00,0.00,N,2,19, +20250520,468,498,600,440,16842409,8306817052,00,0.00,N,5,-55, +20250519,523,430,523,422,5494008,2804180928,00,0.00,N,1,120, 20250516,403,443,443,403,3627085,1514537705,00,0.00,N,5,-40, 20250515,443,475,574,429,37102174,19285356611,00,0.00,N,5,-10, 20250514,453,352,453,346,20514058,8958775650,00,0.00,N,1,104, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index e2b4c9d51663..6e1eba4626d1 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3210,3265,3295,3180,13011,41931935,00,0.00,N,5,-45, +20250624,3255,3325,3395,3245,11624,38232140,00,0.00,N,5,-70, +20250623,3325,3235,3335,3210,14941,49133490,00,0.00,N,2,55, +20250620,3270,3290,3290,3225,5589,18271325,00,0.00,N,5,-20, +20250619,3290,3355,3355,3110,12313,40384415,00,0.00,N,5,-65, +20250618,3355,3260,3355,3195,11446,37302760,00,0.00,N,2,95, +20250617,3260,3360,3360,3260,27406,90636750,00,0.00,N,5,-100, +20250616,3360,3100,3370,3095,34601,111991855,00,0.00,N,2,265, +20250613,3095,3370,3385,3025,53825,169993465,00,0.00,N,5,-275, +20250612,3370,3320,3385,3315,13575,45460050,00,0.00,N,2,50, +20250611,3320,3295,3320,3280,12904,42653105,00,0.00,N,2,20, +20250610,3300,3295,3310,3280,7490,24720985,00,0.00,N,2,5, +20250609,3295,3235,3305,3230,14384,47222900,00,0.00,N,2,60, +20250605,3235,3270,3300,3195,51737,167953985,00,0.00,N,5,-35, +20250604,3270,3310,3320,3205,28758,93714884,00,0.00,N,5,-40, +20250602,3310,3290,3345,3275,32860,109196089,00,0.00,N,2,20, +20250530,3290,3205,3335,3195,52932,173855550,00,0.00,N,2,85, +20250529,3205,3115,3290,3115,29085,93420056,00,0.00,N,2,90, +20250528,3115,3070,3200,3050,24728,76530830,00,0.00,N,2,45, +20250527,3070,3040,3150,3040,48417,150395047,00,0.00,N,2,30, +20250526,3040,2935,3090,2910,37543,113406868,00,0.00,N,2,105, +20250523,2935,3000,3010,2840,38673,113921274,00,0.00,N,5,-75, +20250522,3010,2870,3060,2840,65345,194614804,00,0.00,N,2,135, +20250521,2875,2840,2915,2825,18279,52682050,00,0.00,N,2,35, +20250520,2840,2920,3000,2835,33777,97706224,00,0.00,N,5,-80, +20250519,2920,2860,2950,2845,42887,124071755,00,0.00,N,2,75, 20250516,2845,2660,2885,2650,126464,352889452,00,0.00,N,2,180, 20250515,2665,2600,2725,2590,41941,111614140,00,0.00,N,2,40, 20250514,2625,2625,2670,2620,29404,77779720,00,0.00,N,3,0, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 155ea447f524..b6fec0617031 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1328,1286,1400,1262,282688,375264357,00,0.00,N,2,54, +20250624,1274,1272,1288,1252,58513,74256195,00,0.00,N,2,21, +20250623,1253,1263,1263,1220,85037,105154466,00,0.00,N,5,-10, +20250620,1263,1323,1329,1262,137327,175779452,00,0.00,N,5,-47, +20250619,1310,1358,1359,1298,64433,84991051,00,0.00,N,5,-10, +20250618,1320,1335,1388,1317,75408,100374117,00,0.00,N,5,-5, +20250617,1325,1351,1351,1286,139974,184191510,00,0.00,N,5,-19, +20250616,1344,1411,1448,1339,144723,198294773,00,0.00,N,5,-87, +20250613,1431,1460,1464,1420,75317,108082146,00,0.00,N,5,-17, +20250612,1448,1470,1470,1435,87328,126629417,00,0.00,N,5,-13, +20250611,1461,1455,1469,1443,213099,310027261,00,0.00,N,2,3, +20250610,1458,1461,1475,1402,144276,209581651,00,0.00,N,2,11, +20250609,1447,1475,1480,1419,89432,129081427,00,0.00,N,5,-19, +20250605,1466,1433,1473,1420,179748,261305832,00,0.00,N,2,19, +20250604,1447,1328,1490,1328,469411,670434979,00,0.00,N,2,132, +20250602,1315,1316,1348,1302,145270,192667946,00,0.00,N,5,-1, +20250530,1316,1345,1355,1311,78243,103522604,00,0.00,N,5,-14, +20250529,1330,1288,1375,1288,239628,316901046,00,0.00,N,5,-73, +20250528,1403,1342,1580,1342,753989,1091807583,00,0.00,N,2,75, +20250527,1328,1359,1376,1270,150012,198878004,00,0.00,N,5,-19, +20250526,1347,1175,1368,1160,923609,1184928040,00,0.00,N,5,-112, +20250523,1459,1492,1523,1450,102529,149090486,00,0.00,N,5,-33, +20250522,1492,1563,1565,1486,178077,268393828,00,0.00,N,5,-73, +20250521,1565,1579,1590,1561,46220,72494395,00,0.00,N,5,-3, +20250520,1568,1568,1582,1561,79516,125027407,00,0.00,N,3,0, +20250519,1568,1620,1620,1566,139921,221572762,00,0.00,N,5,-52, 20250516,1620,1733,1968,1606,1173480,2092335070,00,0.00,N,5,-86, 20250515,1706,1721,1746,1670,168196,287423451,00,0.00,N,5,-9, 20250514,1715,1616,1760,1611,449382,764066210,00,0.00,N,2,100, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 8abe3ef0185c..0f37a28ab4d9 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,860,1010,1010,860,1297,1131579,00,0.00,N,5,-150, +20250624,1010,1010,1010,1010,264,266640,00,0.00,N,3,0, +20250623,1010,1015,1015,918,173,170344,00,0.00,N,5,-59, +20250620,1069,1100,1100,973,613,659766,00,0.00,N,5,-70, +20250619,1139,1139,1139,1139,211,240329,00,0.00,N,4,-200, +20250618,1339,1070,1340,1070,13,14449,00,0.00,N,2,81, +20250617,1258,1258,1258,1258,1,1258,00,0.00,N,4,-222, +20250616,1480,1105,1480,1105,397,442435,00,0.00,N,2,181, +20250613,1299,1007,1300,1007,244,248922,00,0.00,N,2,115, +20250612,1184,935,1184,935,990,928459,00,0.00,N,2,85, +20250611,1099,1109,1109,1099,35,38565,00,0.00,N,2,107, +20250610,992,992,992,992,410,406720,00,0.00,N,4,-174, +20250609,1166,1171,1171,1166,11,12831,00,0.00,N,2,146, +20250605,1020,1020,1020,1020,10,10200,00,0.00,N,4,-180, +20250604,1200,1200,1200,1200,22,26400,00,0.00,N,2,155, +20250602,1045,911,1045,911,141,132665,00,0.00,N,5,-14, +20250530,1059,921,1059,921,35,35647,00,0.00,N,5,-10, +20250529,1069,941,1069,940,1020,961559,00,0.00,N,5,-21, +20250528,1090,934,1090,934,131,142234,00,0.00,N,5,-7, +20250527,1097,1097,1097,1097,1,1097,00,0.00,N,4,-193, +20250526,1290,969,1294,969,548,538423,00,0.00,N,2,151, +20250523,1139,1149,1149,1139,25,28575,00,0.00,N,2,122, +20250522,1017,820,1020,820,2207,1980772,00,0.00,N,2,121, +20250521,896,1185,1185,896,534,489757,00,0.00,N,5,-149, +20250520,1045,986,1157,986,81,81576,00,0.00,N,5,-115, +20250519,1160,1194,1194,1160,49,56905,00,0.00,N,2,109, 20250516,1051,907,1209,897,1263,1144493,00,0.00,N,5,-3, 20250515,1054,1054,1054,1054,16,16864,00,0.00,N,4,-185, 20250514,1239,1250,1250,1239,20,24890,00,0.00,N,2,150, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index a7ec8ac0373f..5667504ca6c4 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8470,8450,8820,8420,517672,4438839140,00,0.00,N,5,-120, +20250624,8590,8520,8790,8420,900090,7772042890,00,0.00,N,5,-1770, +20250623,10360,11070,11230,10260,2354503,25452790690,00,0.00,N,2,1300, +20250620,9060,9430,9430,9000,456161,4185346575,00,0.00,N,5,-840, +20250619,9900,9500,10120,9500,1149859,11240466200,00,0.00,N,2,30, +20250618,9870,10400,10400,9700,980865,9771148960,00,0.00,N,2,320, +20250617,9550,9460,10140,9350,2024478,19557941890,00,0.00,N,5,-750, +20250616,10300,11560,11790,9950,2963979,31982194770,00,0.00,N,2,130, +20250613,10170,8110,10500,8090,7289540,70558655195,00,0.00,N,2,1970, +20250612,8200,8270,8310,8060,315655,2575667525,00,0.00,N,2,320, +20250611,7880,7890,7900,7810,34635,272115415,00,0.00,N,2,20, +20250610,7860,7920,7920,7810,43656,343723990,00,0.00,N,5,-30, +20250609,7890,7870,7890,7820,42549,334779740,00,0.00,N,2,90, +20250605,7800,7860,7860,7780,29518,230381770,00,0.00,N,5,-30, +20250604,7830,7790,7830,7760,42158,329112545,00,0.00,N,2,50, +20250602,7780,7780,7820,7750,25831,200800970,00,0.00,N,5,-10, +20250530,7790,7730,7800,7720,52796,410134740,00,0.00,N,2,60, +20250529,7730,7700,7770,7680,20692,159622610,00,0.00,N,2,20, +20250528,7710,7720,7750,7660,34596,266942860,00,0.00,N,3,0, +20250527,7710,7730,7790,7690,16952,130755580,00,0.00,N,5,-20, +20250526,7730,7700,7780,7700,20207,156518600,00,0.00,N,2,40, +20250523,7690,7670,7760,7650,29477,227197270,00,0.00,N,2,20, +20250522,7670,7750,7750,7630,26581,203974290,00,0.00,N,5,-80, +20250521,7750,7760,7800,7700,32617,252819940,00,0.00,N,2,110, +20250520,7640,7720,7850,7610,67160,519735960,00,0.00,N,2,130, +20250519,7510,7520,7660,7500,31669,239240610,00,0.00,N,5,-60, 20250516,7570,7700,7710,7570,46529,354746070,00,0.00,N,5,-120, 20250515,7690,7770,7770,7640,15593,119885070,00,0.00,N,5,-30, 20250514,7720,7650,7770,7630,38519,296535950,00,0.00,N,2,90, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 14880bbe25c2..55e650e314f7 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,768,797,797,766,83599,64469959,00,0.00,N,5,-29, +20250625,790,790,790,790,0,0,00,0.00,Y,3,0, +20250624,790,790,790,790,0,0,00,0.00,Y,0,0, +20250623,790,790,790,790,0,0,00,0.00,Y,0,0, +20250620,790,790,790,790,0,0,00,0.00,Y,0,0, +20250619,790,790,790,790,0,0,00,0.00,Y,0,0, +20250618,790,790,790,790,0,0,00,0.00,Y,0,0, +20250617,790,790,790,790,0,0,00,0.00,Y,0,0, +20250616,790,790,790,790,0,0,00,0.00,Y,0,0, +20250613,790,814,822,789,163288,130231455,00,0.00,Y,5,-25, +20250612,815,810,820,797,102788,82980347,00,0.00,Y,2,5, +20250611,810,813,826,805,69557,56412375,00,0.00,Y,5,-6, +20250610,816,828,840,815,98317,81161782,00,0.00,Y,5,-12, +20250609,828,825,831,810,116491,95703702,00,0.00,Y,2,3, +20250605,825,819,832,815,67607,55539718,00,0.00,Y,2,6, +20250604,819,807,819,799,55165,44657762,00,0.00,Y,2,12, +20250602,807,815,815,795,28782,23117847,00,0.00,Y,2,8, +20250530,799,803,845,784,115572,93169310,00,0.00,Y,5,-11, +20250529,810,790,820,790,126991,102669627,00,0.00,Y,2,13, +20250528,797,787,800,777,31316,24754212,00,0.00,Y,2,10, +20250527,787,793,810,760,58649,46032824,00,0.00,Y,2,3, +20250526,784,718,935,718,1160892,974736735,00,0.00,Y,2,59, +20250523,725,735,778,725,37651,27757678,00,0.00,Y,5,-10, +20250522,735,749,766,734,78315,57909542,00,0.00,Y,5,-15, +20250521,750,778,779,732,28718,21926407,00,0.00,Y,5,-24, +20250520,774,740,795,740,56097,42862137,00,0.00,Y,2,25, +20250519,749,768,768,736,132424,98466089,00,0.00,Y,5,-19, +20250516,768,797,797,766,83599,64469959,00,0.00,Y,5,-29, 20250515,797,800,800,771,59737,47053754,00,0.00,N,3,0, 20250514,797,773,798,760,124850,97520388,00,0.00,N,2,23, 20250513,774,800,800,761,75185,58353279,00,0.00,N,2,13, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index e2f91e8d3216..6718f638c13c 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12490,12640,12700,12190,430028,5343383760,00,0.00,N,5,-150, +20250624,12640,13130,13400,12510,1150626,14753901365,00,0.00,N,5,-120, +20250623,12760,11850,12980,11510,1633036,20422230045,00,0.00,N,2,860, +20250620,11900,11650,12030,11600,472725,5622374160,00,0.00,N,2,250, +20250619,11650,11930,12080,11580,220349,2581531085,00,0.00,N,5,-160, +20250618,11810,11640,11860,11470,164601,1921848090,00,0.00,N,2,160, +20250617,11650,11700,12130,11430,297684,3483713540,00,0.00,N,2,10, +20250616,11640,11340,11690,11170,269336,3065913890,00,0.00,N,2,90, +20250613,11550,12440,12450,11430,526641,6176501420,00,0.00,N,5,-700, +20250612,12250,12050,12530,11830,496260,6046988235,00,0.00,N,2,200, +20250611,12050,12090,12130,11940,242379,2910464310,00,0.00,N,2,10, +20250610,12040,12200,12450,12010,365274,4445839215,00,0.00,N,5,-130, +20250609,12170,12660,12670,11950,483484,5897920975,00,0.00,N,5,-470, +20250605,12640,12640,12880,12210,596072,7467437290,00,0.00,N,2,70, +20250604,12570,11630,12710,11600,1059408,13061824965,00,0.00,N,2,1160, +20250602,11410,11340,11490,11080,132603,1503859085,00,0.00,N,2,140, +20250530,11270,11480,11560,11170,149754,1686910985,00,0.00,N,5,-210, +20250529,11480,11330,11660,11310,211866,2440085105,00,0.00,N,2,240, +20250528,11240,11370,11530,11200,224889,2552082840,00,0.00,N,5,-60, +20250527,11300,11670,11670,11240,185991,2108503300,00,0.00,N,5,-330, +20250526,11630,11290,11720,11190,168353,1947903255,00,0.00,N,2,110, +20250523,11520,11530,11690,11350,152733,1759712915,00,0.00,N,3,0, +20250522,11520,11690,11820,11480,244996,2849961900,00,0.00,N,5,-420, +20250521,11940,12120,12120,11850,215736,2578770945,00,0.00,N,5,-150, +20250520,12090,12240,12240,11950,319857,3872796160,00,0.00,N,2,220, +20250519,11870,12170,12170,11500,317223,3750242205,00,0.00,N,5,-320, 20250516,12190,12290,12510,11920,515747,6313656990,00,0.00,N,2,20, 20250515,12170,12900,12920,12090,774679,9565404475,00,0.00,N,5,-590, 20250514,12760,12040,12900,11820,1340224,16744123285,00,0.00,N,2,840, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 870ebb3b388b..fb1392c26322 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,339,340,345,335,394399,133671325,00,0.00,N,5,-1, +20250624,340,345,346,333,483648,164313715,00,0.00,N,2,9, +20250623,331,341,344,324,640749,212734355,00,0.00,N,5,-9, +20250620,340,349,351,339,572220,196110591,00,0.00,N,5,-9, +20250619,349,354,361,345,728575,254540434,00,0.00,N,5,-5, +20250618,354,353,360,350,700373,246909689,00,0.00,N,2,1, +20250617,353,360,369,352,1168243,419976375,00,0.00,N,5,-7, +20250616,360,380,413,356,8945719,3387454956,00,0.00,N,2,13, +20250613,347,356,356,340,912233,322539395,00,0.00,N,5,-8, +20250612,355,357,359,345,705803,247575174,00,0.00,N,5,-2, +20250611,357,348,369,341,1672308,598273573,00,0.00,N,2,15, +20250610,342,345,355,340,528016,182169286,00,0.00,N,5,-3, +20250609,345,345,356,341,574668,198891105,00,0.00,N,3,0, +20250605,345,335,351,335,523687,180642026,00,0.00,N,2,11, +20250604,334,340,349,332,569535,192095743,00,0.00,N,5,-9, +20250602,343,343,349,340,234834,80607354,00,0.00,N,3,0, +20250530,343,350,358,339,460238,159084295,00,0.00,N,5,-7, +20250529,350,350,356,346,896823,314087684,00,0.00,N,5,-5, +20250528,355,363,372,354,1689133,612759056,00,0.00,N,5,-5, +20250527,360,351,373,348,2628970,954345874,00,0.00,N,2,10, +20250526,350,346,358,342,1569356,548798003,00,0.00,N,2,2, +20250523,348,346,350,332,1816894,618164574,00,0.00,N,5,-1, +20250522,349,313,378,313,9486196,3352341623,00,0.00,N,2,33, +20250521,316,315,317,312,102223,32148456,00,0.00,N,2,1, +20250520,315,315,318,311,138453,43386972,00,0.00,N,3,0, +20250519,315,320,323,314,370300,117683414,00,0.00,N,5,-2, 20250516,317,311,317,309,220625,68661734,00,0.00,N,2,3, 20250515,314,312,316,309,247172,77100389,00,0.00,N,5,-1, 20250514,315,316,317,309,397962,124241211,00,0.00,N,2,1, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 9b3c42fee6e4..4ffda20444be 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9230,9280,9410,9170,107413,995070480,00,0.00,N,5,-70, +20250624,9300,9300,9480,9180,147289,1368138515,00,0.00,N,2,400, +20250623,8900,9020,9020,8830,56022,497458705,00,0.00,N,5,-210, +20250620,9110,9020,9150,8960,48568,441008075,00,0.00,N,2,90, +20250619,9020,9020,9040,8900,38745,347783140,00,0.00,N,2,60, +20250618,8960,8810,8980,8810,44425,394737610,00,0.00,N,2,30, +20250617,8930,9000,9080,8830,74761,669819725,00,0.00,N,3,0, +20250616,8930,8960,8980,8730,85472,759983590,00,0.00,N,5,-20, +20250613,8950,9320,9360,8850,193823,1744001395,00,0.00,N,5,-390, +20250612,9340,9500,9580,9160,566997,5290249100,00,0.00,N,5,-150, +20250611,9490,9250,9680,9210,174532,1657384395,00,0.00,N,2,310, +20250610,9180,9200,9260,9030,68090,623072430,00,0.00,N,2,10, +20250609,9170,9180,9340,9160,76219,702253850,00,0.00,N,5,-20, +20250605,9190,9300,9310,9160,77694,715958045,00,0.00,N,5,-110, +20250604,9300,9240,9390,9230,56492,526691195,00,0.00,N,2,70, +20250602,9230,9320,9400,9170,51332,476370150,00,0.00,N,2,100, +20250530,9130,9280,9290,9090,55873,512984360,00,0.00,N,5,-240, +20250529,9370,9450,9450,9250,63584,594006370,00,0.00,N,2,200, +20250528,9170,9210,9270,9130,43696,401589410,00,0.00,N,2,90, +20250527,9080,9080,9160,9060,32514,295963460,00,0.00,N,3,0, +20250526,9080,9210,9280,9080,49121,451394690,00,0.00,N,3,0, +20250523,9080,9110,9170,9020,59795,542474955,00,0.00,N,5,-20, +20250522,9100,9240,9300,9020,60712,556287470,00,0.00,N,5,-170, +20250521,9270,9280,9590,9200,120220,1133337420,00,0.00,N,2,130, +20250520,9140,9220,9280,9120,68032,624846440,00,0.00,N,5,-10, +20250519,9150,9150,9240,9020,66032,600846320,00,0.00,N,5,-120, 20250516,9270,9440,9440,9190,83413,773460670,00,0.00,N,5,-100, 20250515,9370,9300,9430,9190,86811,809786080,00,0.00,N,2,50, 20250514,9320,9170,9440,9130,151617,1401443380,00,0.00,N,2,470, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index e73105951e50..fdd7d7248553 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3150,3185,3195,3140,152134,480732052,00,0.00,N,5,-35, +20250624,3185,3165,3200,3145,193043,612871237,00,0.00,N,3,0, +20250623,3185,3200,3210,3115,324557,1024866820,00,0.00,N,2,20, +20250620,3165,3150,3180,3135,118734,375904798,00,0.00,N,2,10, +20250619,3155,3150,3165,3125,186735,586219920,00,0.00,N,2,10, +20250618,3145,3185,3190,3135,222318,702756535,00,0.00,N,5,-40, +20250617,3185,3255,3270,3155,365568,1168551756,00,0.00,N,5,-75, +20250616,3260,3310,3330,3195,335610,1089058204,00,0.00,N,5,-20, +20250613,3280,3260,3425,3210,1592780,5330768704,00,0.00,N,2,35, +20250612,3245,3215,3275,3200,215099,699997738,00,0.00,N,2,30, +20250611,3215,3235,3265,3210,224585,726022436,00,0.00,N,5,-5, +20250610,3220,3255,3265,3200,227488,735704067,00,0.00,N,5,-5, +20250609,3225,3200,3255,3190,281684,907592593,00,0.00,N,2,30, +20250605,3195,3180,3225,3155,164052,523697952,00,0.00,N,2,15, +20250604,3180,3155,3190,3115,135356,427203803,00,0.00,N,2,25, +20250602,3155,3120,3155,3050,122877,382600513,00,0.00,N,2,60, +20250530,3095,3185,3205,3090,195785,613051677,00,0.00,N,5,-100, +20250529,3195,3160,3220,3145,205493,656690975,00,0.00,N,2,60, +20250528,3135,3140,3195,3120,127487,401810799,00,0.00,N,3,0, +20250527,3135,3195,3200,3125,184569,582183860,00,0.00,N,5,-50, +20250526,3185,3130,3210,3100,153696,487966240,00,0.00,N,2,45, +20250523,3140,3240,3245,3100,266090,837636769,00,0.00,N,5,-45, +20250522,3185,3220,3220,3140,227134,722167174,00,0.00,N,5,-35, +20250521,3220,3310,3330,3220,226180,738000631,00,0.00,N,5,-30, +20250520,3250,3185,3285,3185,301077,971923512,00,0.00,N,2,70, +20250519,3180,3255,3300,3165,400416,1286543456,00,0.00,N,5,-80, 20250516,3260,3400,3430,3210,621005,2032641758,00,0.00,N,5,-110, 20250515,3370,3470,3525,3345,828791,2824909954,00,0.00,N,5,-105, 20250514,3475,3640,3645,3425,1564048,5480868204,00,0.00,N,5,-150, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index d39ddd2b0d97..3e64b8ab3d7d 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16380,16410,16670,16220,84417,1384056020,00,0.00,N,5,-30, +20250624,16410,16490,16550,16360,36639,601124520,00,0.00,N,2,10, +20250623,16400,16660,16660,16400,37768,621423285,00,0.00,N,5,-320, +20250620,16720,16750,16800,16600,39680,661114620,00,0.00,N,5,-30, +20250619,16750,16600,16810,16460,50299,834763235,00,0.00,N,5,-20, +20250618,16770,17020,17370,16590,110878,1852806455,00,0.00,N,5,-250, +20250617,17020,16620,17300,16620,96128,1640825370,00,0.00,N,2,400, +20250616,16620,16200,16800,16100,76118,1264264945,00,0.00,N,2,420, +20250613,16200,16490,16640,16110,58968,956827990,00,0.00,N,5,-250, +20250612,16450,16540,16710,16380,81977,1350683690,00,0.00,N,5,-90, +20250611,16540,16880,16880,16390,69172,1141468035,00,0.00,N,5,-110, +20250610,16650,17260,17280,16580,90120,1514618485,00,0.00,N,5,-610, +20250609,17260,17000,17620,16750,77638,1330038085,00,0.00,N,2,260, +20250605,17000,17210,17210,16700,81000,1369708660,00,0.00,N,5,-210, +20250604,17210,17560,17710,17150,119791,2088420760,00,0.00,N,5,-350, +20250602,17560,17220,17870,17140,158971,2770502420,00,0.00,N,2,350, +20250530,17210,17100,17580,17050,107273,1861053250,00,0.00,N,5,-20, +20250529,17230,16510,17280,16470,141691,2383557060,00,0.00,N,2,830, +20250528,16400,16660,16900,16290,152654,2532028735,00,0.00,N,5,-210, +20250527,16610,17340,17340,16610,193867,3265729180,00,0.00,N,5,-640, +20250526,17250,17320,17390,17130,159900,2755701270,00,0.00,N,5,-60, +20250523,17310,17220,17680,17120,209068,3624383600,00,0.00,N,2,90, +20250522,17220,17840,17910,17110,146884,2554586375,00,0.00,N,5,-580, +20250521,17800,17160,17980,17160,177630,3151315510,00,0.00,N,2,570, +20250520,17230,17080,17600,17000,142432,2461310490,00,0.00,N,2,160, +20250519,17070,17140,17340,16650,153085,2596517310,00,0.00,N,5,-70, 20250516,17140,17910,17950,16830,268574,4631870070,00,0.00,N,5,-770, 20250515,17910,16460,18110,16260,432515,7586346890,00,0.00,N,2,1560, 20250514,16350,16710,17790,16000,472949,7960642450,00,0.00,N,5,-290, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 5a97772d9481..0009929736ec 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,459,459,459,459,0,0,00,0.00,Y,3,0, +20250625,918,918,918,918,0,0,00,0.00,Y,3,0, +20250624,918,918,918,918,0,0,00,0.00,Y,0,0, +20250623,918,918,918,918,0,0,00,0.00,Y,0,0, +20250620,918,918,918,918,0,0,00,0.00,Y,0,0, +20250619,918,918,918,918,0,0,00,0.00,Y,0,0, +20250618,918,918,918,918,0,0,00,0.00,Y,0,0, +20250617,918,918,918,918,0,0,00,0.00,Y,0,0, +20250616,918,918,918,918,0,0,00,0.00,Y,0,0, +20250613,918,918,918,918,0,0,00,0.00,Y,0,0, +20250612,918,918,918,918,0,0,00,0.00,Y,0,0, +20250611,918,918,918,918,0,0,00,0.00,Y,0,0, +20250610,918,918,918,918,0,0,00,0.00,Y,0,0, +20250609,918,918,918,918,0,0,00,0.00,Y,0,0, +20250605,918,918,918,918,0,0,00,0.00,Y,0,0, +20250604,918,918,918,918,0,0,00,0.00,Y,0,0, +20250602,918,918,918,918,0,0,00,0.00,Y,0,0, +20250530,918,918,918,918,0,0,00,0.00,Y,0,459, +20250529,459,459,459,459,0,0,00,0.00,Y,0,0, +20250528,459,459,459,459,0,0,00,0.00,Y,0,0, +20250527,459,459,459,459,0,0,00,0.00,Y,0,0, +20250526,459,459,459,459,0,0,00,0.00,Y,0,0, +20250523,459,459,459,459,0,0,00,0.00,Y,0,0, +20250522,459,459,459,459,0,0,00,0.00,Y,0,0, +20250521,459,459,459,459,0,0,00,0.00,Y,0,0, +20250520,459,459,459,459,0,0,00,0.00,Y,0,0, +20250519,459,459,459,459,0,0,00,0.00,Y,0,0, +20250516,459,459,459,459,0,0,00,0.00,Y,0,0, 20250515,459,459,459,459,0,0,00,0.00,Y,0,0, -20250514,459,459,459,459,0,0,00,0.00,Y,0,0, -20250513,459,459,459,459,0,0,00,0.00,Y,0,0, -20250512,459,459,459,459,0,0,00,0.00,Y,0,0, +20250514,459,459,459,459,0,0,00,0.00,N,0,0, +20250513,459,459,459,459,0,0,00,0.00,N,0,0, +20250512,459,459,459,459,0,0,00,0.00,N,0,0, 20250509,459,459,459,459,0,0,00,0.00,N,0,0, 20250508,459,459,459,459,0,0,00,0.00,N,0,0, 20250507,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 64ddc3a5cc11..b7b44ac2b88c 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6250,6350,6390,6200,212884,1339339300,00,0.00,N,2,10, +20250624,6240,6000,6280,6000,346772,2148633260,00,0.00,N,2,290, +20250623,5950,6040,6100,5840,208448,1237139700,00,0.00,N,5,-170, +20250620,6120,6120,6190,6080,98509,603280810,00,0.00,N,3,0, +20250619,6120,6240,6290,6120,109802,676745970,00,0.00,N,5,-120, +20250618,6240,6110,6240,6100,105891,654115780,00,0.00,N,2,70, +20250617,6170,6280,6450,6120,251678,1578590280,00,0.00,N,5,-40, +20250616,6210,6170,6260,6045,209348,1293620325,00,0.00,N,2,30, +20250613,6180,6340,6350,6080,202849,1249005520,00,0.00,N,5,-140, +20250612,6320,6440,6450,6250,250357,1581496805,00,0.00,N,5,-120, +20250611,6440,6400,6490,6280,299805,1918489345,00,0.00,N,2,160, +20250610,6280,6310,6400,6230,235148,1483367330,00,0.00,N,5,-10, +20250609,6290,6180,6500,6160,824239,5219236775,00,0.00,N,2,310, +20250605,5980,6000,6100,5920,125597,754600770,00,0.00,N,5,-20, +20250604,6000,5910,6100,5890,256898,1541649875,00,0.00,N,2,160, +20250602,5840,5900,5920,5820,81461,477078715,00,0.00,N,5,-60, +20250530,5900,6010,6030,5860,117713,698086110,00,0.00,N,5,-110, +20250529,6010,6070,6120,5940,160848,970965295,00,0.00,N,2,50, +20250528,5960,6010,6200,5935,749780,4532959750,00,0.00,N,2,190, +20250527,5770,5790,5870,5750,140942,818059730,00,0.00,N,5,-30, +20250526,5800,5790,5870,5730,69601,404177590,00,0.00,N,5,-10, +20250523,5810,5860,5880,5760,107963,626344735,00,0.00,N,5,-20, +20250522,5830,5900,5930,5790,114709,670533230,00,0.00,N,2,10, +20250521,5820,5800,5900,5750,97929,570914290,00,0.00,N,2,20, +20250520,5800,5650,5960,5640,295350,1723804865,00,0.00,N,2,240, +20250519,5560,5580,5660,5550,163708,916499840,00,0.00,N,2,50, 20250516,5510,5690,5720,5510,121455,676423605,00,0.00,N,5,-180, 20250515,5690,5920,5940,5650,134765,779725130,00,0.00,N,5,-230, 20250514,5920,5880,6040,5880,192211,1142831745,00,0.00,N,2,130, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index c2421b025360..5df2f6a99c2d 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33500,33850,34900,32400,348239,11792735475,00,0.00,N,5,-250, +20250624,33750,35050,36500,33000,352091,11992762275,00,0.00,N,5,-1250, +20250623,35000,35900,35900,34300,342480,11980142700,00,0.00,N,5,-1000, +20250620,36000,36000,36950,33900,351669,12626408300,00,0.00,N,2,1000, +20250619,35000,35650,35800,32800,551879,18853748300,00,0.00,N,5,-650, +20250618,35650,32700,36450,31750,700402,24372196425,00,0.00,N,2,2900, +20250617,32750,33950,34000,30650,425862,13661381525,00,0.00,N,2,250, +20250616,32500,31300,34400,31150,906740,30021615275,00,0.00,N,2,2850, +20250613,29650,30600,31850,28450,1349639,40998268825,00,0.00,N,2,1050, +20250612,28600,28550,29600,28000,258573,7420968050,00,0.00,N,2,350, +20250611,28250,28800,29100,27550,286226,8094106875,00,0.00,N,2,250, +20250610,28000,28500,28500,27250,183059,5117316850,00,0.00,N,5,-100, +20250609,28100,28750,29250,27500,302361,8502948425,00,0.00,N,5,-400, +20250605,28500,30250,30400,28500,421426,12248568000,00,0.00,N,5,-1100, +20250604,29600,28850,29850,27800,712749,20785279500,00,0.00,N,2,2600, +20250602,27000,26200,27350,25900,234581,6273740875,00,0.00,N,2,1000, +20250530,26000,26300,26600,25650,162879,4253089425,00,0.00,N,5,-500, +20250529,26500,25750,26900,25250,355419,9286152150,00,0.00,N,2,1000, +20250528,25500,27800,27900,25000,876697,22739195525,00,0.00,N,5,-2000, +20250527,27500,27300,28100,27000,182186,5022555125,00,0.00,N,2,200, +20250526,27300,28400,28450,26850,365759,10004189575,00,0.00,N,5,-700, +20250523,28000,26800,28100,26750,334124,9219723825,00,0.00,N,2,700, +20250522,27300,27900,28500,26250,851425,23118250625,00,0.00,N,5,-2000, +20250521,29300,29900,29950,28650,351200,10247287775,00,0.00,N,5,-650, +20250520,29950,29400,30400,29150,457034,13586463350,00,0.00,N,2,1300, +20250519,28650,29050,29850,28100,360273,10363698625,00,0.00,N,5,-50, 20250516,28700,27500,29900,27500,791232,22944754950,00,0.00,N,2,1350, 20250515,27350,27050,30900,26650,1302082,37325152650,00,0.00,N,2,550, 20250514,26800,28300,28600,26400,436632,11845058750,00,0.00,N,5,-750, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 8ef2091adcb7..40ff222895f7 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,101000,102900,102900,99900,948,95407550,00,0.00,N,3,0, +20250624,101000,99400,101400,99200,1756,175707150,00,0.00,N,2,1800, +20250623,99200,100800,100800,99100,1508,150302150,00,0.00,N,5,-1900, +20250620,101100,102100,102200,100300,1773,178802900,00,0.00,N,5,-1100, +20250619,102200,102400,102400,100300,3075,311343600,00,0.00,N,5,-300, +20250618,102500,101200,102900,100900,2294,233018200,00,0.00,N,2,300, +20250617,102200,102300,103800,101100,6083,622922400,00,0.00,N,5,-100, +20250616,102300,102100,103100,101800,1472,150492450,00,0.00,N,2,600, +20250613,101700,105200,105900,101100,5591,575596500,00,0.00,N,5,-4100, +20250612,105800,105300,107900,103700,12507,1318671000,00,0.00,N,2,1100, +20250611,104700,103200,104700,102600,2293,237571350,00,0.00,N,2,1000, +20250610,103700,104900,104900,102500,5136,532279250,00,0.00,N,5,-100, +20250609,103800,102100,106900,102100,12344,1286093300,00,0.00,N,2,1800, +20250605,102000,101100,103600,101000,7069,721226400,00,0.00,N,2,1600, +20250604,100400,100300,101500,99800,1785,179488450,00,0.00,N,2,100, +20250602,100300,102100,102200,99500,1987,199018800,00,0.00,N,5,-2200, +20250530,102500,101700,103700,100200,3189,325309600,00,0.00,N,2,2300, +20250529,100200,99500,101100,99500,1118,112302200,00,0.00,N,3,0, +20250528,100200,100500,100800,99300,800,80117100,00,0.00,N,2,200, +20250527,100000,99200,100600,99000,1568,156080200,00,0.00,N,5,-300, +20250526,100300,101500,101500,99300,2170,216766500,00,0.00,N,5,-1200, +20250523,101500,99300,102000,99100,3179,321473600,00,0.00,N,2,1300, +20250522,100200,98600,101400,98000,3265,325814650,00,0.00,N,2,1600, +20250521,98600,97800,99200,97800,1368,135087100,00,0.00,N,2,800, +20250520,97800,97200,98300,97100,871,85152650,00,0.00,N,2,700, +20250519,97100,99400,99500,97100,2307,226598800,00,0.00,N,5,-2500, 20250516,99600,99900,100200,98500,1603,159022350,00,0.00,N,5,-300, 20250515,99900,100500,100900,99100,1648,164414000,00,0.00,N,5,-600, 20250514,100500,100100,100600,99200,1267,126574400,00,0.00,N,2,700, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 5bffa17f4a96..5b8dd6c0a61f 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39400,39650,40050,38450,349394,13739999225,00,0.00,N,2,250, +20250624,39150,35900,40000,35650,1057331,40242418750,00,0.00,N,2,5800, +20250623,33350,33350,33600,32900,120180,3994331600,00,0.00,N,5,-700, +20250620,34050,34100,34750,33700,116791,3984584250,00,0.00,N,2,50, +20250619,34000,33850,34450,33650,101614,3451897950,00,0.00,N,2,400, +20250618,33600,32950,33900,32950,85411,2870306500,00,0.00,N,2,250, +20250617,33350,33950,34200,32950,75959,2548192050,00,0.00,N,5,-350, +20250616,33700,33000,33700,32400,72316,2401279075,00,0.00,N,2,600, +20250613,33100,34150,34350,32950,123003,4115290775,00,0.00,N,5,-1200, +20250612,34300,33550,34650,33450,169199,5772745075,00,0.00,N,2,700, +20250611,33600,33650,33900,33250,57678,1936890950,00,0.00,N,5,-100, +20250610,33700,33300,34650,33150,144760,4916591400,00,0.00,N,2,550, +20250609,33150,33000,33600,33000,95038,3164303450,00,0.00,N,2,350, +20250605,32800,32800,33300,32300,120996,3970897950,00,0.00,N,5,-200, +20250604,33000,32900,33900,32800,101037,3365818025,00,0.00,N,2,350, +20250602,32650,33300,33450,32350,82816,2704958700,00,0.00,N,5,-800, +20250530,33450,33200,33900,33200,70383,2355860025,00,0.00,N,5,-200, +20250529,33650,33550,33900,33050,133199,4461503425,00,0.00,N,2,550, +20250528,33100,31800,33400,31550,216767,7102735925,00,0.00,N,2,1650, +20250527,31450,30350,32300,30200,146824,4621878625,00,0.00,N,2,950, +20250526,30500,30000,30500,29900,50262,1522288350,00,0.00,N,2,650, +20250523,29850,29850,30100,29600,31291,933375400,00,0.00,N,5,-50, +20250522,29900,30100,30350,29850,64980,1949968150,00,0.00,N,5,-450, +20250521,30350,30350,30800,30250,63209,1925935850,00,0.00,N,5,-250, +20250520,30600,30550,30650,29800,101874,3072589450,00,0.00,N,2,700, +20250519,29900,30100,30300,29750,59034,1768411200,00,0.00,N,5,-600, 20250516,30500,30850,30900,30300,112980,3444809275,00,0.00,N,5,-50, 20250515,30550,30600,31100,30500,77199,2377104775,00,0.00,N,5,-300, 20250514,30850,30600,31050,30600,81281,2503780475,00,0.00,N,2,350, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 872520e75622..7d81cb20dd88 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14180,14240,14340,14140,28708,407871310,00,0.00,N,5,-50, +20250624,14230,14410,14510,14070,94686,1348725930,00,0.00,N,5,-390, +20250623,14620,14830,14840,14440,57073,831477765,00,0.00,N,5,-230, +20250620,14850,14820,14940,14540,147733,2180714250,00,0.00,N,2,230, +20250619,14620,14420,15000,14130,200338,2920430150,00,0.00,N,2,130, +20250618,14490,14710,15030,14260,95611,1399531560,00,0.00,N,5,-20, +20250617,14510,14100,14740,14050,122696,1761117770,00,0.00,N,2,220, +20250616,14290,14820,14950,14090,127299,1819325880,00,0.00,N,5,-410, +20250613,14700,14260,15250,13840,531164,7844637880,00,0.00,N,2,530, +20250612,14170,14000,14270,13960,46766,661425010,00,0.00,N,2,170, +20250611,14000,13910,14050,13790,45422,633586630,00,0.00,N,2,160, +20250610,13840,13830,13980,13710,47828,662759365,00,0.00,N,2,10, +20250609,13830,13790,13880,13650,38144,526235200,00,0.00,N,2,140, +20250605,13690,13720,13740,13570,30130,411487925,00,0.00,N,2,50, +20250604,13640,13550,13750,13510,46959,640596635,00,0.00,N,2,90, +20250602,13550,13500,13640,13400,51654,698118610,00,0.00,N,2,130, +20250530,13420,13610,13720,13420,46493,629683315,00,0.00,N,5,-200, +20250529,13620,13420,13670,13420,38406,520595205,00,0.00,N,2,200, +20250528,13420,13450,13670,13380,42239,571050380,00,0.00,N,2,70, +20250527,13350,13500,13700,13310,38112,510856100,00,0.00,N,5,-130, +20250526,13480,13650,13810,13480,63617,864218290,00,0.00,N,5,-170, +20250523,13650,13750,14090,13500,159915,2220611495,00,0.00,N,5,-50, +20250522,13700,13400,14970,13360,945365,13535524095,00,0.00,N,2,130, +20250521,13570,13320,13620,13230,91811,1230856180,00,0.00,N,2,210, +20250520,13360,13600,13730,13260,97296,1308117725,00,0.00,N,5,-240, +20250519,13600,13720,14140,13580,147857,2038459695,00,0.00,N,5,-120, 20250516,13720,13790,14780,13570,680348,9688910855,00,0.00,N,5,-200, 20250515,13920,13950,15050,13390,1157815,16493089210,00,0.00,N,2,210, 20250514,13710,13200,15660,12960,3814752,55197455675,00,0.00,N,2,690, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index b900c8d1ec2e..783b8ce1c73c 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,779,779,779,779,1,779,00,0.00,N,5,-1, +20250624,780,787,787,780,3,2354,00,0.00,N,5,-7, +20250623,787,787,787,787,1,787,00,0.00,N,2,38, +20250620,749,749,749,749,1,749,00,0.00,N,2,88, +20250619,661,779,779,661,4,2880,00,0.00,N,5,-69, +20250618,730,730,730,730,1,730,00,0.00,N,2,80, +20250617,650,752,752,650,2,1402,00,0.00,N,5,-83, +20250616,733,749,749,733,52,38132,00,0.00,N,5,-55, +20250613,788,789,789,788,2,1577,00,0.00,N,5,-1, +20250612,789,700,789,700,1803,1262367,00,0.00,N,5,-8, +20250611,797,797,797,797,1,797,00,0.00,N,2,5, +20250610,792,792,792,792,2,1584,00,0.00,N,2,101, +20250609,691,790,790,691,4,2863,00,0.00,N,2,4, +20250605,687,802,802,687,5,3665,00,0.00,N,5,-15, +20250604,702,813,813,702,6,4654,00,0.00,N,5,-111, +20250602,813,813,813,813,1,813,00,0.00,N,1,106, +20250530,707,707,707,707,300,212100,00,0.00,N,2,1, +20250529,706,706,706,706,20,14120,00,0.00,N,2,1, +20250528,705,806,928,705,2032,1625382,00,0.00,N,5,-102, +20250527,807,807,807,807,1,807,00,0.00,N,2,8, +20250526,799,799,799,799,5,3995,00,0.00,N,2,99, +20250523,700,700,700,700,2000,1400000,00,0.00,N,5,-3, +20250522,703,703,703,703,0,0,00,0.00,N,3,0, +20250521,703,940,940,703,6,4455,00,0.00,N,5,-115, +20250520,818,818,818,818,1,818,00,0.00,N,3,0, +20250519,818,818,818,818,0,0,00,0.00,N,3,0, 20250516,818,818,818,703,6,4793,00,0.00,N,3,0, 20250515,818,818,818,818,1,818,00,0.00,N,2,12, 20250514,806,806,806,800,2842,2287652,00,0.00,N,2,7, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 35c65574cbb2..f622256361b6 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5810,5680,5840,5600,189004,1080775250,00,0.00,N,2,120, +20250624,5690,5590,5710,5590,115323,654137280,00,0.00,N,2,110, +20250623,5580,5690,5690,5510,134593,751400080,00,0.00,N,5,-110, +20250620,5690,5760,5800,5590,296259,1677439790,00,0.00,N,5,-130, +20250619,5820,5870,5960,5740,142803,831294395,00,0.00,N,5,-30, +20250618,5850,5840,5850,5770,95317,553126955,00,0.00,N,2,10, +20250617,5840,5800,5960,5770,230429,1352136220,00,0.00,N,3,0, +20250616,5840,5640,5850,5560,185995,1067958890,00,0.00,N,2,200, +20250613,5640,5880,5880,5620,221854,1263111185,00,0.00,N,5,-240, +20250612,5880,5900,5900,5810,109391,640923130,00,0.00,N,5,-20, +20250611,5900,5860,5920,5750,129539,758781760,00,0.00,N,2,40, +20250610,5860,6010,6040,5780,190685,1125683525,00,0.00,N,5,-80, +20250609,5940,6050,6210,5870,350708,2120684745,00,0.00,N,2,40, +20250605,5900,5790,6010,5700,296125,1723175070,00,0.00,N,2,160, +20250604,5740,5380,5760,5380,299914,1687992080,00,0.00,N,2,370, +20250602,5370,5460,5550,5350,203354,1109157965,00,0.00,N,5,-90, +20250530,5460,5620,5620,5420,191886,1051993685,00,0.00,N,5,-60, +20250529,5520,5200,5640,5180,448576,2472351615,00,0.00,N,2,360, +20250528,5160,5050,5220,5050,124187,642760585,00,0.00,N,2,110, +20250527,5050,5030,5100,5000,72109,363189840,00,0.00,N,5,-20, +20250526,5070,5170,5170,5020,145511,740202965,00,0.00,N,5,-100, +20250523,5170,5160,5250,5140,73634,382595570,00,0.00,N,2,10, +20250522,5160,5160,5220,5130,84423,436788050,00,0.00,N,5,-20, +20250521,5180,5080,5230,5040,103525,534555590,00,0.00,N,2,100, +20250520,5080,4980,5090,4940,125948,630604720,00,0.00,N,2,100, +20250519,4980,4950,5000,4885,93791,464889290,00,0.00,N,2,30, 20250516,4950,5350,5350,4855,383773,1911833779,00,0.00,N,5,-400, 20250515,5350,5350,5390,5330,54029,289657905,00,0.00,N,3,0, 20250514,5350,5400,5440,5280,142084,760834535,00,0.00,N,5,-20, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 5a9b445c3641..350d08eef680 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,51700,52300,52700,51000,36583,1885346400,00,0.00,N,5,-500, +20250624,52200,50500,52300,50300,88604,4571202900,00,0.00,N,2,2750, +20250623,49450,50500,50500,48650,60697,2994996825,00,0.00,N,5,-1650, +20250620,51100,48350,51500,47650,125476,6344067825,00,0.00,N,2,2650, +20250619,48450,49000,49000,47700,37130,1794871475,00,0.00,N,2,300, +20250618,48150,47400,48850,47350,36682,1757587750,00,0.00,N,2,250, +20250617,47900,47550,49400,47050,57698,2770609925,00,0.00,N,2,400, +20250616,47500,49450,49450,47450,58207,2773744375,00,0.00,N,5,-1500, +20250613,49000,50700,52000,48350,74899,3684030875,00,0.00,N,5,-1900, +20250612,50900,50600,52900,50600,80520,4150647800,00,0.00,N,5,-200, +20250611,51100,50800,52200,50800,40856,2097393550,00,0.00,N,2,300, +20250610,50800,50900,51600,50100,37375,1888583450,00,0.00,N,2,200, +20250609,50600,51800,52000,50200,45721,2324854600,00,0.00,N,5,-1400, +20250605,52000,50300,52400,50000,67900,3506262700,00,0.00,N,2,1800, +20250604,50200,49900,51500,49800,53010,2680764500,00,0.00,N,2,1200, +20250602,49000,49750,50700,48500,42811,2113807250,00,0.00,N,2,400, +20250530,48600,48750,50300,47850,57271,2796097425,00,0.00,N,5,-650, +20250529,49250,48400,49500,46900,69773,3374373625,00,0.00,N,2,450, +20250528,48800,45000,49000,44500,116169,5476646100,00,0.00,N,2,4400, +20250527,44400,45150,45600,44150,50099,2224649100,00,0.00,N,5,-1200, +20250526,45600,45050,47000,44850,58628,2694288725,00,0.00,N,2,650, +20250523,44950,46300,46450,44400,58263,2612790125,00,0.00,N,5,-1050, +20250522,46000,46250,47000,44900,69892,3203845575,00,0.00,N,5,-700, +20250521,46700,47950,48500,46350,77070,3646058375,00,0.00,N,5,-900, +20250520,47600,52500,52500,47500,120075,5843433850,00,0.00,N,5,-4000, +20250519,51600,50000,53400,50000,59109,3060962900,00,0.00,N,2,500, 20250516,51100,53500,53600,50700,59504,3065022450,00,0.00,N,5,-2600, 20250515,53700,53900,54800,53000,34059,1830530100,00,0.00,N,5,-100, 20250514,53800,54000,54000,52000,36671,1948779650,00,0.00,N,2,400, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 72d786afdc19..073ca85e17ad 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250625,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250624,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250623,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250620,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250619,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250618,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250617,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250616,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250613,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250612,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250611,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250610,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250609,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250605,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250604,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250602,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250530,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250529,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250528,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250527,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250526,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250523,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250522,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250521,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250520,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250519,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250516,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250515,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250514,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250513,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250512,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250514,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250513,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250512,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250509,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250508,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250507,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 9ceab65d3ad5..376c193b5b05 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,945,941,951,930,112571,106052609,00,0.00,N,5,-8, +20250624,953,955,963,945,120395,114831567,00,0.00,N,2,7, +20250623,946,954,957,927,160669,150807221,00,0.00,N,5,-8, +20250620,954,986,986,936,184168,175498013,00,0.00,N,5,-8, +20250619,962,990,996,949,188147,180367945,00,0.00,N,5,-28, +20250618,990,999,1000,983,119895,118662949,00,0.00,N,2,1, +20250617,989,1000,1007,986,129380,128503984,00,0.00,N,5,-11, +20250616,1000,996,1014,990,82602,82627571,00,0.00,N,2,3, +20250613,997,1010,1024,990,136502,136286928,00,0.00,N,5,-13, +20250612,1010,1000,1041,990,298020,303100687,00,0.00,N,2,17, +20250611,993,1006,1024,980,202040,200890990,00,0.00,N,5,-13, +20250610,1006,1009,1010,985,105792,106127657,00,0.00,N,5,-3, +20250609,1009,1023,1039,951,157161,158860669,00,0.00,N,5,-14, +20250605,1023,1004,1036,999,188740,192097283,00,0.00,N,2,19, +20250604,1004,1154,1154,980,763144,778622506,00,0.00,N,5,-75, +20250602,1079,1120,1121,1050,121318,131239436,00,0.00,N,5,-15, +20250530,1094,1165,1165,1089,283670,313736120,00,0.00,N,5,-54, +20250529,1148,1118,1210,1111,384775,451279700,00,0.00,N,2,32, +20250528,1116,1083,1127,1048,172717,190257879,00,0.00,N,2,33, +20250527,1083,1088,1110,1030,118081,126577953,00,0.00,N,5,-5, +20250526,1088,1139,1139,1030,183358,197746197,00,0.00,N,5,-22, +20250523,1110,1112,1167,1106,170808,192468449,00,0.00,N,5,-1, +20250522,1111,1150,1150,1080,305379,336997766,00,0.00,N,5,-39, +20250521,1150,1189,1197,1148,87804,101612449,00,0.00,N,5,-12, +20250520,1162,1121,1192,1101,195354,224939315,00,0.00,N,5,-7, +20250519,1169,1229,1229,1143,222377,257442989,00,0.00,N,5,-27, 20250516,1196,1210,1230,1190,153559,184919569,00,0.00,N,5,-29, 20250515,1225,1294,1324,1166,672469,825628287,00,0.00,N,5,-69, 20250514,1294,1328,1340,1266,216647,279523709,00,0.00,N,5,-32, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 5688b97fdc9b..1717bb7aeb20 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1551,1586,1601,1531,27254,42627309,00,0.00,N,5,-35, +20250624,1586,1623,1649,1569,29492,47165296,00,0.00,N,5,-37, +20250623,1623,1552,1675,1538,83791,135333717,00,0.00,N,2,78, +20250620,1545,1598,1621,1524,30881,48111177,00,0.00,N,5,-53, +20250619,1598,1616,1638,1580,17288,27637867,00,0.00,N,5,-18, +20250618,1616,1600,1629,1597,26284,42300041,00,0.00,N,2,16, +20250617,1600,1612,1618,1550,44740,71508326,00,0.00,N,5,-9, +20250616,1609,1623,1630,1575,77345,123720714,00,0.00,N,5,-14, +20250613,1623,1668,1673,1623,41498,68347874,00,0.00,N,5,-28, +20250612,1651,1699,1710,1651,53489,89518169,00,0.00,N,5,-48, +20250611,1699,1704,1722,1667,17391,29631332,00,0.00,N,5,-19, +20250610,1718,1788,1800,1670,26322,45253626,00,0.00,N,5,-26, +20250609,1744,1745,1775,1741,30480,53497685,00,0.00,N,5,-2, +20250605,1746,1776,1776,1738,30127,52976261,00,0.00,N,5,-30, +20250604,1776,1827,1828,1770,38832,69906085,00,0.00,N,5,-53, +20250602,1829,1864,1883,1817,12504,23171185,00,0.00,N,2,2, +20250530,1827,1786,1890,1786,5577,10248573,00,0.00,N,5,-13, +20250529,1840,1980,1980,1840,4973,9470860,00,0.00,N,5,-50, +20250528,1890,1860,1900,1844,21661,40318856,00,0.00,N,2,29, +20250527,1861,1852,1876,1837,9478,17628340,00,0.00,N,2,9, +20250526,1852,1842,1872,1834,17036,31393117,00,0.00,N,5,-5, +20250523,1857,1842,1940,1842,22074,40986675,00,0.00,N,5,-4, +20250522,1861,1840,1864,1832,3951,7316490,00,0.00,N,2,20, +20250521,1841,1910,1939,1836,54004,100720776,00,0.00,N,5,-69, +20250520,1910,1938,1951,1884,85208,163861730,00,0.00,N,5,-43, +20250519,1953,1942,1990,1919,109048,212709650,00,0.00,N,2,18, 20250516,1935,1746,2090,1744,473067,902591256,00,0.00,N,2,190, 20250515,1745,1617,1750,1617,31282,52981428,00,0.00,N,2,128, 20250514,1617,1605,1669,1589,30020,48912652,00,0.00,N,2,12, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 5aa035525301..368787740c5c 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5810,5830,5830,5760,6947,40222370,00,0.00,N,3,0, +20250624,5810,5800,5820,5720,27029,155495430,00,0.00,N,3,0, +20250623,5810,5820,5820,5710,23238,133804170,00,0.00,N,5,-20, +20250620,5830,5840,5840,5730,7494,43369550,00,0.00,N,5,-10, +20250619,5840,5820,5840,5700,19469,112274110,00,0.00,N,2,70, +20250618,5770,5830,5830,5720,21059,121482200,00,0.00,N,3,0, +20250617,5770,5770,5830,5720,5319,30589605,00,0.00,N,3,0, +20250616,5770,5870,5870,5680,45225,260338190,00,0.00,N,5,-80, +20250613,5850,5850,5880,5710,36570,210153570,00,0.00,N,3,0, +20250612,5850,5910,5910,5800,11036,64283110,00,0.00,N,5,-50, +20250611,5900,5880,5900,5820,13974,81675810,00,0.00,N,2,20, +20250610,5880,5930,5930,5820,6805,39825440,00,0.00,N,5,-20, +20250609,5900,5890,5950,5800,23873,139637460,00,0.00,N,3,0, +20250605,5900,5900,5930,5850,25623,150649055,00,0.00,N,5,-10, +20250604,5910,5920,5930,5830,15790,92813905,00,0.00,N,2,20, +20250602,5890,5870,5910,5830,10606,62180765,00,0.00,N,2,20, +20250530,5870,5850,5890,5790,8768,51388590,00,0.00,N,2,20, +20250529,5850,5830,5850,5770,6264,36294355,00,0.00,N,2,50, +20250528,5800,5860,5860,5740,23839,137660110,00,0.00,N,5,-60, +20250527,5860,5890,5900,5800,8995,52416120,00,0.00,N,5,-20, +20250526,5880,5900,5900,5750,13659,79405190,00,0.00,N,3,0, +20250523,5880,5900,5920,5820,11589,67753565,00,0.00,N,5,-20, +20250522,5900,5830,5910,5820,24116,141487860,00,0.00,N,2,50, +20250521,5850,5880,5910,5810,13587,79512405,00,0.00,N,3,0, +20250520,5850,5790,5870,5790,16304,94871690,00,0.00,N,3,0, +20250519,5850,5830,5850,5740,15352,88574185,00,0.00,N,3,0, 20250516,5850,5760,5860,5760,7088,41116555,00,0.00,N,2,40, 20250515,5810,5900,5930,5770,60311,350951490,00,0.00,N,5,-90, 20250514,5900,5790,5920,5790,10175,59643635,00,0.00,N,2,50, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index f4a42ce55793..d74d3e08a3f0 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1146,1151,1163,1133,49315,56675604,00,0.00,N,5,-5, +20250624,1151,1125,1153,1125,55124,62857928,00,0.00,N,2,26, +20250623,1125,1133,1149,1122,48846,55002536,00,0.00,N,5,-20, +20250620,1145,1139,1145,1127,65111,74206976,00,0.00,N,2,5, +20250619,1140,1156,1156,1128,93478,106235409,00,0.00,N,5,-16, +20250618,1156,1150,1159,1142,59266,68448544,00,0.00,N,2,6, +20250617,1150,1143,1178,1136,86910,99953019,00,0.00,N,2,7, +20250616,1143,1142,1144,1120,55193,62630373,00,0.00,N,5,-1, +20250613,1144,1176,1176,1131,76323,87011388,00,0.00,N,5,-21, +20250612,1165,1157,1189,1151,87665,102409688,00,0.00,N,2,8, +20250611,1157,1138,1159,1137,79741,91625415,00,0.00,N,2,13, +20250610,1144,1145,1147,1138,39202,44828340,00,0.00,N,3,0, +20250609,1144,1145,1150,1130,158524,180564233,00,0.00,N,3,0, +20250605,1144,1149,1158,1139,55322,63430013,00,0.00,N,5,-16, +20250604,1160,1167,1167,1142,33261,38475584,00,0.00,N,2,10, +20250602,1150,1150,1150,1127,52432,59921769,00,0.00,N,3,0, +20250530,1150,1150,1157,1138,36585,41982408,00,0.00,N,2,1, +20250529,1149,1140,1157,1127,57937,66271221,00,0.00,N,2,9, +20250528,1140,1138,1144,1125,41928,47560351,00,0.00,N,2,1, +20250527,1139,1139,1148,1128,32494,37039087,00,0.00,N,3,0, +20250526,1139,1124,1147,1124,38084,43209115,00,0.00,N,2,5, +20250523,1134,1151,1151,1124,66437,75134164,00,0.00,N,5,-17, +20250522,1151,1160,1160,1123,39057,44307422,00,0.00,N,5,-2, +20250521,1153,1158,1160,1147,12327,14226346,00,0.00,N,5,-5, +20250520,1158,1137,1159,1136,57974,66603812,00,0.00,N,5,-1, +20250519,1159,1163,1163,1131,50688,57947160,00,0.00,N,5,-4, 20250516,1163,1160,1169,1145,47500,55257748,00,0.00,N,2,4, 20250515,1159,1161,1161,1142,44290,50927052,00,0.00,N,5,-3, 20250514,1162,1152,1169,1141,40278,46599042,00,0.00,N,2,10, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 6b8f8bb96e41..3d9625bc48e4 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4275,4375,4375,4215,73358,312282021,00,0.00,N,5,-20, +20250624,4295,4410,4450,4250,104852,452098786,00,0.00,N,5,-35, +20250623,4330,4350,4350,4250,108518,466025594,00,0.00,N,5,-45, +20250620,4375,4440,4515,4375,96174,427186602,00,0.00,N,5,-65, +20250619,4440,4550,4550,4350,152367,673671629,00,0.00,N,5,-60, +20250618,4500,4365,4510,4330,153285,679960767,00,0.00,N,2,80, +20250617,4420,4165,4710,4165,1043260,4683185101,00,0.00,N,2,320, +20250616,4100,4090,4195,4025,85111,347721043,00,0.00,N,2,10, +20250613,4090,4145,4195,4070,63396,260239856,00,0.00,N,5,-45, +20250612,4135,4130,4235,4115,159475,664371363,00,0.00,N,2,5, +20250611,4130,4150,4150,4055,79350,324881058,00,0.00,N,2,10, +20250610,4120,4160,4160,4030,124613,511641297,00,0.00,N,2,80, +20250609,4040,4000,4130,4000,134731,548422189,00,0.00,N,3,0, +20250605,4040,4025,4150,3900,252567,1015415770,00,0.00,N,2,15, +20250604,4025,3950,4130,3915,276729,1124723079,00,0.00,N,2,140, +20250602,3885,3930,3930,3815,44708,172234172,00,0.00,N,2,35, +20250530,3850,3845,3955,3795,94489,368089810,00,0.00,N,2,30, +20250529,3820,3670,3835,3655,105477,397981540,00,0.00,N,2,150, +20250528,3670,3570,3700,3570,69775,255064012,00,0.00,N,2,80, +20250527,3590,3620,3630,3530,113547,403717665,00,0.00,N,3,0, +20250526,3590,3590,3640,3535,64866,232625985,00,0.00,N,3,0, +20250523,3590,3760,3765,3590,128256,465515119,00,0.00,N,5,-140, +20250522,3730,3870,3870,3710,134089,504737175,00,0.00,N,5,-150, +20250521,3880,3850,3950,3830,98883,383273156,00,0.00,N,2,35, +20250520,3845,3905,3925,3825,189818,733964020,00,0.00,N,3,0, +20250519,3845,3920,4010,3780,911005,3585886451,00,0.00,N,5,-105, 20250516,3950,3895,4275,3870,959067,3905088321,00,0.00,N,2,120, 20250515,3830,3770,3840,3735,117512,447181485,00,0.00,N,2,80, 20250514,3750,3745,3775,3690,64360,240505823,00,0.00,N,2,40, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 83c36fe84aac..ed42abed3a75 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16870,17080,17260,16750,33056,557836540,00,0.00,N,5,-40, +20250624,16910,17700,17870,16740,86164,1493104020,00,0.00,N,5,-370, +20250623,17280,16830,18000,16440,136456,2335163230,00,0.00,N,2,60, +20250620,17220,17350,17360,16910,53957,924143720,00,0.00,N,5,-270, +20250619,17490,17710,17720,16920,92493,1591843465,00,0.00,N,5,-330, +20250618,17820,18020,18350,17420,103672,1849524825,00,0.00,N,5,-530, +20250617,18350,18460,18610,17830,118366,2156924480,00,0.00,N,2,180, +20250616,18170,16250,18350,16160,326128,5767215010,00,0.00,N,2,1940, +20250613,16230,16240,17180,15980,208504,3467022970,00,0.00,N,2,390, +20250612,15840,15410,15920,15310,46101,721397710,00,0.00,N,2,450, +20250611,15390,15000,15500,15000,57703,880761100,00,0.00,N,2,410, +20250610,14980,15020,15400,14920,44952,681286345,00,0.00,N,2,110, +20250609,14870,14730,15020,14700,35976,532917670,00,0.00,N,2,150, +20250605,14720,14680,14990,14440,54059,793790855,00,0.00,N,2,110, +20250604,14610,14520,14930,14400,48005,701274175,00,0.00,N,2,110, +20250602,14500,14400,14510,14080,44428,638076175,00,0.00,N,2,90, +20250530,14410,14420,14530,14280,32952,472829690,00,0.00,N,5,-120, +20250529,14530,15100,15130,14510,56958,840895910,00,0.00,N,5,-570, +20250528,15100,14600,15300,14550,46864,697359405,00,0.00,N,2,500, +20250527,14600,14360,14680,14000,45457,654076840,00,0.00,N,2,350, +20250526,14250,13810,14350,13800,27140,383775775,00,0.00,N,2,410, +20250523,13840,14050,14050,13730,27220,376227045,00,0.00,N,5,-20, +20250522,13860,14310,14310,13770,37623,524106360,00,0.00,N,5,-460, +20250521,14320,14540,14600,14200,26215,377213870,00,0.00,N,5,-170, +20250520,14490,14420,14490,14070,28694,411048200,00,0.00,N,2,200, +20250519,14290,14240,14450,13950,48871,693566160,00,0.00,N,5,-410, 20250516,14700,15300,15300,14600,85490,1265077590,00,0.00,N,5,-600, 20250515,15300,15980,15980,15120,85689,1315760680,00,0.00,N,5,-680, 20250514,15980,15860,16230,15630,71089,1138686195,00,0.00,N,2,220, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 3b94359821f9..db6bf8494bbb 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2385,2385,2440,2290,40809,97251705,00,0.00,N,3,0, +20250624,2385,2385,2420,2360,84905,202489840,00,0.00,N,2,25, +20250623,2360,2480,2480,2340,33895,80492366,00,0.00,N,5,-120, +20250620,2480,2550,2550,2470,15916,39781415,00,0.00,N,5,-70, +20250619,2550,2570,2595,2525,11180,28342830,00,0.00,N,3,0, +20250618,2550,2545,2595,2540,16059,41113840,00,0.00,N,2,5, +20250617,2545,2520,2570,2475,35785,90461125,00,0.00,N,2,25, +20250616,2520,2430,2535,2365,39071,96528784,00,0.00,N,2,65, +20250613,2455,2580,2595,2435,60046,149996696,00,0.00,N,5,-140, +20250612,2595,2690,2690,2570,89940,235393510,00,0.00,N,5,-125, +20250611,2720,2475,2840,2405,248757,663950425,00,0.00,N,2,265, +20250610,2455,2375,2455,2375,89355,215844648,00,0.00,N,2,90, +20250609,2365,2370,2405,2340,49124,116629063,00,0.00,N,5,-5, +20250605,2370,2325,2380,2315,37359,88224821,00,0.00,N,2,45, +20250604,2325,2210,2350,2205,86564,199094607,00,0.00,N,2,115, +20250602,2210,2140,2215,2110,58513,128037422,00,0.00,N,2,110, +20250530,2100,2065,2100,2065,28362,59037890,00,0.00,N,2,35, +20250529,2065,2030,2080,2025,43639,89661161,00,0.00,N,2,50, +20250528,2015,2020,2025,2000,18656,37595085,00,0.00,N,5,-5, +20250527,2020,2020,2035,2000,19381,39058215,00,0.00,N,2,10, +20250526,2010,1993,2010,1993,30663,61415339,00,0.00,N,2,17, +20250523,1993,1990,2010,1990,12481,24939319,00,0.00,N,2,3, +20250522,1990,1993,2000,1970,27519,54731047,00,0.00,N,5,-1, +20250521,1991,1995,1995,1980,11202,22270857,00,0.00,N,2,1, +20250520,1990,1987,1995,1977,12264,24383786,00,0.00,N,2,3, +20250519,1987,1951,1996,1928,42226,83481181,00,0.00,N,2,36, 20250516,1951,1940,1964,1935,36100,70311044,00,0.00,N,2,16, 20250515,1935,1937,1990,1929,51731,101128474,00,0.00,N,5,-4, 20250514,1939,1947,1947,1920,5357,10354168,00,0.00,N,5,-2, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index d2350a50b251..030a7b6cc804 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1395,1490,1490,1330,3647,5109886,00,0.00,N,2,32, +20250624,1363,1330,1500,1330,4476,6035461,00,0.00,N,2,15, +20250623,1348,1499,1499,1325,12788,17090579,00,0.00,N,5,-1, +20250620,1349,1479,1499,1330,21019,28526016,00,0.00,N,5,-25, +20250619,1374,1482,1482,1330,6540,8809343,00,0.00,N,2,31, +20250618,1343,1380,1380,1320,16684,22133764,00,0.00,N,2,3, +20250617,1340,1356,1400,1325,10297,13735589,00,0.00,N,5,-10, +20250616,1350,1330,1356,1323,16556,21941238,00,0.00,N,2,15, +20250613,1335,1408,1412,1310,15284,20341423,00,0.00,N,5,-12, +20250612,1347,1425,1425,1320,13477,17936772,00,0.00,N,5,-31, +20250611,1378,1420,1430,1330,6182,8295018,00,0.00,N,2,14, +20250610,1364,1323,1407,1323,5535,7455697,00,0.00,N,5,-2, +20250609,1366,1411,1414,1314,14985,20385324,00,0.00,N,5,-2, +20250605,1368,1498,1498,1325,4139,5541217,00,0.00,N,2,2, +20250604,1366,1340,1396,1340,1320,1771271,00,0.00,N,2,16, +20250602,1350,1373,1373,1331,4077,5488024,00,0.00,N,2,19, +20250530,1331,1453,1453,1331,20413,27415160,00,0.00,N,5,-18, +20250529,1349,1330,1378,1320,5916,7891033,00,0.00,N,2,10, +20250528,1339,1402,1402,1300,22919,30188673,00,0.00,N,5,-10, +20250527,1349,1403,1403,1330,6418,8575049,00,0.00,N,3,0, +20250526,1349,1439,1439,1330,9171,12375163,00,0.00,N,5,-39, +20250523,1388,1461,1461,1327,25644,34633275,00,0.00,N,5,-7, +20250522,1395,1397,1400,1360,3004,4103147,00,0.00,N,2,14, +20250521,1381,1400,1496,1365,17824,24707322,00,0.00,N,5,-103, +20250520,1484,1500,1542,1405,2059,2919777,00,0.00,N,5,-15, +20250519,1499,1500,1598,1399,4798,7144091,00,0.00,N,2,50, 20250516,1449,1361,1500,1300,20474,27560437,00,0.00,N,2,26, 20250515,1423,1534,1534,1380,3467,4794365,00,0.00,N,5,-25, 20250514,1448,1600,1600,1405,1830,2649574,00,0.00,N,5,-2, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 72d41701fd30..7b1a9f9d15e4 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,91700,93500,93700,90000,160723,14732341250,00,0.00,N,5,-1300, +20250624,93000,94300,95300,92100,207491,19482244900,00,0.00,N,3,0, +20250623,93000,93400,94000,92100,202493,18840946750,00,0.00,N,5,-700, +20250620,93700,89300,94200,88500,344488,31755176950,00,0.00,N,2,4200, +20250619,89500,87400,90400,86000,342746,30409963750,00,0.00,N,2,3900, +20250618,85600,86700,89300,85000,231852,20034271600,00,0.00,N,5,-2000, +20250617,87600,87300,87700,86100,172450,14978465250,00,0.00,N,2,400, +20250616,87200,85000,87400,85000,147374,12749695200,00,0.00,N,2,1700, +20250613,85500,88000,88700,84500,280081,23983816800,00,0.00,N,5,-2600, +20250612,88100,87900,88600,87300,179249,15775228250,00,0.00,N,5,-100, +20250611,88200,90000,90000,88000,190082,16848579750,00,0.00,N,5,-2100, +20250610,90300,87400,91200,86600,332761,29905836250,00,0.00,N,2,3000, +20250609,87300,87800,89200,86500,219344,19255349600,00,0.00,N,5,-100, +20250605,87400,86600,88000,86500,173632,15153479650,00,0.00,N,2,1400, +20250604,86000,87500,87800,84800,231628,19900017900,00,0.00,N,3,0, +20250602,86000,83000,87400,81700,349111,29937494400,00,0.00,N,2,5000, +20250530,81000,82000,83400,80600,99735,8107276300,00,0.00,N,5,-1900, +20250529,82900,79600,84100,77900,391886,32113848000,00,0.00,N,2,3300, +20250528,79600,82800,85300,79000,392411,32149029550,00,0.00,N,5,-1400, +20250527,81000,80300,82100,80000,173006,14027212050,00,0.00,N,2,400, +20250526,80600,80000,81100,79000,241927,19422275150,00,0.00,N,2,1700, +20250523,78900,75300,79100,74700,375303,29104269800,00,0.00,N,2,4100, +20250522,74800,74000,75300,73300,107969,8016415900,00,0.00,N,3,0, +20250521,74800,74600,75000,73200,99053,7363369200,00,0.00,N,2,800, +20250520,74000,73900,75300,73000,139597,10355506150,00,0.00,N,2,1100, +20250519,72900,74300,75100,72000,131618,9589170350,00,0.00,N,5,-1600, 20250516,74500,75600,75900,73500,114027,8475347200,00,0.00,N,5,-800, 20250515,75300,76000,76800,75000,139318,10518565250,00,0.00,N,5,-1100, 20250514,76400,72400,77200,72400,345379,26228090750,00,0.00,N,2,3900, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 47f2e7f855c5..026a3cb4a803 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8410,8340,8410,8310,50375,421596700,00,0.00,N,2,70, +20250624,8340,8280,8340,8260,47768,396598970,00,0.00,N,2,70, +20250623,8270,8290,8290,8210,45183,373059700,00,0.00,N,5,-20, +20250620,8290,8220,8300,8220,40637,336270160,00,0.00,N,2,50, +20250619,8240,8270,8270,8200,44425,365334780,00,0.00,N,3,0, +20250618,8240,8240,8280,8200,74264,612501215,00,0.00,N,5,-10, +20250617,8250,8250,8280,8150,66003,542123235,00,0.00,N,3,0, +20250616,8250,8220,8250,8130,34847,285477565,00,0.00,N,2,20, +20250613,8230,8270,8290,8160,52425,429415665,00,0.00,N,5,-40, +20250612,8270,8220,8300,8210,68325,564448765,00,0.00,N,2,50, +20250611,8220,8230,8240,8190,29644,243260945,00,0.00,N,5,-30, +20250610,8250,8200,8250,8170,33685,276254560,00,0.00,N,2,50, +20250609,8200,8160,8230,8160,49839,408291480,00,0.00,N,2,40, +20250605,8160,8110,8180,8110,24257,197698040,00,0.00,N,2,30, +20250604,8130,8100,8160,8090,36250,294411890,00,0.00,N,2,40, +20250602,8090,8060,8110,8040,26668,215378580,00,0.00,N,2,10, +20250530,8080,8060,8100,8040,26079,210399885,00,0.00,N,2,20, +20250529,8060,8040,8070,8030,16268,131076025,00,0.00,N,2,20, +20250528,8040,8010,8050,8010,12788,102682430,00,0.00,N,2,30, +20250527,8010,8020,8040,7960,28932,231753140,00,0.00,N,3,0, +20250526,8010,8000,8050,7980,29126,233554640,00,0.00,N,2,20, +20250523,7990,7970,7990,7900,13946,110995785,00,0.00,N,2,40, +20250522,7950,7930,7980,7920,6402,50835535,00,0.00,N,2,20, +20250521,7930,7910,7940,7890,24641,195142230,00,0.00,N,2,30, +20250520,7900,8050,8050,7570,61094,483045935,00,0.00,N,5,-100, +20250519,8000,8050,8060,8000,14690,117804230,00,0.00,N,5,-10, 20250516,8010,8010,8050,7990,18801,150636305,00,0.00,N,3,0, 20250515,8010,8090,8090,8010,35824,288163915,00,0.00,N,5,-80, 20250514,8090,8070,8090,8030,27594,222556670,00,0.00,N,2,10, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 36428254d0fa..04c27140d2ff 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6500,6570,6600,6440,92533,602757525,00,0.00,N,5,-40, +20250624,6540,6530,6610,6530,82286,540522505,00,0.00,N,2,30, +20250623,6510,6590,6590,6430,79328,514316355,00,0.00,N,5,-90, +20250620,6600,6540,6610,6510,136386,893858590,00,0.00,N,2,60, +20250619,6540,6490,6560,6450,77251,503626375,00,0.00,N,2,60, +20250618,6480,6410,6540,6410,73499,476694375,00,0.00,N,2,60, +20250617,6420,6530,6550,6380,78067,504607595,00,0.00,N,5,-70, +20250616,6490,6340,6520,6300,81786,524793690,00,0.00,N,2,150, +20250613,6340,6500,6530,6320,85895,549642945,00,0.00,N,5,-160, +20250612,6500,6610,6640,6480,135596,887877175,00,0.00,N,5,-90, +20250611,6590,6560,6640,6545,59806,394516065,00,0.00,N,2,40, +20250610,6550,6660,6690,6490,91681,600905205,00,0.00,N,5,-110, +20250609,6660,6650,6760,6600,79531,533909665,00,0.00,N,2,60, +20250605,6600,6560,6650,6530,58763,387560450,00,0.00,N,2,40, +20250604,6560,6460,6570,6460,83033,542785640,00,0.00,N,2,120, +20250602,6440,6410,6470,6410,58232,374293575,00,0.00,N,2,30, +20250530,6410,6380,6440,6310,76226,486814280,00,0.00,N,2,20, +20250529,6390,6450,6460,6380,61028,391739320,00,0.00,N,5,-10, +20250528,6400,6350,6460,6350,55255,353762470,00,0.00,N,2,30, +20250527,6370,6330,6370,6290,45730,289248525,00,0.00,N,2,40, +20250526,6330,6300,6410,6290,42574,269798805,00,0.00,N,5,-30, +20250523,6360,6370,6400,6240,90626,570225380,00,0.00,N,5,-10, +20250522,6370,6390,6390,6280,34516,218785080,00,0.00,N,5,-20, +20250521,6390,6400,6430,6260,72783,462118050,00,0.00,N,3,0, +20250520,6390,6360,6450,6340,48329,309212815,00,0.00,N,2,30, +20250519,6360,6270,6360,6190,52398,328731505,00,0.00,N,2,90, 20250516,6270,6510,6530,6210,224093,1419791545,00,0.00,N,5,-230, 20250515,6500,6820,6820,6430,300549,1965988305,00,0.00,N,5,-490, 20250514,6990,6870,7000,6860,88332,612610490,00,0.00,N,2,120, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 8dbf39811f06..ece1b61b0648 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1133,1155,1188,1122,203565,232095877,00,0.00,N,5,-22, +20250624,1155,1141,1166,1105,414242,468762160,00,0.00,N,2,49, +20250623,1106,1166,1166,1091,336887,375591231,00,0.00,N,5,-62, +20250620,1168,1183,1183,1125,218642,250694315,00,0.00,N,2,14, +20250619,1154,1170,1189,1151,167562,194579598,00,0.00,N,5,-26, +20250618,1180,1165,1195,1162,192589,226282902,00,0.00,N,5,-2, +20250617,1182,1186,1214,1143,312597,366123176,00,0.00,N,5,-3, +20250616,1185,1211,1211,1176,168783,199883166,00,0.00,N,5,-27, +20250613,1212,1225,1270,1175,413204,498626581,00,0.00,N,5,-26, +20250612,1238,1325,1325,1220,814315,1020737052,00,0.00,N,5,-59, +20250611,1297,1361,1361,1275,329832,432438656,00,0.00,N,5,-53, +20250610,1350,1309,1386,1294,384197,515179164,00,0.00,N,2,41, +20250609,1309,1336,1336,1290,142165,185704640,00,0.00,N,2,1, +20250605,1308,1338,1344,1304,190181,251082793,00,0.00,N,5,-27, +20250604,1335,1277,1340,1277,306584,403423179,00,0.00,N,2,58, +20250602,1277,1316,1316,1262,282284,362139030,00,0.00,N,5,-50, +20250530,1327,1333,1337,1265,784646,1020341201,00,0.00,N,5,-6, +20250529,1333,1230,1368,1210,1564052,2044879182,00,0.00,N,2,121, +20250528,1212,1220,1230,1200,239638,290836988,00,0.00,N,5,-3, +20250527,1215,1189,1238,1183,199461,240647600,00,0.00,N,2,15, +20250526,1200,1250,1250,1140,203249,245953940,00,0.00,N,2,1, +20250523,1199,1300,1305,1184,416846,515507590,00,0.00,N,5,-7, +20250522,1206,1208,1225,1169,442695,525455070,00,0.00,N,5,-13, +20250521,1219,1279,1326,1205,787025,988354015,00,0.00,N,5,-60, +20250520,1279,1303,1330,1268,207700,268870840,00,0.00,N,5,-27, +20250519,1306,1291,1310,1266,216271,278519726,00,0.00,N,2,13, 20250516,1293,1330,1347,1281,486244,640996016,00,0.00,N,5,-54, 20250515,1347,1370,1386,1300,405397,545493902,00,0.00,N,5,-14, 20250514,1361,1419,1475,1335,820389,1139248162,00,0.00,N,5,-54, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 81a0f567dba3..848f01569849 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2710,2710,2760,2655,270343,732343649,00,0.00,N,2,15, +20250624,2695,2640,2710,2640,220724,591532823,00,0.00,N,2,90, +20250623,2605,2640,2640,2580,179394,467170108,00,0.00,N,5,-55, +20250620,2660,2660,2700,2610,223875,596246515,00,0.00,N,2,5, +20250619,2655,2645,2670,2595,232982,612892696,00,0.00,N,2,20, +20250618,2635,2635,2655,2575,185022,484415600,00,0.00,N,3,0, +20250617,2635,2700,2722,2610,389871,1036935389,00,0.00,N,5,-50, +20250616,2685,2605,2690,2565,424639,1117647395,00,0.00,N,2,40, +20250613,2645,2800,2805,2630,668888,1799541965,00,0.00,N,5,-145, +20250612,2790,2755,2870,2725,1400379,3930945818,00,0.00,N,2,30, +20250611,2760,2730,2850,2685,2251983,6168870407,00,0.00,N,5,-10, +20250610,2770,2375,3055,2330,12775479,36321132021,00,0.00,N,2,420, +20250609,2350,2305,2370,2305,191437,449598495,00,0.00,N,2,45, +20250605,2305,2280,2340,2265,200953,463814261,00,0.00,N,2,20, +20250604,2285,2215,2310,2215,183793,416989772,00,0.00,N,2,55, +20250602,2230,2260,2260,2200,76252,169580071,00,0.00,N,5,-30, +20250530,2260,2265,2280,2235,88242,199296778,00,0.00,N,3,0, +20250529,2260,2185,2275,2180,163019,366929887,00,0.00,N,2,75, +20250528,2185,2105,2195,2105,116699,252710132,00,0.00,N,2,80, +20250527,2105,2110,2155,2090,95380,201391815,00,0.00,N,5,-30, +20250526,2135,2085,2165,2085,79117,167916302,00,0.00,N,2,20, +20250523,2115,2160,2180,2085,147916,314060776,00,0.00,N,5,-45, +20250522,2160,2200,2200,2145,71188,153948728,00,0.00,N,5,-50, +20250521,2210,2180,2230,2180,66967,147561393,00,0.00,N,2,15, +20250520,2195,2200,2230,2165,117356,255804832,00,0.00,N,5,-25, +20250519,2220,2235,2235,2185,58296,128236700,00,0.00,N,3,0, 20250516,2220,2300,2300,2205,139561,311492944,00,0.00,N,5,-55, 20250515,2275,2345,2345,2265,102906,235447692,00,0.00,N,5,-70, 20250514,2345,2350,2360,2255,124130,287101445,00,0.00,N,2,5, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index eb517fd9981e..8a6346b1305b 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,40300,41950,41950,40000,55998,2277257600,00,0.00,N,5,-1150, +20250624,41450,42350,42500,39400,159022,6524878850,00,0.00,N,5,-600, +20250623,42050,40400,43400,40400,84732,3576740375,00,0.00,N,2,250, +20250620,41800,43200,44100,41400,77500,3280426325,00,0.00,N,5,-800, +20250619,42600,41200,42950,39000,117117,4793708725,00,0.00,N,2,1200, +20250618,41400,40300,41950,40300,60405,2479328325,00,0.00,N,2,600, +20250617,40800,41750,42100,40050,145507,5908821575,00,0.00,N,5,-950, +20250616,41750,41000,42200,40700,87182,3618813625,00,0.00,N,2,150, +20250613,41600,41000,41600,38300,164646,6614072750,00,0.00,N,2,1500, +20250612,40100,40500,41300,39600,98552,3960374175,00,0.00,N,2,500, +20250611,39600,37450,40550,37200,190353,7456201650,00,0.00,N,2,2150, +20250610,37450,37000,38850,36150,173237,6442247275,00,0.00,N,5,-100, +20250609,37550,37200,38200,35400,150764,5596717025,00,0.00,N,2,1950, +20250605,35600,36150,37800,34300,226404,8023688025,00,0.00,N,5,-1200, +20250604,36800,36750,36950,34050,222655,8014464275,00,0.00,N,5,-700, +20250602,37500,38300,39200,36450,224024,8453294700,00,0.00,N,2,900, +20250530,36600,33950,37050,33750,215211,7694831350,00,0.00,N,2,2100, +20250529,34500,33150,34500,32900,171352,5791603825,00,0.00,N,2,800, +20250528,33700,30450,33900,30200,282095,9215410700,00,0.00,N,2,2750, +20250527,30950,31250,31550,30050,147687,4516186300,00,0.00,N,5,-800, +20250526,31750,30300,32100,28550,363497,11207286000,00,0.00,N,2,2900, +20250523,28850,28250,29950,27550,103279,3014761400,00,0.00,N,2,850, +20250522,28000,28100,29500,27550,95853,2745188750,00,0.00,N,5,-300, +20250521,28300,27800,29600,27300,199902,5721357425,00,0.00,N,2,1000, +20250520,27300,26050,28100,25800,194974,5226288700,00,0.00,N,2,1900, +20250519,25400,25500,25850,24200,127582,3195009600,00,0.00,N,5,-450, 20250516,25850,26150,26150,24600,100413,2530776725,00,0.00,N,5,-300, 20250515,26150,26050,27400,25100,135549,3526761700,00,0.00,N,2,100, 20250514,26050,26850,27000,25650,85275,2231340700,00,0.00,N,5,-800, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 645c259ea977..7c6c783d349b 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4920,4805,5080,4805,271979,1347418855,00,0.00,N,2,120, +20250624,4800,4755,4845,4755,107924,518035670,00,0.00,N,2,100, +20250623,4700,4845,4845,4690,190398,900362487,00,0.00,N,5,-210, +20250620,4910,4820,4990,4815,196272,965446113,00,0.00,N,2,75, +20250619,4835,4900,4945,4800,79709,387470694,00,0.00,N,5,-10, +20250618,4845,4840,4890,4795,117100,567940054,00,0.00,N,2,10, +20250617,4835,4805,4925,4775,117965,574119624,00,0.00,N,5,-5, +20250616,4840,4790,4875,4690,93013,445719149,00,0.00,N,2,45, +20250613,4795,4920,4930,4755,177953,855640410,00,0.00,N,5,-165, +20250612,4960,4980,5060,4830,162560,810134705,00,0.00,N,5,-15, +20250611,4975,5030,5090,4910,193483,964255005,00,0.00,N,5,-20, +20250610,4995,4695,4995,4645,487512,2371540753,00,0.00,N,2,350, +20250609,4645,4630,4690,4620,106606,496388992,00,0.00,N,2,65, +20250605,4580,4615,4705,4550,161418,743708580,00,0.00,N,5,-30, +20250604,4610,4560,4615,4535,124765,570334714,00,0.00,N,2,65, +20250602,4545,4680,4695,4495,174778,793965850,00,0.00,N,5,-135, +20250530,4680,4765,4765,4585,163395,760041329,00,0.00,N,5,-80, +20250529,4760,4535,4775,4505,380774,1789392484,00,0.00,N,2,250, +20250528,4510,4420,4525,4420,131958,590637527,00,0.00,N,2,140, +20250527,4370,4435,4440,4360,131944,578467904,00,0.00,N,5,-20, +20250526,4390,4435,4435,4360,76105,334563116,00,0.00,N,5,-25, +20250523,4415,4450,4495,4380,155212,687737393,00,0.00,N,3,0, +20250522,4415,4450,4890,4395,372636,1671231701,00,0.00,N,5,-40, +20250521,4455,4405,4465,4405,89995,400009055,00,0.00,N,2,55, +20250520,4400,4480,4505,4395,122904,544695786,00,0.00,N,5,-65, +20250519,4465,4520,4555,4370,182428,810388085,00,0.00,N,5,-95, 20250516,4560,4655,4655,4525,145159,662320449,00,0.00,N,5,-60, 20250515,4620,4665,4705,4570,134617,624387649,00,0.00,N,2,25, 20250514,4595,4750,4750,4555,228060,1053376994,00,0.00,N,5,-125, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index db8c41997eb5..ba5fe77cfdb4 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11410,11570,12700,11280,3212656,38132398810,00,0.00,N,5,-200, +20250624,11610,10120,12830,9580,15879573,185056768840,00,0.00,N,2,1380, +20250623,10230,7860,10230,7690,1170152,11331272445,00,0.00,N,1,2360, +20250620,7870,7740,7950,7540,44490,346402110,00,0.00,N,2,160, +20250619,7710,7540,7830,7540,47120,362362545,00,0.00,N,2,170, +20250618,7540,7400,7700,7350,47459,356904940,00,0.00,N,2,60, +20250617,7480,7500,7610,7280,34651,257369125,00,0.00,N,5,-80, +20250616,7560,7790,7790,7480,26236,197995240,00,0.00,N,5,-110, +20250613,7670,7840,7860,7400,71521,542814345,00,0.00,N,5,-40, +20250612,7710,7650,7790,7490,32420,248382530,00,0.00,N,2,60, +20250611,7650,7500,7650,7450,53668,407193225,00,0.00,N,2,150, +20250610,7500,7500,7560,7300,59051,440138105,00,0.00,N,2,110, +20250609,7390,7130,7470,7080,97606,711750970,00,0.00,N,2,340, +20250605,7050,6970,7100,6970,27498,193397640,00,0.00,N,2,50, +20250604,7000,6880,7100,6880,39698,278999160,00,0.00,N,2,60, +20250602,6940,6770,6960,6700,25566,174715600,00,0.00,N,2,170, +20250530,6770,6880,6950,6770,33487,229896490,00,0.00,N,5,-180, +20250529,6950,6830,6990,6710,31837,218629220,00,0.00,N,2,110, +20250528,6840,6680,6990,6630,78689,532575810,00,0.00,N,2,200, +20250527,6640,6580,6770,6530,16406,107862590,00,0.00,N,5,-10, +20250526,6650,6600,6670,6510,23658,156842895,00,0.00,N,2,50, +20250523,6600,6610,6700,6560,42816,282021190,00,0.00,N,5,-30, +20250522,6630,6630,6650,6500,33317,219736290,00,0.00,N,3,0, +20250521,6630,6530,6700,6530,13966,92711320,00,0.00,N,2,40, +20250520,6590,6590,6640,6450,14743,96204720,00,0.00,N,5,-50, +20250519,6640,6630,6720,6460,20244,132622560,00,0.00,N,5,-70, 20250516,6710,6790,6840,6640,21222,142386600,00,0.00,N,5,-90, 20250515,6800,6720,6850,6720,13566,92141140,00,0.00,N,3,0, 20250514,6800,6660,6990,6560,48584,326548670,00,0.00,N,2,80, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index e8293e3abea8..096b3e3ac142 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2505,2490,2535,2470,52889,132241950,00,0.00,N,2,15, +20250624,2490,2465,2520,2450,61893,154120510,00,0.00,N,2,25, +20250623,2465,2490,2490,2430,48766,119418510,00,0.00,N,5,-30, +20250620,2495,2530,2530,2450,64320,159931205,00,0.00,N,5,-30, +20250619,2525,2500,2530,2480,32543,81603546,00,0.00,N,2,25, +20250618,2500,2550,2555,2460,107827,270268436,00,0.00,N,2,5, +20250617,2495,2380,2515,2375,128199,315692228,00,0.00,N,2,115, +20250616,2380,2410,2410,2355,25795,61512845,00,0.00,N,2,15, +20250613,2365,2465,2485,2345,105946,253308295,00,0.00,N,5,-100, +20250612,2465,2465,2475,2435,39396,96776475,00,0.00,N,3,0, +20250611,2465,2455,2480,2445,26260,64594320,00,0.00,N,2,5, +20250610,2460,2465,2500,2440,37128,91491025,00,0.00,N,3,0, +20250609,2460,2430,2480,2430,25886,63304805,00,0.00,N,2,35, +20250605,2425,2415,2440,2410,19043,46208885,00,0.00,N,2,10, +20250604,2415,2370,2420,2370,24713,59214195,00,0.00,N,2,40, +20250602,2375,2380,2400,2370,12213,29069435,00,0.00,N,5,-5, +20250530,2380,2375,2430,2375,13420,32134541,00,0.00,N,2,5, +20250529,2375,2350,2430,2350,15781,37534885,00,0.00,N,2,15, +20250528,2360,2355,2385,2355,18131,42976387,00,0.00,N,5,-10, +20250527,2370,2400,2420,2360,50530,120517675,00,0.00,N,5,-40, +20250526,2410,2395,2435,2395,13456,32451629,00,0.00,N,3,0, +20250523,2410,2420,2430,2395,8432,20353145,00,0.00,N,5,-15, +20250522,2425,2425,2455,2390,27990,67478412,00,0.00,N,3,0, +20250521,2425,2430,2450,2410,7999,19407675,00,0.00,N,5,-5, +20250520,2430,2410,2455,2410,13249,32266140,00,0.00,N,2,10, +20250519,2420,2445,2445,2400,43496,105000650,00,0.00,N,5,-25, 20250516,2445,2510,2540,2435,102141,253280735,00,0.00,N,5,-95, 20250515,2540,2570,2575,2530,41889,106745470,00,0.00,N,5,-30, 20250514,2570,2570,2595,2540,55342,141933728,00,0.00,N,3,0, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 3f67a3996ed6..7383985213c8 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8730,9240,9240,8550,1097137,9694683065,00,0.00,N,5,-560, +20250624,9290,9370,9370,9040,1386254,12823113950,00,0.00,N,2,10, +20250623,9280,9180,9640,9030,5454051,50907099835,00,0.00,N,5,-180, +20250620,9460,7280,9460,7280,10233538,95050168780,00,0.00,N,1,2180, +20250619,7280,7210,7350,7210,77146,560657130,00,0.00,N,2,60, +20250618,7220,7170,7240,7100,80923,581286160,00,0.00,N,2,30, +20250617,7190,7150,7220,7090,67284,481051010,00,0.00,N,2,40, +20250616,7150,7130,7180,7020,62172,443301625,00,0.00,N,3,0, +20250613,7150,7350,7380,7050,111003,789881935,00,0.00,N,5,-200, +20250612,7350,7410,7420,7290,99196,728341435,00,0.00,N,5,-60, +20250611,7410,7370,7470,7310,99551,733690630,00,0.00,N,2,40, +20250610,7370,7290,7370,7170,117879,861083885,00,0.00,N,2,90, +20250609,7280,7180,7290,7140,106163,767613200,00,0.00,N,2,140, +20250605,7140,7150,7180,7070,75504,537233235,00,0.00,N,2,30, +20250604,7110,6950,7110,6910,99238,699802030,00,0.00,N,2,180, +20250602,6930,6950,7010,6870,72535,503216555,00,0.00,N,2,10, +20250530,6920,6860,6970,6830,52676,363890740,00,0.00,N,2,50, +20250529,6870,6960,6960,6790,48267,330089880,00,0.00,N,2,20, +20250528,6850,6880,6900,6770,37784,258857670,00,0.00,N,2,40, +20250527,6810,6770,6900,6750,30753,210022700,00,0.00,N,3,0, +20250526,6810,6800,6850,6720,34901,236552370,00,0.00,N,3,0, +20250523,6810,6730,6840,6680,57670,390541875,00,0.00,N,2,130, +20250522,6680,6760,6800,6680,31424,211953320,00,0.00,N,5,-90, +20250521,6770,6760,6860,6700,41525,281962895,00,0.00,N,2,10, +20250520,6760,6870,6870,6660,39278,264105580,00,0.00,N,2,40, +20250519,6720,6800,6890,6460,116972,772578765,00,0.00,N,5,-80, 20250516,6800,7000,7000,6770,71190,487267365,00,0.00,N,5,-220, 20250515,7020,7130,7130,6980,41423,290886555,00,0.00,N,5,-110, 20250514,7130,7100,7130,7000,41715,295684455,00,0.00,N,2,30, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index aec69160c4f7..2af15cc20cf0 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3450,3465,3500,3415,38190,131424917,00,0.00,N,5,-25, +20250624,3475,3475,3475,3405,38089,130856500,00,0.00,N,2,55, +20250623,3420,3460,3460,3400,29532,100882035,00,0.00,N,5,-40, +20250620,3460,3450,3480,3405,39732,136902360,00,0.00,N,2,10, +20250619,3450,3440,3460,3405,13081,44894672,00,0.00,N,2,10, +20250618,3440,3405,3440,3390,44062,150918297,00,0.00,N,2,35, +20250617,3405,3495,3515,3365,61116,210282135,00,0.00,N,5,-25, +20250616,3430,3390,3440,3365,67791,231328210,00,0.00,N,2,15, +20250613,3415,3560,3560,3330,114816,392791775,00,0.00,N,5,-130, +20250612,3545,3550,3580,3510,79283,280200623,00,0.00,N,5,-5, +20250611,3550,3450,3600,3400,244597,867709765,00,0.00,N,2,100, +20250610,3450,3400,3470,3365,61884,212474760,00,0.00,N,2,50, +20250609,3400,3355,3400,3340,80498,271264495,00,0.00,N,2,45, +20250605,3355,3385,3395,3330,37495,126097675,00,0.00,N,5,-25, +20250604,3380,3350,3395,3340,45286,152614070,00,0.00,N,2,30, +20250602,3350,3325,3350,3300,57081,190050957,00,0.00,N,2,25, +20250530,3325,3225,3335,3220,72214,237784740,00,0.00,N,2,75, +20250529,3250,3200,3260,3195,79999,258459735,00,0.00,N,2,50, +20250528,3200,3175,3205,3160,38002,121005300,00,0.00,N,2,25, +20250527,3175,3145,3185,3140,26710,84535070,00,0.00,N,2,30, +20250526,3145,3110,3160,3095,45514,142660465,00,0.00,N,2,35, +20250523,3110,3125,3130,3095,22518,69956887,00,0.00,N,5,-20, +20250522,3130,3125,3140,3090,14311,44683955,00,0.00,N,2,5, +20250521,3125,3120,3135,3110,10021,31291518,00,0.00,N,2,5, +20250520,3120,3085,3120,3085,26392,81927572,00,0.00,N,2,35, +20250519,3085,3100,3115,3075,23232,71986445,00,0.00,N,5,-15, 20250516,3100,3170,3185,3100,46154,145111934,00,0.00,N,5,-70, 20250515,3170,3175,3190,3170,17716,56361110,00,0.00,N,5,-5, 20250514,3175,3165,3180,3165,16014,50843135,00,0.00,N,2,10, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 0bc076f81512..dde6f8990cd5 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1558,1599,1619,1552,9933,15573324,00,0.00,N,5,-34, +20250624,1592,1579,1600,1579,10419,16594882,00,0.00,N,2,13, +20250623,1579,1561,1600,1550,11866,18569749,00,0.00,N,2,18, +20250620,1561,1576,1600,1530,39154,61766607,00,0.00,N,5,-15, +20250619,1576,1585,1598,1576,10209,16208869,00,0.00,N,5,-22, +20250618,1598,1586,1599,1566,7215,11419295,00,0.00,N,2,27, +20250617,1571,1581,1588,1566,10474,16470588,00,0.00,N,2,5, +20250616,1566,1606,1629,1527,14534,22791660,00,0.00,N,5,-25, +20250613,1591,1620,1622,1588,15938,25535745,00,0.00,N,5,-29, +20250612,1620,1581,1640,1572,30704,49015816,00,0.00,N,2,39, +20250611,1581,1585,1585,1546,23492,36730786,00,0.00,N,2,35, +20250610,1546,1560,1560,1546,27593,42805059,00,0.00,N,5,-14, +20250609,1560,1539,1567,1539,11510,17881830,00,0.00,N,2,22, +20250605,1538,1551,1575,1536,23092,35548631,00,0.00,N,2,2, +20250604,1536,1551,1580,1536,13142,20410879,00,0.00,N,3,0, +20250602,1536,1535,1589,1535,13190,20556752,00,0.00,N,2,1, +20250530,1535,1563,1563,1530,6167,9541613,00,0.00,N,5,-28, +20250529,1563,1540,1590,1535,5361,8282214,00,0.00,N,2,23, +20250528,1540,1527,1559,1518,16878,25735293,00,0.00,N,2,13, +20250527,1527,1554,1554,1520,5834,8951739,00,0.00,N,5,-27, +20250526,1554,1512,1555,1512,16022,24411908,00,0.00,N,2,42, +20250523,1512,1553,1590,1512,22417,34185564,00,0.00,N,5,-39, +20250522,1551,1560,1560,1530,4247,6576905,00,0.00,N,5,-9, +20250521,1560,1518,1586,1518,8004,12443506,00,0.00,N,2,26, +20250520,1534,1549,1549,1521,11485,17602520,00,0.00,N,5,-15, +20250519,1549,1539,1589,1503,9176,14065761,00,0.00,N,2,46, 20250516,1503,1547,1590,1503,24124,37347799,00,0.00,N,5,-29, 20250515,1532,1543,1558,1528,8607,13272869,00,0.00,N,2,4, 20250514,1528,1533,1589,1528,7310,11256638,00,0.00,N,5,-15, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index e183df887716..8a45ed878a52 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1461,1352,1683,1251,6886859,10680709559,00,0.00,N,2,109, +20250624,1352,1111,1352,1111,1319840,1771285500,00,0.00,N,1,312, +20250623,1040,1040,1054,1013,24235,25056113,00,0.00,N,5,-4, +20250620,1044,1050,1050,1001,18707,19088649,00,0.00,N,2,23, +20250619,1021,1110,1110,1020,17529,18216790,00,0.00,N,5,-18, +20250618,1039,1031,1050,1029,25123,26042032,00,0.00,N,5,-18, +20250617,1057,1047,1094,1040,15941,16823148,00,0.00,N,2,10, +20250616,1047,1042,1060,1002,22207,23207863,00,0.00,N,5,-4, +20250613,1051,1051,1068,1039,27821,29279526,00,0.00,N,5,-10, +20250612,1061,1096,1216,1057,292983,331539431,00,0.00,N,2,5, +20250611,1056,1079,1100,1044,45143,48366790,00,0.00,N,3,0, +20250610,1056,1150,1160,1056,122904,133889596,00,0.00,N,5,-28, +20250609,1084,997,1244,990,1165917,1342871652,00,0.00,N,2,87, +20250605,997,999,999,990,10202,10139283,00,0.00,N,5,-1, +20250604,998,985,999,985,10951,10885753,00,0.00,N,2,3, +20250602,995,996,1000,989,10975,10888256,00,0.00,N,5,-1, +20250530,996,1001,1002,981,8482,8434066,00,0.00,N,5,-11, +20250529,1007,1019,1020,997,4203,4240355,00,0.00,N,2,8, +20250528,999,990,1005,990,16832,16805200,00,0.00,N,2,1, +20250527,998,1014,1034,965,12112,12140933,00,0.00,N,5,-16, +20250526,1014,1010,1028,998,8022,8056407,00,0.00,N,2,6, +20250523,1008,1012,1038,1003,8901,8968273,00,0.00,N,3,0, +20250522,1008,1005,1022,1003,3486,3513237,00,0.00,N,5,-9, +20250521,1017,1045,1045,1005,4105,4206344,00,0.00,N,5,-2, +20250520,1019,1004,1055,1001,3059,3081814,00,0.00,N,2,15, +20250519,1004,1040,1040,1004,22413,22641807,00,0.00,N,5,-36, 20250516,1040,1045,1050,1025,16494,17005475,00,0.00,N,5,-5, 20250515,1045,1056,1075,1010,19237,19986028,00,0.00,N,5,-11, 20250514,1056,1025,1060,1007,30035,31240277,00,0.00,N,2,31, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 007947be52c9..ac4c26e42c76 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18180,18300,18490,18030,50580,922238760,00,0.00,N,2,130, +20250624,18050,18000,18170,17960,23624,425544170,00,0.00,N,2,50, +20250623,18000,18210,18280,17790,39733,711389230,00,0.00,N,5,-200, +20250620,18200,18050,18310,17910,34691,631075120,00,0.00,N,2,350, +20250619,17850,18060,18060,17780,36984,660805640,00,0.00,N,5,-190, +20250618,18040,18150,18520,17990,27604,503091295,00,0.00,N,5,-120, +20250617,18160,18170,18330,18020,28075,508177310,00,0.00,N,2,70, +20250616,18090,18400,18400,18030,20625,373959840,00,0.00,N,5,-360, +20250613,18450,18440,18550,18020,34544,625671070,00,0.00,N,2,10, +20250612,18440,18540,18910,18330,39601,735118490,00,0.00,N,2,40, +20250611,18400,18200,18550,18200,20204,370889040,00,0.00,N,2,150, +20250610,18250,18100,18250,17920,36842,667415390,00,0.00,N,2,380, +20250609,17870,17790,17940,17530,27816,494098745,00,0.00,N,2,190, +20250605,17680,17490,17870,17450,24200,425972990,00,0.00,N,2,180, +20250604,17500,17940,18020,17470,42863,755110590,00,0.00,N,5,-350, +20250602,17850,18270,18290,17650,71140,1266012405,00,0.00,N,5,-440, +20250530,18290,18140,18310,18050,18023,327424700,00,0.00,N,2,170, +20250529,18120,18300,18490,18080,35831,650116615,00,0.00,N,5,-170, +20250528,18290,18350,18600,18240,25066,459567810,00,0.00,N,3,0, +20250527,18290,18890,18890,18270,37128,681713115,00,0.00,N,5,-420, +20250526,18710,18900,18920,18710,22943,431589750,00,0.00,N,5,-150, +20250523,18860,18950,19120,18820,19512,368877340,00,0.00,N,5,-80, +20250522,18940,19140,19140,18910,29576,561217390,00,0.00,N,5,-210, +20250521,19150,19560,19600,19100,29049,557660680,00,0.00,N,5,-400, +20250520,19550,19280,19730,19280,36674,716545100,00,0.00,N,2,250, +20250519,19300,19400,19430,19040,28485,547242700,00,0.00,N,5,-100, 20250516,19400,19200,19450,19000,40155,773054665,00,0.00,N,5,-10, 20250515,19410,19700,20100,19000,78189,1544291845,00,0.00,N,3,0, 20250514,19410,19250,19730,19250,52557,1027218210,00,0.00,N,2,280, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 46bf97851c05..7a9a0d0135b0 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2625,2560,2625,2555,466289,1213483441,00,0.00,N,2,65, +20250624,2560,2545,2570,2540,163269,416987814,00,0.00,N,2,25, +20250623,2535,2540,2555,2510,179169,453571852,00,0.00,N,5,-10, +20250620,2545,2470,2560,2455,394357,995783819,00,0.00,N,2,80, +20250619,2465,2485,2490,2455,163847,403714051,00,0.00,N,5,-5, +20250618,2470,2465,2470,2450,131157,322587695,00,0.00,N,2,5, +20250617,2465,2480,2497,2420,323349,794400172,00,0.00,N,5,-15, +20250616,2480,2435,2480,2425,218347,536600428,00,0.00,N,2,30, +20250613,2450,2555,2570,2410,1021152,2514653851,00,0.00,N,5,-105, +20250612,2555,2580,2600,2540,413978,1062006412,00,0.00,N,5,-25, +20250611,2580,2575,2580,2550,187640,481549784,00,0.00,N,2,5, +20250610,2575,2595,2600,2545,303950,779796716,00,0.00,N,5,-20, +20250609,2595,2520,2610,2520,555378,1435752922,00,0.00,N,2,75, +20250605,2520,2520,2530,2495,255148,641689357,00,0.00,N,2,10, +20250604,2510,2475,2530,2475,315412,791291464,00,0.00,N,2,35, +20250602,2475,2480,2485,2440,98144,240899175,00,0.00,N,3,0, +20250530,2475,2460,2505,2430,303873,749893736,00,0.00,N,2,20, +20250529,2455,2370,2455,2370,331923,805199737,00,0.00,N,2,85, +20250528,2370,2360,2370,2340,125711,296531776,00,0.00,N,2,15, +20250527,2355,2380,2380,2335,144799,340063758,00,0.00,N,5,-20, +20250526,2375,2360,2377,2330,123411,291245412,00,0.00,N,2,30, +20250523,2345,2340,2350,2320,103542,241800926,00,0.00,N,2,5, +20250522,2340,2380,2385,2335,183426,431931993,00,0.00,N,5,-45, +20250521,2385,2380,2395,2370,86932,207209667,00,0.00,N,2,5, +20250520,2380,2390,2395,2360,145457,344731971,00,0.00,N,3,0, +20250519,2380,2410,2410,2375,129002,307492906,00,0.00,N,5,-20, 20250516,2400,2390,2405,2355,156866,373001651,00,0.00,N,2,10, 20250515,2390,2415,2425,2385,156093,374832913,00,0.00,N,5,-20, 20250514,2410,2415,2420,2382,125980,302348912,00,0.00,N,3,0, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index b107ec2085d0..4dc27d39f3dd 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28750,31300,31350,27750,1446264,42788370000,00,0.00,N,5,-3750, +20250624,32500,31300,33000,29350,1093011,34054484850,00,0.00,N,2,1750, +20250623,30750,28900,31150,26400,1740486,50956110100,00,0.00,N,2,1850, +20250620,28900,29700,30700,27500,1356722,39473497075,00,0.00,N,5,-1100, +20250619,30000,30850,32500,29100,1605659,49193636950,00,0.00,N,2,1300, +20250618,28700,27200,29800,26300,1201509,33934703150,00,0.00,N,2,1400, +20250617,27300,27150,28850,22650,2157458,55732543525,00,0.00,N,2,800, +20250616,26500,23100,28050,22550,2076450,52929194825,00,0.00,N,2,4300, +20250613,22200,23250,23450,21150,1149409,25324534125,00,0.00,N,5,-550, +20250612,22750,20500,23850,20050,2546666,56487706575,00,0.00,N,2,1600, +20250611,21150,17340,22250,16890,4790472,95658075615,00,0.00,N,2,3720, +20250610,17430,16520,17940,15260,3250221,54540023560,00,0.00,N,2,1590, +20250609,15840,18050,19110,15590,5925927,106930144620,00,0.00,N,2,1140, +20250605,14700,12290,14950,12130,3894289,54610619330,00,0.00,N,2,2670, +20250604,12030,11300,12420,11230,1242750,15018405590,00,0.00,N,2,1000, +20250602,11030,11280,11580,10850,755090,8442570320,00,0.00,N,5,-340, +20250530,11370,11870,11950,11035,826399,9359928270,00,0.00,N,5,-600, +20250529,11970,11420,12440,11200,1197358,14128882720,00,0.00,N,2,720, +20250528,11250,11380,11860,11160,739232,8492549475,00,0.00,N,5,-30, +20250527,11280,11750,11870,11140,671308,7665205525,00,0.00,N,5,-220, +20250526,11500,9670,11700,9670,1829739,20304930380,00,0.00,N,2,1640, +20250523,9860,10100,10240,9670,503541,5018269880,00,0.00,N,5,-280, +20250522,10140,10600,10660,9960,1114571,11522580165,00,0.00,N,5,-170, +20250521,10310,9130,10380,9090,1376714,13619356095,00,0.00,N,2,1260, +20250520,9050,8800,9430,8670,859470,7876080280,00,0.00,N,2,380, +20250519,8670,8780,9080,8530,461895,4019697060,00,0.00,N,5,-330, 20250516,9000,9000,9270,8090,2087415,18108966655,00,0.00,N,2,300, 20250515,8700,8260,8850,8040,1290663,11011355205,00,0.00,N,2,490, 20250514,8210,8250,8290,8000,586934,4793440795,00,0.00,N,3,0, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 8045545c8740..47bd71e94391 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3030,2985,3275,2960,5805449,18161613405,00,0.00,N,2,45, +20250624,2985,3000,3030,2920,950369,2819100146,00,0.00,N,5,-115, +20250623,3100,3105,3160,3035,1425249,4408886254,00,0.00,N,2,95, +20250620,3005,3010,3020,2985,200866,601443293,00,0.00,N,5,-10, +20250619,3015,2985,3030,2955,256665,768031138,00,0.00,N,2,20, +20250618,2995,3000,3035,2970,363664,1089455994,00,0.00,N,5,-5, +20250617,3000,3005,3080,2980,800239,2417014317,00,0.00,N,5,-65, +20250616,3065,3165,3165,3015,889044,2735519910,00,0.00,N,5,-95, +20250613,3160,3040,3320,3010,4695716,14931280980,00,0.00,N,2,110, +20250612,3050,3000,3050,2990,297544,898498324,00,0.00,N,2,55, +20250611,2995,2975,3005,2965,150013,448383081,00,0.00,N,2,20, +20250610,2975,3020,3020,2955,197035,589124341,00,0.00,N,5,-30, +20250609,3005,2975,3020,2975,313469,941925980,00,0.00,N,2,35, +20250605,2970,2965,2985,2955,118762,352594551,00,0.00,N,2,5, +20250604,2965,2930,2980,2930,153190,452734832,00,0.00,N,2,35, +20250602,2930,2920,2975,2920,154032,453673731,00,0.00,N,2,15, +20250530,2915,2910,2940,2905,67943,198256644,00,0.00,N,5,-15, +20250529,2930,2915,2940,2900,126055,368314205,00,0.00,N,2,25, +20250528,2905,2895,2925,2875,71979,208896376,00,0.00,N,2,25, +20250527,2880,2910,2915,2865,129642,373801522,00,0.00,N,5,-30, +20250526,2910,2895,2925,2875,94690,274559788,00,0.00,N,2,15, +20250523,2895,2880,3000,2845,495719,1446039359,00,0.00,N,2,15, +20250522,2880,2875,2890,2810,82581,235721291,00,0.00,N,2,5, +20250521,2875,2870,2890,2855,91626,262743439,00,0.00,N,2,15, +20250520,2860,2885,2900,2855,83206,239099556,00,0.00,N,5,-25, +20250519,2885,2920,2920,2875,47587,137452197,00,0.00,N,5,-35, 20250516,2920,2930,2960,2890,148689,433297558,00,0.00,N,5,-15, 20250515,2935,2975,2985,2930,102208,302072664,00,0.00,N,5,-30, 20250514,2965,2945,2965,2925,134652,397110019,00,0.00,N,2,20, diff --git a/125020/day/candle-day-250.csv b/125020/day/candle-day-250.csv new file mode 100644 index 000000000000..59113e43660a --- /dev/null +++ b/125020/day/candle-day-250.csv @@ -0,0 +1,29 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5620,5950,5960,5600,826177,4720780700,00,0.00,N,5,-310, +20250624,5930,5770,5950,5740,1035119,6055371730,00,0.00,N,2,230, +20250623,5700,5560,5790,5530,639886,3620052790,00,0.00,N,5,-40, +20250620,5740,5900,5960,5700,945350,5498520945,00,0.00,N,5,-160, +20250619,5900,5680,5940,5610,2160797,12519000175,00,0.00,N,2,340, +20250618,5560,5600,5750,5510,1422683,8005080655,00,0.00,N,5,-10, +20250617,5570,5740,5800,5480,1157283,6529574215,00,0.00,N,5,-50, +20250616,5620,5550,5710,5250,2109550,11663506285,00,0.00,N,2,20, +20250613,5600,6150,6190,5580,1314883,7601731000,00,0.00,N,5,-530, +20250612,6130,6390,6690,6130,2020866,13030282255,00,0.00,N,5,-240, +20250611,6370,6550,6690,6330,1545796,10019877540,00,0.00,N,5,-280, +20250610,6650,6460,6990,6360,8609377,57671228225,00,0.00,N,2,420, +20250609,6230,6360,6450,6080,1844639,11609947075,00,0.00,N,5,-100, +20250605,6330,6650,6810,6310,1917503,12512355705,00,0.00,N,5,-420, +20250604,6750,6800,7090,6450,5273080,35952178725,00,0.00,N,2,30, +20250602,6720,6830,7180,6590,7737494,53652031205,00,0.00,N,2,70, +20250530,6650,7020,7070,6450,3109036,20914191085,00,0.00,N,5,-300, +20250529,6950,6720,7230,6680,9814704,68600574050,00,0.00,N,2,180, +20250528,6770,7770,7850,6670,16806116,122496761480,00,0.00,N,5,-380, +20250527,7150,5520,7150,5360,18976895,121688350820,00,0.00,N,1,1650, +20250526,5500,5290,5640,5280,1607310,8835579675,00,0.00,N,2,230, +20250523,5270,5400,5600,5060,2249344,11958911535,00,0.00,N,5,-130, +20250522,5400,5750,5860,5310,2145605,12046706200,00,0.00,N,5,-460, +20250521,5860,6010,6180,5800,4149123,24779074980,00,0.00,N,5,-170, +20250520,6030,5960,6250,5780,5701437,34597922045,00,0.00,N,5,-80, +20250519,6110,6000,6650,5800,22120565,138397813880,00,0.00,N,2,170, +20250516,5940,6160,6220,5640,6826636,40163351965,00,0.00,N,5,-200, +20250515,6140,6210,7100,5590,24687065,153624592595,00,0.00,N,5,-70, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 940f795351bb..50529bc64e46 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6580,6550,6600,6470,55594,363340735,00,0.00,N,2,50, +20250624,6530,6450,6600,6450,70634,460905840,00,0.00,N,2,200, +20250623,6330,6340,6360,6190,38977,244930250,00,0.00,N,5,-160, +20250620,6490,6350,6580,6300,87276,564063065,00,0.00,N,2,140, +20250619,6350,6280,6700,6170,134148,851176840,00,0.00,N,2,60, +20250618,6290,6240,6330,6190,34335,215418590,00,0.00,N,5,-10, +20250617,6300,6380,6400,6190,45009,282707355,00,0.00,N,5,-30, +20250616,6330,6250,6340,6070,34779,216380530,00,0.00,N,2,120, +20250613,6210,6530,6530,6160,93395,582064295,00,0.00,N,5,-240, +20250612,6450,6400,6580,6390,39117,252981450,00,0.00,N,2,40, +20250611,6410,6330,6490,6320,48357,309507360,00,0.00,N,2,80, +20250610,6330,6280,6390,6250,25407,160410640,00,0.00,N,2,70, +20250609,6260,6380,6430,6240,61056,384684495,00,0.00,N,5,-160, +20250605,6420,6490,6550,6350,49715,319796490,00,0.00,N,5,-70, +20250604,6490,6500,6570,6450,72107,468076350,00,0.00,N,2,20, +20250602,6470,6850,6850,6440,120695,794923065,00,0.00,N,2,70, +20250530,6400,6450,6450,6280,69302,440358450,00,0.00,N,5,-50, +20250529,6450,6500,6530,6400,95973,621271350,00,0.00,N,5,-20, +20250528,6470,6470,6750,6420,291778,1912137475,00,0.00,N,2,240, +20250527,6230,6220,6360,6150,106260,663592960,00,0.00,N,5,-60, +20250526,6290,5960,6730,5960,898283,5778363590,00,0.00,N,2,290, +20250523,6000,6150,6180,5910,55074,329886510,00,0.00,N,5,-150, +20250522,6150,6200,6230,6000,66548,408204740,00,0.00,N,5,-100, +20250521,6250,6280,6300,6170,60278,375446585,00,0.00,N,5,-30, +20250520,6280,5950,6280,5950,162258,1000475485,00,0.00,N,2,340, +20250519,5940,5840,6420,5730,488508,2956781500,00,0.00,N,2,100, 20250516,5840,5990,5990,5820,63170,370991080,00,0.00,N,5,-60, 20250515,5900,5890,5980,5800,55265,326336375,00,0.00,N,2,40, 20250514,5860,5850,5930,5770,49489,289952640,00,0.00,N,2,10, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 123ab2caf715..6fa4c1279396 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33100,33000,33250,32400,32464,1066138775,00,0.00,N,2,100, +20250624,33000,32500,33050,32000,33018,1073538050,00,0.00,N,2,850, +20250623,32150,32250,32800,31200,34581,1108708700,00,0.00,N,5,-100, +20250620,32250,32000,34200,31600,108035,3546704250,00,0.00,N,2,800, +20250619,31450,32000,32250,31100,25388,802024825,00,0.00,N,5,-100, +20250618,31550,31800,32800,31100,38124,1212692250,00,0.00,N,5,-250, +20250617,31800,31800,33500,31200,86262,2782437575,00,0.00,N,5,-350, +20250616,32150,29000,33650,28550,204577,6526060175,00,0.00,N,2,2950, +20250613,29200,29900,30000,28750,21272,619215050,00,0.00,N,5,-300, +20250612,29500,30100,30100,29500,15154,449740975,00,0.00,N,5,-600, +20250611,30100,29500,30200,28200,27431,814773850,00,0.00,N,2,900, +20250610,29200,29400,30400,29000,32199,957661700,00,0.00,N,5,-200, +20250609,29400,29100,29700,28950,18251,535607200,00,0.00,N,2,550, +20250605,28850,29200,29400,28500,20453,591777575,00,0.00,N,5,-350, +20250604,29200,28600,29300,28450,30320,874826225,00,0.00,N,2,750, +20250602,28450,27900,29150,27650,30599,871928050,00,0.00,N,2,500, +20250530,27950,27600,27950,27250,14268,394495050,00,0.00,N,2,450, +20250529,27500,26750,28000,26500,17432,478178475,00,0.00,N,2,600, +20250528,26900,26700,27300,26700,13064,352241850,00,0.00,N,2,200, +20250527,26700,27000,27050,26550,14330,383368000,00,0.00,N,5,-350, +20250526,27050,27800,28450,27000,27994,769707425,00,0.00,N,5,-1050, +20250523,28100,28000,29000,27150,41743,1168170675,00,0.00,N,2,100, +20250522,28000,27550,29400,27500,82943,2368072075,00,0.00,N,2,400, +20250521,27600,30350,34450,27600,328742,10054941550,00,0.00,N,5,-2700, +20250520,30300,29000,30550,28850,55180,1652900700,00,0.00,N,2,1450, +20250519,28850,29050,29900,28550,23912,692810300,00,0.00,N,5,-200, 20250516,29050,29300,29650,28800,27010,786299050,00,0.00,N,5,-250, 20250515,29300,28300,30250,28000,59175,1743284925,00,0.00,N,2,1000, 20250514,28300,26850,28300,26700,34119,945612100,00,0.00,N,2,1450, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index fb00abecdebe..fa9b67037658 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3330,3335,3350,3290,70263,233851710,00,0.00,N,3,0, +20250624,3330,3300,3360,3300,73158,244113041,00,0.00,N,2,40, +20250623,3290,3300,3310,3260,33212,109272750,00,0.00,N,5,-25, +20250620,3315,3335,3345,3300,43861,146119475,00,0.00,N,3,0, +20250619,3315,3280,3330,3280,66907,221696995,00,0.00,N,2,30, +20250618,3285,3240,3300,3240,60394,198098305,00,0.00,N,2,15, +20250617,3270,3275,3290,3255,61093,200129747,00,0.00,N,3,0, +20250616,3270,3235,3280,3160,119818,387937115,00,0.00,N,2,35, +20250613,3235,3285,3290,3190,105330,339624397,00,0.00,N,5,-50, +20250612,3285,3290,3295,3265,65856,216207390,00,0.00,N,5,-5, +20250611,3290,3285,3305,3275,81823,269003760,00,0.00,N,2,5, +20250610,3285,3300,3300,3235,49023,160443080,00,0.00,N,5,-5, +20250609,3290,3250,3295,3250,111333,364644600,00,0.00,N,2,40, +20250605,3250,3250,3265,3210,76413,247633282,00,0.00,N,5,-5, +20250604,3255,3215,3255,3175,336682,1078154675,00,0.00,N,2,55, +20250602,3200,3235,3255,3175,126337,404501615,00,0.00,N,5,-50, +20250530,3250,3270,3290,3210,85865,279527060,00,0.00,N,5,-40, +20250529,3290,3230,3290,3210,252933,824102765,00,0.00,N,2,65, +20250528,3225,3210,3245,3210,242520,782864115,00,0.00,N,2,10, +20250527,3215,3190,3250,3175,68188,219358577,00,0.00,N,5,-5, +20250526,3220,3230,3245,3170,143536,458954245,00,0.00,N,3,0, +20250523,3220,3210,3265,3210,97997,317783700,00,0.00,N,5,-15, +20250522,3235,3225,3255,3205,65297,210987405,00,0.00,N,5,-15, +20250521,3250,3250,3280,3215,100998,327207970,00,0.00,N,2,10, +20250520,3240,3230,3255,3175,123928,398587291,00,0.00,N,2,50, +20250519,3190,3240,3240,3170,75235,240513620,00,0.00,N,5,-5, 20250516,3195,3230,3235,3170,122687,392293520,00,0.00,N,5,-25, 20250515,3220,3205,3245,3175,122480,395658820,00,0.00,N,2,20, 20250514,3200,3150,3210,3150,110099,351129815,00,0.00,N,2,25, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 704679e11335..25177b6574f1 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3060,3075,3075,3015,40542,123324470,00,0.00,N,5,-15, +20250624,3075,3030,3075,3020,73507,224134384,00,0.00,N,2,45, +20250623,3030,3060,3065,2965,47858,143921180,00,0.00,N,5,-30, +20250620,3060,2950,3075,2925,120361,364816093,00,0.00,N,2,115, +20250619,2945,2960,2985,2880,55707,163324025,00,0.00,N,5,-15, +20250618,2960,2940,2980,2885,86439,254798610,00,0.00,N,2,20, +20250617,2940,2945,2990,2905,75890,222952874,00,0.00,N,5,-20, +20250616,2960,2990,2990,2915,63664,187561620,00,0.00,N,5,-30, +20250613,2990,3095,3095,2945,83910,250446172,00,0.00,N,5,-110, +20250612,3100,3120,3145,3070,52829,163768213,00,0.00,N,5,-20, +20250611,3120,3075,3130,3060,46090,142610140,00,0.00,N,2,20, +20250610,3100,3090,3120,3035,52517,161629230,00,0.00,N,2,10, +20250609,3090,3045,3125,3045,126380,391863285,00,0.00,N,2,50, +20250605,3040,3005,3080,2980,39707,120419954,00,0.00,N,2,15, +20250604,3025,2965,3040,2965,24882,75211290,00,0.00,N,2,35, +20250602,2990,3020,3030,2950,29949,89706600,00,0.00,N,5,-15, +20250530,3005,3010,3090,2990,55048,166174390,00,0.00,N,5,-15, +20250529,3020,2945,3070,2920,125844,379140669,00,0.00,N,2,80, +20250528,2940,2880,2940,2870,27724,80321000,00,0.00,N,2,65, +20250527,2875,2870,2900,2835,18768,53709075,00,0.00,N,2,20, +20250526,2855,2820,2890,2820,43288,123569750,00,0.00,N,2,25, +20250523,2830,2785,2840,2775,26544,74839845,00,0.00,N,2,20, +20250522,2810,2835,2885,2770,46322,131315835,00,0.00,N,5,-50, +20250521,2860,2910,2945,2750,79094,225519010,00,0.00,N,5,-45, +20250520,2905,2905,2940,2890,17075,49687935,00,0.00,N,2,20, +20250519,2885,2930,2985,2875,50499,146884012,00,0.00,N,5,-100, 20250516,2985,2960,2990,2925,47962,142006460,00,0.00,N,2,25, 20250515,2960,2955,3005,2935,37326,110492691,00,0.00,N,5,-30, 20250514,2990,2940,2990,2935,37133,109892725,00,0.00,N,2,50, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index a5e68f79ed97..d7a9aa58dd10 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1298,1287,1300,1281,278320,360011826,00,0.00,N,2,12, +20250624,1286,1272,1304,1272,114873,147863991,00,0.00,N,2,19, +20250623,1267,1307,1307,1260,293877,373972632,00,0.00,N,5,-40, +20250620,1307,1306,1315,1291,159906,209013410,00,0.00,N,2,1, +20250619,1306,1306,1315,1302,70033,91614525,00,0.00,N,2,7, +20250618,1299,1312,1320,1298,163824,213487411,00,0.00,N,5,-13, +20250617,1312,1328,1328,1298,125629,165227252,00,0.00,N,5,-12, +20250616,1324,1300,1338,1289,130101,170000487,00,0.00,N,2,24, +20250613,1300,1330,1332,1290,220839,288317057,00,0.00,N,5,-30, +20250612,1330,1325,1337,1318,142338,189034450,00,0.00,N,2,5, +20250611,1325,1325,1330,1320,103652,137250459,00,0.00,N,3,0, +20250610,1325,1343,1344,1311,114100,151215710,00,0.00,N,2,3, +20250609,1322,1299,1329,1298,240960,317961860,00,0.00,N,2,23, +20250605,1299,1280,1311,1278,133215,172543618,00,0.00,N,2,22, +20250604,1277,1270,1285,1251,511202,645131364,00,0.00,N,5,-20, +20250602,1297,1295,1318,1294,160691,210006445,00,0.00,N,2,4, +20250530,1293,1304,1304,1287,196819,254607805,00,0.00,N,5,-11, +20250529,1304,1299,1308,1289,180443,234637593,00,0.00,N,2,6, +20250528,1298,1299,1314,1290,169406,219761828,00,0.00,N,2,1, +20250527,1297,1315,1321,1292,197571,257001520,00,0.00,N,5,-18, +20250526,1315,1332,1338,1303,177502,233390284,00,0.00,N,5,-15, +20250523,1330,1326,1345,1299,296208,389049447,00,0.00,N,2,4, +20250522,1326,1354,1354,1318,212623,283846094,00,0.00,N,5,-12, +20250521,1338,1351,1382,1335,266920,359633531,00,0.00,N,5,-32, +20250520,1370,1303,1389,1303,592468,808870718,00,0.00,N,2,54, +20250519,1316,1401,1407,1308,447978,598730431,00,0.00,N,5,-53, 20250516,1369,1378,1381,1351,270452,368734108,00,0.00,N,2,9, 20250515,1360,1373,1395,1339,519337,702417357,00,0.00,N,5,-13, 20250514,1373,1395,1399,1356,492244,677426695,00,0.00,N,5,-31, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index b29e27b0e15f..d4ece07768c4 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15310,15390,15500,15200,61057,935095470,00,0.00,N,2,30, +20250624,15280,15160,15450,15100,89640,1367164520,00,0.00,N,2,400, +20250623,14880,14900,15060,14600,107044,1580850325,00,0.00,N,5,-250, +20250620,15130,15130,15270,14970,42719,645536820,00,0.00,N,3,0, +20250619,15130,15450,15450,15070,84635,1282950425,00,0.00,N,5,-160, +20250618,15290,14700,15400,14700,117409,1776366515,00,0.00,N,2,510, +20250617,14780,14660,15070,14650,51644,767365165,00,0.00,N,2,130, +20250616,14650,14760,14760,14380,52217,756716560,00,0.00,N,5,-130, +20250613,14780,15150,15240,14740,78849,1170837175,00,0.00,N,5,-330, +20250612,15110,14960,15240,14950,75933,1149690420,00,0.00,N,2,150, +20250611,14960,14830,15100,14820,82365,1232880075,00,0.00,N,2,210, +20250610,14750,14720,14900,14620,100598,1485656180,00,0.00,N,2,140, +20250609,14610,14700,14720,14480,75912,1108942870,00,0.00,N,2,50, +20250605,14560,14500,14850,14480,109747,1608792145,00,0.00,N,2,60, +20250604,14500,14510,14720,14490,52324,762709710,00,0.00,N,2,60, +20250602,14440,14500,14590,14380,57699,835331680,00,0.00,N,5,-150, +20250530,14590,14750,14750,14470,43387,632629400,00,0.00,N,5,-80, +20250529,14670,14600,14690,14500,40929,597383580,00,0.00,N,2,200, +20250528,14470,14440,14570,14350,63724,922967830,00,0.00,N,2,200, +20250527,14270,14600,14600,14170,69227,991808345,00,0.00,N,5,-350, +20250526,14620,14620,14720,14470,75029,1093209250,00,0.00,N,3,0, +20250523,14620,14620,14800,14470,72329,1059421740,00,0.00,N,5,-30, +20250522,14650,14600,14840,14600,67467,989149955,00,0.00,N,5,-200, +20250521,14850,14800,14990,14730,66991,993014120,00,0.00,N,2,230, +20250520,14620,14890,15010,14620,93532,1380373660,00,0.00,N,5,-270, +20250519,14890,14980,15190,14650,113945,1691990580,00,0.00,N,5,-140, 20250516,15030,15770,15800,14650,388889,5852431405,00,0.00,N,5,-1390, 20250515,16420,16730,16940,16420,98244,1637753035,00,0.00,N,5,-380, 20250514,16800,16630,16810,16500,80476,1341456375,00,0.00,N,2,290, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 8bce19a42488..8ed66a833f69 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27700,28450,29200,27200,174925,4908306050,00,0.00,N,5,-200, +20250624,27900,28700,28800,27300,136572,3813442325,00,0.00,N,5,-300, +20250623,28200,27150,29850,27100,410912,11730239200,00,0.00,N,2,500, +20250620,27700,30350,30350,27100,289550,8129708425,00,0.00,N,5,-2000, +20250619,29700,26900,29750,26200,366536,10380465050,00,0.00,N,2,3200, +20250618,26500,27000,27200,26350,100329,2681409125,00,0.00,N,5,-400, +20250617,26900,28000,28200,26100,188157,5078483700,00,0.00,N,5,-200, +20250616,27100,26100,27900,25850,187364,5034776825,00,0.00,N,2,1100, +20250613,26000,26950,27000,25200,215754,5558176000,00,0.00,N,5,-900, +20250612,26900,27100,28100,26450,304908,8354086075,00,0.00,N,2,800, +20250611,26100,25850,26600,25250,90523,2360709075,00,0.00,N,2,250, +20250610,25850,25900,26450,25600,86817,2260708225,00,0.00,N,2,200, +20250609,25650,26600,27050,25350,140412,3671670825,00,0.00,N,5,-400, +20250605,26050,27650,27700,25500,288182,7541927375,00,0.00,N,5,-400, +20250604,26450,26000,26850,25600,127029,3335134300,00,0.00,N,5,-400, +20250602,26850,25200,27800,25200,234062,6286883675,00,0.00,N,2,800, +20250530,26050,26400,26650,25750,90666,2368732050,00,0.00,N,5,-950, +20250529,27000,26600,27500,26150,178732,4810061575,00,0.00,N,2,1000, +20250528,26000,28300,28400,25900,252468,6823918800,00,0.00,N,5,-1450, +20250527,27450,26250,28400,25900,355100,9792476750,00,0.00,N,2,650, +20250526,26800,27650,27700,25650,434691,11611635325,00,0.00,N,2,1650, +20250523,25150,23250,27900,22900,1510752,38639331150,00,0.00,N,2,3150, +20250522,22000,22000,22400,21450,99616,2193201825,00,0.00,N,2,650, +20250521,21350,21700,21850,21200,47988,1027709775,00,0.00,N,5,-150, +20250520,21500,21300,21800,21050,60411,1298448625,00,0.00,N,2,250, +20250519,21250,22650,22650,21100,117515,2562029075,00,0.00,N,3,0, 20250516,21250,19810,21300,19560,141498,2923754895,00,0.00,N,2,1820, 20250515,19430,19650,19800,19420,16229,316919695,00,0.00,N,5,-390, 20250514,19820,19860,19860,19620,9565,189186720,00,0.00,N,2,170, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 12901a88bbff..9379f7110d27 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12400,12380,12620,12290,62751,779291500,00,0.00,N,2,20, +20250624,12380,12490,12570,12320,50749,631308310,00,0.00,N,2,80, +20250623,12300,12450,12480,11990,97417,1191633355,00,0.00,N,5,-210, +20250620,12510,12200,12950,12160,204520,2574775940,00,0.00,N,2,250, +20250619,12260,12880,14050,11880,1355080,18099656210,00,0.00,N,5,-620, +20250618,12880,12780,12900,12590,60559,775436895,00,0.00,N,2,100, +20250617,12780,12610,12880,12370,87233,1106657205,00,0.00,N,2,110, +20250616,12670,12490,12730,12240,72439,909472915,00,0.00,N,2,310, +20250613,12360,13380,13400,12210,244208,3110904385,00,0.00,N,5,-540, +20250612,12900,12670,12950,12400,118041,1510392520,00,0.00,N,2,310, +20250611,12590,12490,12650,12290,71546,893857920,00,0.00,N,2,150, +20250610,12440,12790,12790,11830,148900,1848416380,00,0.00,N,5,-350, +20250609,12790,13080,13090,12550,97796,1250241960,00,0.00,N,5,-110, +20250605,12900,13020,13380,12680,186902,2437944965,00,0.00,N,5,-110, +20250604,13010,12880,13140,12610,158922,2066312615,00,0.00,N,2,130, +20250602,12880,13400,13690,12830,252481,3325755790,00,0.00,N,5,-300, +20250530,13180,13880,13890,13090,306272,4101331485,00,0.00,N,5,-770, +20250529,13950,13720,14250,13570,548371,7615974455,00,0.00,N,5,-50, +20250528,14000,13710,15780,13410,5958103,87172630220,00,0.00,N,2,680, +20250527,13320,10790,14090,10640,4122951,53672923720,00,0.00,N,2,2480, +20250526,10840,10800,10980,10750,12452,135653900,00,0.00,N,5,-40, +20250523,10880,10820,11180,10800,20550,223449865,00,0.00,N,5,-40, +20250522,10920,10880,11140,10850,17013,187255560,00,0.00,N,5,-80, +20250521,11000,10940,11170,10940,19255,212397940,00,0.00,N,5,-60, +20250520,11060,11030,11200,10960,17073,188597090,00,0.00,N,2,30, +20250519,11030,11300,11400,11010,15680,174426200,00,0.00,N,5,-230, 20250516,11260,11540,11640,11260,24005,272849740,00,0.00,N,5,-280, 20250515,11540,11960,11960,11460,17067,197646060,00,0.00,N,5,-110, 20250514,11650,11970,12010,11560,22719,265350135,00,0.00,N,2,90, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index b749be6828f6..3c81e4ff17b7 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4105,4030,4240,4000,159394,659523498,00,0.00,N,2,85, +20250624,4020,4010,4080,3990,68554,276260279,00,0.00,N,2,40, +20250623,3980,4005,4070,3945,131286,523744409,00,0.00,N,5,-90, +20250620,4070,4015,4200,4005,306624,1263678018,00,0.00,N,2,65, +20250619,4005,3890,4030,3865,84718,333082190,00,0.00,N,2,115, +20250618,3890,3915,3950,3860,88608,345057290,00,0.00,N,5,-30, +20250617,3920,4045,4045,3880,67290,265029754,00,0.00,N,5,-80, +20250616,4000,3970,4045,3885,69046,273619465,00,0.00,N,2,30, +20250613,3970,4050,4070,3950,94238,375970837,00,0.00,N,5,-80, +20250612,4050,4040,4200,4010,140621,578233210,00,0.00,N,2,10, +20250611,4040,4030,4080,4010,56118,227224912,00,0.00,N,2,30, +20250610,4010,3990,4095,3955,125942,510324504,00,0.00,N,2,55, +20250609,3955,3965,4000,3945,57535,228121675,00,0.00,N,5,-10, +20250605,3965,3990,4030,3945,54050,214812654,00,0.00,N,5,-25, +20250604,3990,3955,4050,3955,66329,263947263,00,0.00,N,2,40, +20250602,3950,3900,4000,3855,66794,262824106,00,0.00,N,2,55, +20250530,3895,3930,3930,3850,45996,178171683,00,0.00,N,5,-25, +20250529,3920,3825,3965,3825,62604,245006285,00,0.00,N,2,50, +20250528,3870,3950,3950,3840,38531,148813360,00,0.00,N,2,10, +20250527,3860,3850,3910,3835,49003,188911158,00,0.00,N,5,-15, +20250526,3875,3870,3900,3850,41322,160186165,00,0.00,N,2,5, +20250523,3870,3895,3940,3855,38365,149421189,00,0.00,N,5,-50, +20250522,3920,3950,4095,3825,75474,292289043,00,0.00,N,2,50, +20250521,3870,3890,4000,3860,46731,183522620,00,0.00,N,5,-20, +20250520,3890,3895,3935,3860,37869,147121598,00,0.00,N,2,35, +20250519,3855,4100,4100,3855,150789,594308916,00,0.00,N,5,-245, 20250516,4100,4200,4215,4050,101890,417072502,00,0.00,N,5,-110, 20250515,4210,4290,4290,4135,69356,288656085,00,0.00,N,5,-25, 20250514,4235,4250,4260,4150,57457,242389920,00,0.00,N,2,40, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 6497c6bdc7fa..56450f8634da 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9760,9980,9980,9620,57950,564795230,00,0.00,N,5,-260, +20250624,10020,9340,10120,9290,231592,2247036705,00,0.00,N,2,640, +20250623,9380,9310,9450,8950,146590,1341961660,00,0.00,N,2,70, +20250620,9310,9260,9410,9100,139640,1285293855,00,0.00,N,2,50, +20250619,9260,9240,9500,9110,101342,934111600,00,0.00,N,5,-80, +20250618,9340,9550,9650,9250,132276,1247576420,00,0.00,N,5,-200, +20250617,9540,9750,9850,9410,226416,2192078675,00,0.00,N,3,0, +20250616,9540,9800,9800,9390,232963,2227748940,00,0.00,N,2,50, +20250613,9490,9290,9560,9060,154974,1439796350,00,0.00,N,2,350, +20250612,9140,9440,9500,9040,100946,925788795,00,0.00,N,5,-260, +20250611,9400,9590,9590,9280,79509,746191590,00,0.00,N,5,-260, +20250610,9660,9300,9880,9200,275783,2672503655,00,0.00,N,2,560, +20250609,9100,9000,9190,8510,145496,1279347660,00,0.00,N,2,50, +20250605,9050,9010,9200,8830,115051,1035521760,00,0.00,N,2,40, +20250604,9010,9280,9360,8780,85791,769553675,00,0.00,N,5,-270, +20250602,9280,8640,9320,8640,164647,1499495385,00,0.00,N,2,640, +20250530,8640,8790,8790,8480,67974,584026810,00,0.00,N,5,-40, +20250529,8680,8990,9100,8600,85805,751015815,00,0.00,N,5,-290, +20250528,8970,8730,9200,8730,84765,761133575,00,0.00,N,2,240, +20250527,8730,8730,9000,8570,41900,366185280,00,0.00,N,2,10, +20250526,8720,8720,8820,8490,49328,428513280,00,0.00,N,3,0, +20250523,8720,8650,8800,8310,109684,939634140,00,0.00,N,2,70, +20250522,8650,9110,9480,8650,141519,1275768210,00,0.00,N,5,-460, +20250521,9110,8930,9290,8680,98040,886987240,00,0.00,N,2,250, +20250520,8860,8930,9030,8630,76301,667563380,00,0.00,N,5,-70, +20250519,8930,8800,9150,8650,141956,1266934335,00,0.00,N,2,130, 20250516,8800,8300,8850,8300,229323,1967484170,00,0.00,N,2,460, 20250515,8340,8470,8470,7800,366562,2974528045,00,0.00,N,5,-130, 20250514,8470,9400,9500,7800,687506,5884077235,00,0.00,N,5,-920, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 1bd88bc4d196..9c9f8bf640d5 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1063,1070,1070,1053,42326,44744503,00,0.00,N,3,0, +20250624,1063,1130,1143,1025,172447,183968118,00,0.00,N,5,-67, +20250623,1130,1138,1151,1125,25368,29008571,00,0.00,N,5,-23, +20250620,1153,1115,1160,1087,25409,28414437,00,0.00,N,2,51, +20250619,1102,1125,1125,1100,19171,21127126,00,0.00,N,5,-7, +20250618,1109,1132,1132,1069,118548,129491097,00,0.00,N,5,-11, +20250617,1120,1202,1202,1091,179760,202167666,00,0.00,N,5,-82, +20250616,1202,1207,1207,1187,9737,11663108,00,0.00,N,5,-5, +20250613,1207,1214,1229,1173,25745,31230775,00,0.00,N,5,-7, +20250612,1214,1225,1243,1195,41949,50470461,00,0.00,N,5,-11, +20250611,1225,1225,1229,1204,9034,11012692,00,0.00,N,2,1, +20250610,1224,1210,1252,1193,16580,20100966,00,0.00,N,2,14, +20250609,1210,1230,1230,1200,31076,37437650,00,0.00,N,5,-20, +20250605,1230,1219,1237,1208,3016,3692806,00,0.00,N,2,11, +20250604,1219,1224,1224,1197,12571,15132385,00,0.00,N,2,19, +20250602,1200,1222,1259,1200,18154,22137315,00,0.00,N,5,-20, +20250530,1220,1198,1250,1189,27272,32891960,00,0.00,N,2,30, +20250529,1190,1213,1311,1122,130881,152237678,00,0.00,N,5,-35, +20250528,1225,1205,1372,1192,185690,238191850,00,0.00,N,2,25, +20250527,1200,1184,1233,1183,12566,14981443,00,0.00,N,2,16, +20250526,1184,1177,1187,1167,7925,9301397,00,0.00,N,3,0, +20250523,1184,1180,1198,1180,4154,4921560,00,0.00,N,2,4, +20250522,1180,1195,1196,1173,9265,11030271,00,0.00,N,5,-30, +20250521,1210,1203,1210,1203,10288,12428025,00,0.00,N,2,8, +20250520,1202,1245,1247,1200,29926,36447512,00,0.00,N,5,-46, +20250519,1248,1286,1295,1230,20502,25797731,00,0.00,N,5,-37, 20250516,1285,1324,1324,1284,14316,18636286,00,0.00,N,5,-39, 20250515,1324,1316,1328,1300,11329,14951797,00,0.00,N,2,7, 20250514,1317,1351,1361,1302,22048,29256721,00,0.00,N,5,-47, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 3a00f44d1f8f..a6eda4147f32 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6050,6060,6200,6040,4411,26829560,00,0.00,N,5,-30, +20250624,6080,6070,6150,5850,11594,69568535,00,0.00,N,2,10, +20250623,6070,6040,6160,6030,4744,28756030,00,0.00,N,5,-30, +20250620,6100,6210,6210,6020,1983,12069980,00,0.00,N,2,20, +20250619,6080,6090,6200,6080,4832,29604590,00,0.00,N,5,-10, +20250618,6090,6040,6150,5950,4822,29160690,00,0.00,N,2,10, +20250617,6080,6010,6160,6000,3645,22205670,00,0.00,N,2,100, +20250616,5980,5970,6080,5970,6417,38444010,00,0.00,N,5,-90, +20250613,6070,6190,6190,5980,7442,44895200,00,0.00,N,5,-80, +20250612,6150,6150,6200,6060,8279,50772655,00,0.00,N,2,120, +20250611,6030,6100,6160,6030,11445,69578360,00,0.00,N,5,-70, +20250610,6100,6210,6210,6100,7683,47443820,00,0.00,N,5,-40, +20250609,6140,6230,6230,6100,2465,15141850,00,0.00,N,5,-10, +20250605,6150,6050,6190,6040,10098,61949570,00,0.00,N,2,110, +20250604,6040,5920,6050,5920,6624,39653640,00,0.00,N,2,120, +20250602,5920,5960,5990,5910,2128,12631850,00,0.00,N,5,-30, +20250530,5950,5970,5980,5900,2499,14862010,00,0.00,N,2,30, +20250529,5920,5890,5950,5880,1756,10356690,00,0.00,N,2,30, +20250528,5890,5930,5950,5810,2948,17334700,00,0.00,N,5,-10, +20250527,5900,5870,5940,5840,798,4687490,00,0.00,N,2,60, +20250526,5840,5850,5890,5810,571,3336890,00,0.00,N,2,10, +20250523,5830,5810,5840,5800,1686,9804530,00,0.00,N,2,20, +20250522,5810,5930,5950,5750,4221,24545500,00,0.00,N,5,-90, +20250521,5900,5820,5940,5810,3346,19510850,00,0.00,N,2,40, +20250520,5860,5960,5990,5800,1744,10174050,00,0.00,N,2,20, +20250519,5840,5870,5900,5810,1564,9137290,00,0.00,N,5,-30, 20250516,5870,5970,5970,5850,7760,45609750,00,0.00,N,5,-160, 20250515,6030,6080,6080,5950,1642,9825230,00,0.00,N,5,-10, 20250514,6040,6030,6060,5950,2100,12642810,00,0.00,N,2,10, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 3da3a3464b68..831e2f2d822d 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1680,1618,1715,1540,220677,365741710,00,0.00,N,2,75, +20250624,1605,1577,1616,1574,73818,117449647,00,0.00,N,2,42, +20250623,1563,1620,1620,1549,106438,166951534,00,0.00,N,5,-46, +20250620,1609,1630,1651,1608,77267,124821489,00,0.00,N,5,-16, +20250619,1625,1631,1651,1620,67714,110248645,00,0.00,N,5,-6, +20250618,1631,1635,1658,1621,113332,185542016,00,0.00,N,2,3, +20250617,1628,1638,1670,1622,116688,191050268,00,0.00,N,5,-9, +20250616,1637,1690,1690,1625,95031,156248371,00,0.00,N,5,-25, +20250613,1662,1684,1691,1660,106380,177611440,00,0.00,N,5,-22, +20250612,1684,1685,1692,1664,87670,146898937,00,0.00,N,5,-1, +20250611,1685,1699,1720,1676,82772,140173730,00,0.00,N,5,-14, +20250610,1699,1762,1762,1673,141889,242605490,00,0.00,N,5,-63, +20250609,1762,1741,1805,1703,470669,822303594,00,0.00,N,2,106, +20250605,1656,1624,1664,1624,59227,97390691,00,0.00,N,2,32, +20250604,1624,1606,1631,1595,67609,108789013,00,0.00,N,2,18, +20250602,1606,1623,1629,1583,121151,194242570,00,0.00,N,5,-17, +20250530,1623,1660,1664,1610,80311,130574085,00,0.00,N,5,-37, +20250529,1660,1631,1676,1631,28728,47547175,00,0.00,N,2,29, +20250528,1631,1655,1675,1629,87547,143900839,00,0.00,N,5,-24, +20250527,1655,1656,1673,1590,57198,94756914,00,0.00,N,5,-1, +20250526,1656,1654,1677,1637,62339,103152679,00,0.00,N,2,2, +20250523,1654,1661,1673,1631,73406,120935284,00,0.00,N,5,-19, +20250522,1673,1718,1718,1592,83432,139628590,00,0.00,N,5,-45, +20250521,1718,1638,1719,1638,89424,151623951,00,0.00,N,2,81, +20250520,1637,1665,1688,1628,106163,174567228,00,0.00,N,5,-28, +20250519,1665,1696,1710,1650,115936,194724432,00,0.00,N,5,-31, 20250516,1696,1713,1755,1688,197205,339424633,00,0.00,N,5,-14, 20250515,1710,1919,2085,1690,774224,1445607245,00,0.00,N,5,-209, 20250514,1919,1900,1935,1880,100924,192219720,00,0.00,N,2,19, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 3939a1ea6da6..1a23437fe973 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3075,3085,3095,3070,68937,212598300,00,0.00,N,5,-10, +20250624,3085,3055,3085,3055,54567,167599296,00,0.00,N,2,30, +20250623,3055,3060,3060,3040,35498,108273693,00,0.00,N,5,-25, +20250620,3080,3055,3080,3045,35524,108709783,00,0.00,N,2,25, +20250619,3055,3045,3055,3020,21386,65067801,00,0.00,N,2,10, +20250618,3045,3030,3055,3020,17505,53204350,00,0.00,N,2,15, +20250617,3030,3035,3070,3025,55178,167898630,00,0.00,N,5,-30, +20250616,3060,3070,3070,3030,43919,133888680,00,0.00,N,5,-10, +20250613,3070,3100,3105,3040,48201,147788824,00,0.00,N,5,-30, +20250612,3100,3085,3110,3085,51540,159689420,00,0.00,N,3,0, +20250611,3100,3075,3100,3075,56569,174755855,00,0.00,N,2,20, +20250610,3080,3065,3095,3055,57306,176197990,00,0.00,N,2,15, +20250609,3065,3030,3075,3030,50985,155913600,00,0.00,N,2,10, +20250605,3055,3015,3055,3005,72923,221911855,00,0.00,N,2,40, +20250604,3015,2990,3020,2990,25706,77321274,00,0.00,N,2,30, +20250602,2985,3010,3025,2970,23266,69492660,00,0.00,N,5,-20, +20250530,3005,3010,3015,2985,12381,37113695,00,0.00,N,5,-5, +20250529,3010,2985,3010,2985,11591,34799165,00,0.00,N,2,30, +20250528,2980,2970,3000,2970,26997,80623950,00,0.00,N,2,15, +20250527,2965,2975,3005,2960,42729,126982175,00,0.00,N,5,-40, +20250526,3005,2950,3020,2950,26076,78103980,00,0.00,N,3,0, +20250523,3005,3000,3010,2980,29865,89370825,00,0.00,N,2,5, +20250522,3000,3000,3010,2990,38597,115576380,00,0.00,N,5,-5, +20250521,3005,3005,3035,2995,22772,68462165,00,0.00,N,5,-5, +20250520,3010,2985,3020,2985,29423,88139120,00,0.00,N,2,20, +20250519,2990,3030,3030,2990,37051,111063540,00,0.00,N,5,-30, 20250516,3020,3040,3040,3010,51199,154818555,00,0.00,N,5,-30, 20250515,3050,3055,3080,3005,56417,171097775,00,0.00,N,2,10, 20250514,3040,3045,3055,3005,42016,127400463,00,0.00,N,5,-15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index ec5947d5785b..395b542cfec8 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, -20250515,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, -20250514,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, -20250513,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, -20250512,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, -20250509,3420,3420,3420,3420,0,0,00,0.00,N,0,0, -20250508,3420,3420,3420,3420,0,0,00,0.00,N,0,0, -20250507,3420,3420,3420,3420,0,0,00,0.00,N,0,0, -20250502,3420,3420,3420,3420,0,0,00,0.00,N,0,0, -20250430,3420,3400,3445,3350,258111,875925306,00,0.00,N,2,50, -20250429,3370,3305,3425,3280,208676,704850560,00,0.00,N,2,70, -20250428,3300,3165,3315,3150,237369,776156490,00,0.00,N,2,110, -20250425,3190,3195,3250,3175,183267,588555895,00,0.00,N,2,20, -20250424,3170,3200,3210,3150,102079,324668445,00,0.00,N,5,-10, -20250423,3180,3145,3185,3135,116970,369918605,00,0.00,N,2,35, -20250422,3145,3145,3160,3115,77947,244573020,00,0.00,N,2,5, -20250421,3140,3170,3200,3110,74773,235423420,00,0.00,N,5,-30, -20250418,3170,3125,3170,3100,104932,330380846,00,0.00,N,2,50, -20250417,3120,3075,3165,3055,73954,229831905,00,0.00,N,2,45, -20250416,3075,3160,3165,3040,110609,341882396,00,0.00,N,5,-80, -20250415,3155,3140,3165,3115,81656,256485703,00,0.00,N,2,30, -20250414,3125,3130,3165,3100,67017,209741970,00,0.00,N,5,-5, -20250411,3130,3075,3155,3010,143979,443488705,00,0.00,N,2,50, -20250410,3080,3100,3120,3040,127036,391762830,00,0.00,N,2,135, -20250409,2945,3150,3150,2935,249780,748264646,00,0.00,N,5,-115, -20250408,3060,3050,3075,3000,171301,520672245,00,0.00,N,2,90, -20250407,2970,3100,3105,2950,366564,1095808810,00,0.00,N,5,-190, -20250404,3160,3060,3170,3005,200059,619486735,00,0.00,N,2,100, -20250403,3060,3120,3120,3015,172779,531927811,00,0.00,N,5,-105, -20250402,3165,3180,3210,3100,122022,384862611,00,0.00,N,5,-25, -20250401,3190,3145,3235,3135,137791,437218117,00,0.00,N,2,55, -20250331,3135,3280,3280,3135,170652,543398170,00,0.00,N,5,-155, -20250328,3290,3345,3345,3265,154885,509634239,00,0.00,N,5,-50, -20250327,3340,3400,3425,3325,178971,603146809,00,0.00,N,5,-85, -20250326,3425,3460,3510,3425,246485,856315006,00,0.00,N,3,0, -20250325,3425,3530,3540,3415,121756,421862502,00,0.00,N,5,-55, -20250324,3480,3360,3540,3360,277748,967536031,00,0.00,N,2,85, -20250321,3395,3385,3415,3260,213591,713010445,00,0.00,N,2,10, -20250320,3385,3250,3465,3250,569698,1933529230,00,0.00,N,2,145, -20250319,3240,3220,3260,3200,135429,436177900,00,0.00,N,2,20, -20250318,3220,3140,3230,3140,177996,569268461,00,0.00,N,2,55, -20250317,3165,3080,3185,3080,247680,774775581,00,0.00,N,2,85, -20250314,3080,3050,3115,3030,282062,865583588,00,0.00,N,2,35, -20250313,3045,3325,3345,3010,1189193,3703749550,00,0.00,N,5,-285, -20250312,3330,3325,3360,3300,54439,181355465,00,0.00,N,2,5, -20250311,3325,3315,3340,3250,82032,270632875,00,0.00,N,5,-20, -20250310,3345,3355,3380,3320,72583,243164994,00,0.00,N,5,-5, -20250307,3350,3345,3385,3320,65294,218849210,00,0.00,N,2,5, -20250306,3345,3360,3380,3320,61489,205749420,00,0.00,N,5,-10, -20250305,3355,3280,3430,3225,136543,453019550,00,0.00,N,2,85, -20250304,3270,3300,3300,3190,131766,428406905,00,0.00,N,5,-30, -20250228,3300,3400,3405,3295,108924,362142495,00,0.00,N,5,-100, -20250227,3400,3435,3435,3350,97599,330114780,00,0.00,N,5,-25, -20250226,3425,3395,3445,3380,91518,311951985,00,0.00,N,2,25, -20250225,3400,3485,3495,3370,140277,481386395,00,0.00,N,5,-85, -20250224,3485,3430,3515,3355,116447,403013590,00,0.00,N,2,40, -20250221,3445,3350,3550,3350,446296,1553439815,00,0.00,N,2,95, -20250220,3350,3320,3385,3300,236526,792491420,00,0.00,N,2,50, -20250219,3300,3290,3330,3275,177363,585807780,00,0.00,N,3,0, -20250218,3300,3205,3525,3205,1257115,4242567770,00,0.00,N,2,95, -20250217,3205,3195,3220,3185,78068,250342430,00,0.00,N,2,30, -20250214,3175,3175,3210,3165,62528,199088200,00,0.00,N,5,-5, -20250213,3180,3195,3220,3175,76766,245107305,00,0.00,N,5,-15, -20250212,3195,3225,3250,3180,82978,266238980,00,0.00,N,5,-35, -20250211,3230,3165,3265,3165,124729,401512305,00,0.00,N,2,65, -20250210,3165,3150,3185,3115,73839,232066700,00,0.00,N,2,40, -20250207,3125,3160,3185,3120,96406,302472765,00,0.00,N,5,-60, -20250206,3185,3195,3230,3165,63694,203238475,00,0.00,N,5,-15, -20250205,3200,3160,3260,3160,98292,315473805,00,0.00,N,2,5, -20250204,3195,3140,3220,3140,84405,269165320,00,0.00,N,2,50, +20250625,4190,4190,4220,4105,272994,1138775456,00,0.00,N,2,30, +20250624,4160,4120,4215,4095,324797,1347582984,00,0.00,N,5,-50, +20250623,4210,4340,4400,4175,752837,3228287736,00,0.00,N,2,65, +20250620,4145,4270,4270,4130,329960,1378754738,00,0.00,N,5,-120, +20250619,4265,4200,4300,4200,133959,570015637,00,0.00,N,2,65, +20250618,4200,4270,4275,4185,163067,688482053,00,0.00,N,5,-5, +20250617,4205,4305,4365,4110,441389,1867181435,00,0.00,N,5,-125, +20250616,4330,4500,4615,4280,653262,2869157298,00,0.00,N,5,-115, +20250613,4445,4490,4770,4385,1627133,7360361128,00,0.00,N,2,45, +20250612,4400,4510,4650,4375,356500,1599185543,00,0.00,N,2,35, +20250611,4365,4220,4370,4215,283503,1235617881,00,0.00,N,2,145, +20250610,4220,4400,4465,4180,417501,1806369610,00,0.00,N,5,-165, +20250609,4385,4160,4465,4150,552292,2398998592,00,0.00,N,2,290, +20250605,4095,4110,4165,4060,353098,1449253983,00,0.00,N,2,30, +20250604,4065,3830,4150,3765,966566,3897833336,00,0.00,N,2,320, +20250602,3745,3570,3805,3535,518951,1924130471,00,0.00,N,2,180, +20250530,3565,3415,3645,3395,402784,1434455986,00,0.00,N,2,155, +20250529,3410,3515,3560,3200,372773,1263952347,00,0.00,N,5,-105, +20250528,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250527,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250526,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250523,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250522,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250521,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250520,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250519,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250516,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250515,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250514,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250513,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250512,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250509,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250508,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250507,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250502,3515,3515,3515,3515,0,0,00,0.00,N,0,0, +20250430,3515,3494,3540,3443,251134,875925306,00,0.00,N,2,51, +20250429,3463,3396,3520,3371,203036,704850560,00,0.00,N,2,71, +20250428,3391,3252,3407,3237,230953,776156490,00,0.00,N,2,113, +20250425,3278,3283,3340,3263,178313,588555895,00,0.00,N,2,20, +20250424,3258,3288,3299,3237,99320,324668445,00,0.00,N,5,-10, +20250423,3268,3232,3273,3222,113808,369918605,00,0.00,N,2,35, +20250422,3232,3232,3247,3201,75840,244573020,00,0.00,N,2,5, +20250421,3227,3258,3288,3196,72752,235423420,00,0.00,N,5,-30, +20250418,3258,3211,3258,3186,102095,330380846,00,0.00,N,2,51, +20250417,3206,3160,3252,3139,71955,229831905,00,0.00,N,2,46, +20250416,3160,3247,3252,3124,107619,341882396,00,0.00,N,5,-82, +20250415,3242,3227,3252,3201,79449,256485703,00,0.00,N,2,30, +20250414,3211,3216,3252,3186,65205,209741970,00,0.00,N,5,-5, +20250411,3216,3160,3242,3093,140087,443488705,00,0.00,N,2,51, +20250410,3165,3186,3206,3124,123602,391762830,00,0.00,N,2,138, +20250409,3026,3237,3237,3016,243029,748264646,00,0.00,N,5,-118, +20250408,3145,3134,3160,3083,166671,520672245,00,0.00,N,2,92, +20250407,3052,3186,3191,3031,356656,1095808810,00,0.00,N,5,-195, +20250404,3247,3145,3258,3088,194651,619486735,00,0.00,N,2,102, +20250403,3145,3206,3206,3098,168109,531927811,00,0.00,N,5,-107, +20250402,3252,3268,3299,3186,118724,384862611,00,0.00,N,5,-25, +20250401,3278,3232,3324,3222,134066,437218117,00,0.00,N,2,56, +20250331,3222,3371,3371,3222,166039,543398170,00,0.00,N,5,-159, +20250328,3381,3437,3437,3355,150698,509634239,00,0.00,N,5,-51, +20250327,3432,3494,3520,3417,174133,603146809,00,0.00,N,5,-87, +20250326,3520,3556,3607,3520,239823,856315006,00,0.00,N,3,0, +20250325,3520,3628,3638,3509,118465,421862502,00,0.00,N,5,-56, +20250324,3576,3453,3638,3453,270241,967536031,00,0.00,N,2,87, +20250321,3489,3479,3509,3350,207818,713010445,00,0.00,N,2,10, +20250320,3479,3340,3561,3340,554300,1933529230,00,0.00,N,2,149, +20250319,3330,3309,3350,3288,131768,436177900,00,0.00,N,2,20, +20250318,3309,3227,3319,3227,173185,569268461,00,0.00,N,2,56, +20250317,3252,3165,3273,3165,240985,774775581,00,0.00,N,2,87, +20250314,3165,3134,3201,3114,274438,865583588,00,0.00,N,2,35, +20250313,3129,3417,3437,3093,1157052,3703749550,00,0.00,N,5,-292, +20250312,3422,3417,3453,3391,52967,181355465,00,0.00,N,2,5, +20250311,3417,3407,3432,3340,79814,270632875,00,0.00,N,5,-20, +20250310,3437,3448,3473,3412,70621,243164994,00,0.00,N,5,-5, +20250307,3443,3437,3479,3412,63529,218849210,00,0.00,N,2,5, +20250306,3437,3453,3473,3412,59827,205749420,00,0.00,N,5,-10, +20250305,3448,3371,3525,3314,132852,453019550,00,0.00,N,2,87, +20250304,3360,3391,3391,3278,128204,428406905,00,0.00,N,5,-30, +20250228,3391,3494,3499,3386,105980,362142495,00,0.00,N,5,-102, +20250227,3494,3530,3530,3443,94961,330114780,00,0.00,N,5,-25, +20250226,3520,3489,3540,3473,89044,311951985,00,0.00,N,2,25, +20250225,3494,3581,3592,3463,136485,481386395,00,0.00,N,5,-87, +20250224,3581,3525,3612,3448,113299,403013590,00,0.00,N,2,41, +20250221,3540,3443,3648,3443,434233,1553439815,00,0.00,N,2,97, +20250220,3443,3412,3479,3391,230133,792491420,00,0.00,N,2,51, +20250219,3391,3381,3422,3365,172569,585807780,00,0.00,N,3,0, +20250218,3391,3294,3622,3294,1223138,4242567770,00,0.00,N,2,97, +20250217,3294,3283,3309,3273,75958,250342430,00,0.00,N,2,30, +20250214,3263,3263,3299,3252,60838,199088200,00,0.00,N,5,-5, +20250213,3268,3283,3309,3263,74691,245107305,00,0.00,N,5,-15, +20250212,3283,3314,3340,3268,80735,266238980,00,0.00,N,5,-35, +20250211,3319,3252,3355,3252,121357,401512305,00,0.00,N,2,66, +20250210,3252,3237,3273,3201,71843,232066700,00,0.00,N,2,41, +20250207,3211,3247,3273,3206,93800,302472765,00,0.00,N,5,-61, +20250206,3273,3283,3319,3252,61972,203238475,00,0.00,N,5,-15, +20250205,3288,3247,3350,3247,95635,315473805,00,0.00,N,2,5, +20250204,3283,3227,3309,3227,82123,269165320,00,0.00,N,2,51, 20250203,3145,3220,3250,3105,198575,629664470,00,0.00,N,5,-35, 20250131,3180,3210,3235,3170,100829,321347510,00,0.00,N,5,-45, 20250124,3225,3210,3245,3210,79223,255299900,00,0.00,N,5,-10, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index f17f813be2fe..b339b37bac1c 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,295000,296500,297000,293000,61911,18223871250,00,0.00,N,5,-2500, +20250624,297500,304500,304500,293500,118906,35366221500,00,0.00,N,5,-6000, +20250623,303500,297500,314000,296000,111460,34013825500,00,0.00,N,2,1500, +20250620,302000,299000,304000,294500,95339,28642486250,00,0.00,N,2,5500, +20250619,296500,292000,299000,287500,108137,31744989000,00,0.00,N,2,7500, +20250618,289000,290500,293500,287500,56891,16493468000,00,0.00,N,5,-2500, +20250617,291500,291000,294500,278000,161686,46626640000,00,0.00,N,2,8500, +20250616,283000,298000,299000,275500,270794,76430853750,00,0.00,N,5,-16000, +20250613,299000,313000,313000,296000,89284,26934565750,00,0.00,N,5,-15000, +20250612,314000,318500,320000,312500,107156,33726363000,00,0.00,N,5,-500, +20250611,314500,319500,324500,312000,72220,22824354500,00,0.00,N,5,-2000, +20250610,316500,295500,317500,291500,181102,55754672750,00,0.00,N,2,24000, +20250609,292500,293000,295500,288500,83372,24327959000,00,0.00,N,5,-1000, +20250605,293500,296500,299500,291000,91455,26893054500,00,0.00,N,5,-5500, +20250604,299000,304500,306500,295500,84301,25151792000,00,0.00,N,5,-5500, +20250602,304500,310500,310500,300000,57887,17556413000,00,0.00,N,5,-7000, +20250530,311500,305000,311500,296500,70368,21683396000,00,0.00,N,2,5500, +20250529,306000,305000,312500,304500,59501,18303962250,00,0.00,N,2,5500, +20250528,300500,311500,311500,298000,65864,19965032750,00,0.00,N,5,-5500, +20250527,306000,305000,306000,299000,45619,13872729750,00,0.00,N,5,-1000, +20250526,307000,291000,308000,290500,96263,28904649500,00,0.00,N,2,15000, +20250523,292000,289500,294500,280000,62626,18211856000,00,0.00,N,2,3500, +20250522,288500,290000,297000,286000,47071,13687091000,00,0.00,N,5,-3000, +20250521,291500,289000,296000,287000,62521,18222270500,00,0.00,N,2,6500, +20250520,285000,288500,290500,284000,65160,18699694000,00,0.00,N,5,-1000, +20250519,286000,290000,291000,282500,52316,14958851500,00,0.00,N,5,-7000, 20250516,293000,293500,296000,287750,80060,23384955250,00,0.00,N,2,1000, 20250515,292000,287000,295000,284000,83147,24226994500,00,0.00,N,2,3500, 20250514,288500,274000,293500,272000,146453,42203501000,00,0.00,N,2,11500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index b3decc837ad2..9248ec32d9d3 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2880,2730,3165,2695,3818517,11428775009,00,0.00,N,2,160, +20250624,2720,2650,2725,2630,234086,625624650,00,0.00,N,2,40, +20250623,2680,2710,2960,2640,2356103,6634158944,00,0.00,N,5,-25, +20250620,2705,2725,2725,2670,92532,250014373,00,0.00,N,5,-10, +20250619,2715,2695,2715,2670,49945,134284002,00,0.00,N,2,20, +20250618,2695,2705,2740,2675,90197,243860620,00,0.00,N,5,-15, +20250617,2710,2735,2735,2650,161755,434888970,00,0.00,N,5,-25, +20250616,2735,2760,2760,2700,102028,278706898,00,0.00,N,5,-40, +20250613,2775,2735,2810,2700,222767,613073969,00,0.00,N,2,40, +20250612,2735,2770,2775,2720,115138,316527687,00,0.00,N,5,-35, +20250611,2770,2750,2795,2700,126397,349246266,00,0.00,N,2,20, +20250610,2750,2740,2770,2700,135562,372420150,00,0.00,N,5,-10, +20250609,2760,2720,2780,2715,139336,383317695,00,0.00,N,2,80, +20250605,2680,2665,2720,2655,86900,233476317,00,0.00,N,2,15, +20250604,2665,2730,2730,2610,113770,301260400,00,0.00,N,5,-15, +20250602,2680,2650,2690,2615,133955,356750565,00,0.00,N,2,50, +20250530,2630,2660,2660,2610,82092,215671935,00,0.00,N,5,-5, +20250529,2635,2580,2665,2580,104611,275072720,00,0.00,N,2,55, +20250528,2580,2545,2610,2515,71323,183714611,00,0.00,N,2,50, +20250527,2530,2575,2580,2510,112152,283516038,00,0.00,N,5,-40, +20250526,2570,2600,2615,2565,73282,189266375,00,0.00,N,5,-50, +20250523,2620,2640,2640,2585,48006,125108395,00,0.00,N,2,15, +20250522,2605,2650,2660,2600,53464,139729869,00,0.00,N,5,-45, +20250521,2650,2625,2670,2625,61320,162213255,00,0.00,N,2,15, +20250520,2635,2580,2695,2580,167343,442230609,00,0.00,N,2,40, +20250519,2595,2625,2630,2560,174100,452017231,00,0.00,N,5,-15, 20250516,2610,2660,2660,2570,222900,583261017,00,0.00,N,2,5, 20250515,2605,2655,2670,2555,252026,654219081,00,0.00,N,5,-10, 20250514,2615,2615,2700,2575,348874,922305992,00,0.00,N,2,50, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 6709bdfe8de0..004918b1d2b4 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,924,930,931,917,106955,98667066,00,0.00,N,5,-1, +20250624,925,915,934,913,153457,140960580,00,0.00,N,2,13, +20250623,912,922,923,908,148882,135818900,00,0.00,N,5,-11, +20250620,923,917,927,910,108311,99375846,00,0.00,N,2,6, +20250619,917,923,929,917,66341,61098789,00,0.00,N,5,-5, +20250618,922,929,929,918,99627,91918075,00,0.00,N,5,-3, +20250617,925,917,927,910,195101,178880218,00,0.00,N,2,8, +20250616,917,920,927,912,122826,112702115,00,0.00,N,5,-12, +20250613,929,950,950,924,172978,160807886,00,0.00,N,5,-19, +20250612,948,941,951,930,102008,95934261,00,0.00,N,2,8, +20250611,940,947,947,931,111752,104830004,00,0.00,N,3,0, +20250610,940,930,956,929,64132,60279512,00,0.00,N,2,11, +20250609,929,934,946,923,93227,86871242,00,0.00,N,5,-3, +20250605,932,942,944,920,75140,69835056,00,0.00,N,2,4, +20250604,928,925,941,909,140875,130014812,00,0.00,N,2,3, +20250602,925,927,951,910,98040,90507920,00,0.00,N,5,-2, +20250530,927,944,965,926,59003,55362831,00,0.00,N,5,-12, +20250529,939,948,948,934,64436,60531983,00,0.00,N,5,-8, +20250528,947,939,952,921,42891,40341220,00,0.00,N,2,7, +20250527,940,940,947,927,39067,36592602,00,0.00,N,2,5, +20250526,935,965,965,935,165074,155939380,00,0.00,N,5,-30, +20250523,965,978,978,958,49229,47439860,00,0.00,N,5,-8, +20250522,973,981,990,970,69011,67472648,00,0.00,N,5,-8, +20250521,981,974,982,968,56381,54936679,00,0.00,N,2,1, +20250520,980,978,982,974,29945,29259538,00,0.00,N,2,3, +20250519,977,985,994,974,62326,61249149,00,0.00,N,5,-16, 20250516,993,994,1004,989,50623,50388612,00,0.00,N,5,-1, 20250515,994,999,1002,993,47010,46844095,00,0.00,N,3,0, 20250514,994,998,1002,987,67601,67205998,00,0.00,N,5,-4, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 358da96b61e0..9ea479504cee 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4670,4780,4815,4600,261449,1223801016,00,0.00,N,5,-95, +20250624,4765,4900,4915,4500,811478,3874554610,00,0.00,N,5,-485, +20250623,5250,5710,5950,5230,2050429,11534309310,00,0.00,N,5,-10, +20250620,5260,5480,5480,5170,344883,1817948255,00,0.00,N,5,-270, +20250619,5530,5370,5640,5180,866529,4728526215,00,0.00,N,2,160, +20250618,5370,5660,5700,5250,621314,3364014095,00,0.00,N,5,-130, +20250617,5500,5560,5790,5340,1456433,8094344185,00,0.00,N,5,-360, +20250616,5860,6640,6660,5670,3193389,19268811870,00,0.00,N,5,-740, +20250613,6600,5100,6620,5000,9756526,60576534400,00,0.00,N,2,1500, +20250612,5100,4945,5100,4895,257156,1281033103,00,0.00,N,2,240, +20250611,4860,4900,4925,4845,73815,359600471,00,0.00,N,5,-35, +20250610,4895,4820,4955,4765,263510,1284849728,00,0.00,N,2,135, +20250609,4760,4750,4800,4705,76473,363206247,00,0.00,N,2,10, +20250605,4750,4735,4785,4690,79600,376422792,00,0.00,N,2,10, +20250604,4740,4620,4785,4615,147552,691414437,00,0.00,N,2,130, +20250602,4610,4575,5300,4545,1394545,6892940136,00,0.00,N,2,35, +20250530,4575,4680,4705,4555,103083,475002391,00,0.00,N,5,-105, +20250529,4680,4805,4820,4610,138857,648709962,00,0.00,N,5,-85, +20250528,4765,4855,4990,4720,180697,873291177,00,0.00,N,5,-90, +20250527,4855,4930,4970,4705,308437,1489237856,00,0.00,N,5,-80, +20250526,4935,4695,5630,4555,2730036,14173390882,00,0.00,N,2,330, +20250523,4605,4880,4880,4535,241303,1122700316,00,0.00,N,5,-185, +20250522,4790,4725,5070,4640,393244,1908576861,00,0.00,N,5,-15, +20250521,4805,4750,4950,4490,490179,2325826082,00,0.00,N,2,225, +20250520,4580,4490,4850,4480,227299,1058121293,00,0.00,N,2,45, +20250519,4535,4600,4725,4515,148361,684273233,00,0.00,N,5,-65, 20250516,4600,4770,4865,4535,319138,1508401036,00,0.00,N,5,-125, 20250515,4725,4700,4950,4410,1240435,5851514237,00,0.00,N,2,345, 20250514,4380,4360,4520,4325,279310,1234576841,00,0.00,N,2,65, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index b449413761fe..83afec074ff6 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2830,2660,3160,2655,3453503,10275743361,00,0.00,N,2,175, +20250624,2655,2680,2695,2640,67295,178831737,00,0.00,N,2,5, +20250623,2650,2730,2730,2640,101991,271562119,00,0.00,N,5,-85, +20250620,2735,2740,2770,2690,39857,108283107,00,0.00,N,5,-5, +20250619,2740,2745,2745,2700,26747,72804240,00,0.00,N,5,-5, +20250618,2745,2730,2745,2695,32627,88755300,00,0.00,N,2,5, +20250617,2740,2750,2765,2710,45133,123330370,00,0.00,N,5,-10, +20250616,2750,2745,2755,2665,67191,182403223,00,0.00,N,3,0, +20250613,2750,2750,2810,2695,83994,229045180,00,0.00,N,3,0, +20250612,2750,2795,2815,2745,42465,117605269,00,0.00,N,5,-45, +20250611,2795,2780,2795,2755,60655,168481796,00,0.00,N,2,35, +20250610,2760,2775,2810,2720,59465,164452582,00,0.00,N,5,-15, +20250609,2775,2695,2805,2695,106637,294842740,00,0.00,N,2,65, +20250605,2710,2715,2760,2665,76513,208231275,00,0.00,N,5,-5, +20250604,2715,2635,2715,2635,76838,206562474,00,0.00,N,2,55, +20250602,2660,2690,2705,2640,81230,216466642,00,0.00,N,5,-15, +20250530,2675,2670,2710,2630,53420,142623329,00,0.00,N,2,5, +20250529,2670,2640,2685,2600,49975,131943933,00,0.00,N,2,30, +20250528,2640,2600,2655,2600,47118,123706188,00,0.00,N,2,45, +20250527,2595,2580,2680,2580,64427,168962287,00,0.00,N,2,15, +20250526,2580,2630,2670,2480,179059,465183693,00,0.00,N,5,-50, +20250523,2630,2760,2770,2590,308733,818422099,00,0.00,N,5,-190, +20250522,2820,2760,2960,2720,957057,2737049264,00,0.00,N,2,90, +20250521,2730,2680,2755,2655,119210,321517840,00,0.00,N,2,70, +20250520,2660,2620,2750,2620,160709,428965782,00,0.00,N,5,-55, +20250519,2715,2610,2850,2610,889704,2445686400,00,0.00,N,2,105, 20250516,2610,2535,2715,2530,334469,887012100,00,0.00,N,2,110, 20250515,2500,2505,2530,2480,21215,53087925,00,0.00,N,5,-5, 20250514,2505,2505,2525,2485,31677,79257150,00,0.00,N,3,0, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index dfb54c1783e0..a5a2f0d1473c 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5540,5470,5560,5450,15207,83436625,00,0.00,N,5,-30, +20250624,5570,5550,5610,5530,17226,95954660,00,0.00,N,2,30, +20250623,5540,5560,5570,5440,4836,26652175,00,0.00,N,5,-20, +20250620,5560,5550,5560,5520,3421,18991250,00,0.00,N,2,10, +20250619,5550,5480,5550,5480,10650,58633760,00,0.00,N,2,80, +20250618,5470,5470,5480,5420,5469,29730050,00,0.00,N,3,0, +20250617,5470,5470,5510,5250,10575,57216610,00,0.00,N,5,-40, +20250616,5510,5520,5520,5350,8514,46330935,00,0.00,N,3,0, +20250613,5510,5540,5540,5400,12793,69968090,00,0.00,N,2,40, +20250612,5470,5360,5500,5360,13766,74637435,00,0.00,N,2,110, +20250611,5360,5310,5360,5300,8290,44127125,00,0.00,N,2,50, +20250610,5310,5310,5350,5270,15219,80802610,00,0.00,N,2,10, +20250609,5300,5290,5320,5280,13367,70798010,00,0.00,N,2,20, +20250605,5280,5280,5280,5230,8315,43830830,00,0.00,N,2,30, +20250604,5250,5240,5280,5170,6492,33851250,00,0.00,N,2,10, +20250602,5240,5210,5280,5190,7063,37135410,00,0.00,N,2,20, +20250530,5220,5070,5230,5050,19635,101788210,00,0.00,N,2,150, +20250529,5070,5030,5080,4990,7170,36138560,00,0.00,N,2,40, +20250528,5030,5010,5060,4985,4843,24268010,00,0.00,N,2,20, +20250527,5010,4960,5020,4950,6470,32168975,00,0.00,N,2,60, +20250526,4950,4965,4980,4940,4201,20844435,00,0.00,N,5,-15, +20250523,4965,4950,4965,4920,2535,12531585,00,0.00,N,2,10, +20250522,4955,4935,4955,4890,4979,24484255,00,0.00,N,2,15, +20250521,4940,4810,4990,4800,13050,63791750,00,0.00,N,2,135, +20250520,4805,4790,4845,4765,5960,28515526,00,0.00,N,2,20, +20250519,4785,4800,4835,4750,16869,80951796,00,0.00,N,5,-15, 20250516,4800,4915,4915,4790,11533,55779225,00,0.00,N,5,-110, 20250515,4910,4880,4910,4800,17405,84462785,00,0.00,N,2,30, 20250514,4880,5040,5080,4760,43309,213813245,00,0.00,N,5,-160, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index e2cd0fc53c5b..92f6f1b0215d 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15150,15560,16990,15060,4762086,75281533670,00,0.00,N,2,600, +20250624,14550,14620,14690,14200,584625,8455270320,00,0.00,N,2,70, +20250623,14480,14250,14860,14120,819388,11945678500,00,0.00,N,2,10, +20250620,14470,15260,15270,14280,814895,11911264755,00,0.00,N,5,-780, +20250619,15250,14320,15340,14000,1569575,23227519160,00,0.00,N,2,810, +20250618,14440,14290,14580,14090,619569,8863945430,00,0.00,N,2,30, +20250617,14410,15480,15480,13990,1648711,24244204280,00,0.00,N,5,-630, +20250616,15040,14850,15940,14590,3174805,48255733385,00,0.00,N,2,330, +20250613,14710,15090,15110,13760,3923995,57319285540,00,0.00,N,2,20, +20250612,14690,13100,15760,12910,11962052,174962244615,00,0.00,N,2,2320, +20250611,12370,12190,12500,12100,435298,5361107670,00,0.00,N,2,200, +20250610,12170,12570,12580,12090,639903,7869818135,00,0.00,N,5,-450, +20250609,12620,12950,13090,12500,968833,12408094265,00,0.00,N,5,-130, +20250605,12750,13550,14100,12690,5631906,74543676205,00,0.00,N,2,1350, +20250604,11400,11320,11500,11120,165218,1865853995,00,0.00,N,2,80, +20250602,11320,11300,11560,11240,118701,1350019350,00,0.00,N,5,-140, +20250530,11460,11630,11690,11370,186467,2137812980,00,0.00,N,5,-280, +20250529,11740,11640,11990,11600,236843,2785388760,00,0.00,N,2,120, +20250528,11620,12320,12360,11510,444225,5300649740,00,0.00,N,5,-550, +20250527,12170,12080,12360,12020,275241,3351408680,00,0.00,N,5,-130, +20250526,12300,12930,13070,12250,655232,8209241110,00,0.00,N,5,-100, +20250523,12400,12160,12700,12000,1613088,20015588260,00,0.00,N,2,600, +20250522,11800,11750,12190,11660,297475,3521703840,00,0.00,N,5,-170, +20250521,11970,12240,12240,11800,312858,3757575580,00,0.00,N,5,-170, +20250520,12140,11990,12300,11990,633887,7709485710,00,0.00,N,2,210, +20250519,11930,12440,12440,11750,718800,8705113340,00,0.00,N,5,-380, 20250516,12310,11000,12420,10960,1700070,20151822755,00,0.00,N,2,1360, 20250515,10950,11170,11250,10910,172368,1896106825,00,0.00,N,5,-240, 20250514,11190,11060,11320,11010,343280,3836597790,00,0.00,N,2,200, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index fe8e6759105c..e4edce28aad8 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1786,1820,1820,1775,12524,22520260,00,0.00,N,5,-36, +20250624,1822,1789,1840,1783,27394,49438889,00,0.00,N,2,33, +20250623,1789,1814,1814,1781,14837,26593041,00,0.00,N,5,-26, +20250620,1815,1789,1839,1780,120757,217781476,00,0.00,N,2,26, +20250619,1789,1783,1805,1760,36828,65571273,00,0.00,N,2,6, +20250618,1783,1799,1799,1760,20177,35975972,00,0.00,N,5,-16, +20250617,1799,1810,1814,1791,20788,37415786,00,0.00,N,5,-11, +20250616,1810,1820,1824,1810,14740,26782718,00,0.00,N,5,-10, +20250613,1820,1840,1845,1808,19500,35482425,00,0.00,N,5,-10, +20250612,1830,1811,1836,1802,22599,41265174,00,0.00,N,2,16, +20250611,1814,1800,1825,1790,26018,46994595,00,0.00,N,2,14, +20250610,1800,1787,1820,1773,25476,45765797,00,0.00,N,2,13, +20250609,1787,1777,1801,1764,26366,46932127,00,0.00,N,2,10, +20250605,1777,1758,1780,1758,17796,31464272,00,0.00,N,2,19, +20250604,1758,1770,1780,1736,59388,104164581,00,0.00,N,5,-12, +20250602,1770,1851,1851,1761,65676,117068574,00,0.00,N,5,-81, +20250530,1851,1791,1854,1788,19078,34353334,00,0.00,N,2,63, +20250529,1788,1810,1821,1761,22275,39875221,00,0.00,N,5,-18, +20250528,1806,1867,1867,1795,25211,45609061,00,0.00,N,5,-9, +20250527,1815,1799,1850,1750,19820,35756698,00,0.00,N,2,16, +20250526,1799,1790,1800,1733,34160,60805818,00,0.00,N,3,0, +20250523,1799,1798,1810,1791,12150,21949776,00,0.00,N,5,-20, +20250522,1819,1824,1849,1790,18092,32879055,00,0.00,N,2,5, +20250521,1814,1834,1835,1810,21176,38530773,00,0.00,N,5,-20, +20250520,1834,1792,1849,1792,14318,25914280,00,0.00,N,2,42, +20250519,1792,1842,1842,1775,42980,78006524,00,0.00,N,5,-50, 20250516,1842,1834,1884,1815,43837,80449946,00,0.00,N,5,-10, 20250515,1852,1888,1912,1852,29474,55130460,00,0.00,N,5,-60, 20250514,1912,1939,1939,1887,18953,36109373,00,0.00,N,2,1, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index f9022703fc36..5a19168f7cad 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6210,6220,6240,6150,40203,248555490,00,0.00,N,5,-10, +20250624,6220,6190,6230,6160,36480,226058530,00,0.00,N,2,30, +20250623,6190,6360,6360,6090,130924,806551150,00,0.00,N,5,-170, +20250620,6360,6360,6370,6250,38909,245076620,00,0.00,N,3,0, +20250619,6360,6320,6360,6160,67161,420097670,00,0.00,N,2,30, +20250618,6330,6310,6340,6220,42291,266297560,00,0.00,N,3,0, +20250617,6330,6360,6450,6250,79165,499301530,00,0.00,N,2,60, +20250616,6270,6250,6310,6180,60901,381456300,00,0.00,N,2,50, +20250613,6220,6210,6260,6140,130912,810737680,00,0.00,N,2,30, +20250612,6190,6200,6240,6150,67444,418928740,00,0.00,N,3,0, +20250611,6190,6150,6270,6130,54597,339134345,00,0.00,N,2,70, +20250610,6120,6220,6220,6100,37850,231778950,00,0.00,N,5,-30, +20250609,6150,6150,6210,6090,31739,194960930,00,0.00,N,2,60, +20250605,6090,6210,6300,6090,126199,780800800,00,0.00,N,3,0, +20250604,6090,6060,6120,6050,29058,176804420,00,0.00,N,2,40, +20250602,6050,6130,6130,6020,33395,202707095,00,0.00,N,5,-80, +20250530,6130,6140,6180,6100,14913,91591230,00,0.00,N,2,10, +20250529,6120,6230,6230,6080,40320,246553560,00,0.00,N,2,10, +20250528,6110,6160,6180,6080,40918,250233690,00,0.00,N,5,-10, +20250527,6120,6250,6250,6120,29928,184095030,00,0.00,N,5,-90, +20250526,6210,6140,6270,6140,29990,185896570,00,0.00,N,2,70, +20250523,6140,6180,6190,6090,33134,203544810,00,0.00,N,2,50, +20250522,6090,6090,6170,6060,47080,287950085,00,0.00,N,3,0, +20250521,6090,6000,6170,6000,42320,258130470,00,0.00,N,2,50, +20250520,6040,6150,6170,6010,64723,393162280,00,0.00,N,5,-70, +20250519,6110,6290,6290,6060,34480,211241920,00,0.00,N,5,-150, 20250516,6260,6300,6340,6210,40576,253829320,00,0.00,N,5,-80, 20250515,6340,6440,6450,6160,46454,293448090,00,0.00,N,5,-70, 20250514,6410,6410,6450,6350,25129,161048570,00,0.00,N,3,0, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 8480c4543c13..58508e61f4cc 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,829,829,829,829,0,0,00,0.00,Y,3,0, -20250515,829,829,829,829,0,0,00,0.00,Y,0,0, -20250514,829,829,829,829,0,0,00,0.00,Y,0,0, -20250513,829,829,829,829,0,0,00,0.00,Y,0,0, -20250512,829,829,829,829,0,0,00,0.00,Y,0,0, -20250509,829,829,829,829,0,0,00,0.00,N,0,0, -20250508,829,829,829,829,0,0,00,0.00,N,0,0, -20250507,829,829,829,829,0,0,00,0.00,N,0,0, -20250502,829,829,829,829,0,0,00,0.00,N,0,0, -20250430,829,829,829,829,0,0,00,0.00,N,0,0, -20250429,829,829,829,829,0,0,00,0.00,N,0,0, -20250428,829,829,829,829,0,0,00,0.00,N,0,0, -20250425,829,829,829,829,0,0,00,0.00,N,0,0, -20250424,829,838,838,815,134710,110783850,00,0.00,N,5,-6, -20250423,835,845,845,831,106160,88661705,00,0.00,N,5,-10, -20250422,845,845,849,824,42276,35502942,00,0.00,N,3,0, -20250421,845,845,848,834,27250,22856412,00,0.00,N,3,0, -20250418,845,831,863,831,65457,55850661,00,0.00,N,2,5, -20250417,840,833,840,825,41965,35034590,00,0.00,N,2,8, -20250416,832,834,840,817,31411,26099404,00,0.00,N,5,-2, -20250415,834,835,843,800,72277,60324725,00,0.00,N,5,-1, -20250414,835,824,860,800,51789,42969467,00,0.00,N,2,11, -20250411,824,797,824,790,45876,36955099,00,0.00,N,2,27, -20250410,797,776,801,770,64182,50895018,00,0.00,N,2,29, -20250409,768,782,783,765,48053,37151770,00,0.00,N,5,-11, -20250408,779,777,796,770,124085,96922288,00,0.00,N,2,2, -20250407,777,802,810,768,91003,71104539,00,0.00,N,5,-32, -20250404,809,795,811,789,73963,59002948,00,0.00,N,2,7, -20250403,802,806,806,792,19844,15808613,00,0.00,N,2,5, -20250402,797,805,816,786,53380,42530949,00,0.00,N,5,-15, -20250401,812,847,847,765,223796,179591170,00,0.00,N,2,13, -20250331,799,810,814,782,85952,68615779,00,0.00,N,5,-15, -20250328,814,816,820,810,44172,35977391,00,0.00,N,5,-5, -20250327,819,830,870,815,78708,65112875,00,0.00,N,5,-13, -20250326,832,833,834,820,68765,56689775,00,0.00,N,5,-1, -20250325,833,837,848,819,56028,46866204,00,0.00,N,5,-4, -20250324,837,830,873,820,136365,113549175,00,0.00,N,2,7, -20250321,830,815,830,815,20132,16544203,00,0.00,N,2,10, -20250320,820,839,841,820,44581,36983660,00,0.00,N,5,-19, -20250319,839,832,843,832,29449,24698573,00,0.00,N,5,-1, -20250318,840,835,853,818,61352,51008317,00,0.00,N,2,25, -20250317,815,854,904,812,245648,203592245,00,0.00,N,5,-35, -20250314,850,841,850,835,28859,24305436,00,0.00,N,2,9, -20250313,841,849,858,840,66061,55824324,00,0.00,N,5,-10, -20250312,851,856,863,849,56461,48220009,00,0.00,N,5,-5, -20250311,856,866,869,855,40561,34843622,00,0.00,N,5,-10, -20250310,866,862,880,860,30823,26698343,00,0.00,N,5,-7, -20250307,873,878,886,862,84426,73445801,00,0.00,N,5,-15, -20250306,888,886,892,880,13251,11752331,00,0.00,N,2,2, -20250305,886,868,888,864,49404,43285596,00,0.00,N,2,18, -20250304,868,898,898,844,191087,166705453,00,0.00,N,5,-30, -20250228,898,927,935,889,138768,125931032,00,0.00,N,5,-3, -20250227,901,904,907,897,42167,37961535,00,0.00,N,5,-3, -20250226,904,900,914,900,31580,28548922,00,0.00,N,2,4, -20250225,900,909,915,900,65625,59306262,00,0.00,N,5,-8, -20250224,908,917,917,901,62611,56708374,00,0.00,N,5,-9, -20250221,917,912,926,908,49960,45776651,00,0.00,N,2,5, -20250220,912,921,921,892,66081,60170482,00,0.00,N,5,-5, -20250219,917,910,918,910,30299,27743744,00,0.00,N,2,4, -20250218,913,902,918,900,71731,65018323,00,0.00,N,2,3, -20250217,910,913,915,902,38697,35203084,00,0.00,N,5,-3, -20250214,913,911,919,904,66434,60451061,00,0.00,N,5,-7, -20250213,920,918,923,912,31596,28960080,00,0.00,N,2,2, -20250212,918,923,924,912,51301,47005289,00,0.00,N,5,-5, -20250211,923,917,931,907,146743,134688781,00,0.00,N,2,18, -20250210,905,902,909,897,116258,105019602,00,0.00,N,2,1, -20250207,904,922,922,904,103869,94434274,00,0.00,N,5,-15, -20250206,919,912,925,912,52119,47830949,00,0.00,N,2,8, -20250205,911,940,940,911,84661,78122399,00,0.00,N,5,-23, -20250204,934,901,938,901,106362,98854039,00,0.00,N,2,29, +20250625,4395,4405,4405,4355,6566,28785070,00,0.00,N,5,-10, +20250624,4405,4385,4405,4380,15854,69597405,00,0.00,N,2,20, +20250623,4385,4390,4390,4350,11505,50260908,00,0.00,N,5,-5, +20250620,4390,4415,4445,4365,9717,42762610,00,0.00,N,5,-25, +20250619,4415,4370,4455,4370,14860,65499285,00,0.00,N,2,55, +20250618,4360,4350,4370,4345,13960,60928875,00,0.00,N,2,35, +20250617,4325,4350,4400,4310,4352,18896935,00,0.00,N,5,-25, +20250616,4350,4370,4370,4200,5840,25170902,00,0.00,N,2,40, +20250613,4310,4370,4370,4220,11036,47175735,00,0.00,N,2,20, +20250612,4290,4430,4430,4280,25827,111779860,00,0.00,N,5,-50, +20250611,4340,4250,4575,4220,61659,269940194,00,0.00,N,2,140, +20250610,4200,4180,4225,4175,9988,42050855,00,0.00,N,2,20, +20250609,4180,4170,4210,4100,20411,85361516,00,0.00,N,2,10, +20250605,4170,4095,4170,4055,8433,34519445,00,0.00,N,2,120, +20250604,4050,4055,4100,4030,6883,27901715,00,0.00,N,5,-5, +20250602,4055,4080,4170,4050,11382,46509509,00,0.00,N,5,-25, +20250530,4080,4075,4120,4040,8878,36120650,00,0.00,N,2,30, +20250529,4050,4050,4120,3995,4225,16980826,00,0.00,N,2,50, +20250528,4000,3985,4070,3980,6072,24375775,00,0.00,N,2,15, +20250527,3985,3940,4140,3885,16563,65185405,00,0.00,N,2,45, +20250526,3940,3940,4005,3850,10576,41237720,00,0.00,N,3,0, +20250523,3940,3945,3965,3850,28673,112083781,00,0.00,N,5,-5, +20250522,3945,3980,4025,3895,20882,82852255,00,0.00,N,5,-35, +20250521,3980,4015,4045,3930,20842,83018049,00,0.00,N,5,-35, +20250520,4015,4145,4190,3900,35508,144032851,00,0.00,N,5,-130, +20250519,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250516,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250515,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250514,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250513,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250512,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250509,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250508,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250507,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250502,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250430,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250429,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250428,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250425,4145,4145,4145,4145,0,0,00,0.00,N,0,0, +20250424,4145,4190,4190,4075,26942,110783850,00,0.00,N,5,-30, +20250423,4175,4225,4225,4155,21232,88661705,00,0.00,N,5,-50, +20250422,4225,4225,4245,4120,8455,35502942,00,0.00,N,3,0, +20250421,4225,4225,4240,4170,5450,22856412,00,0.00,N,3,0, +20250418,4225,4155,4315,4155,13091,55850661,00,0.00,N,2,25, +20250417,4200,4165,4200,4125,8393,35034590,00,0.00,N,2,40, +20250416,4160,4170,4200,4085,6282,26099404,00,0.00,N,5,-10, +20250415,4170,4175,4215,4000,14455,60324725,00,0.00,N,5,-5, +20250414,4175,4120,4300,4000,10357,42969467,00,0.00,N,2,55, +20250411,4120,3985,4120,3950,9175,36955099,00,0.00,N,2,135, +20250410,3985,3880,4005,3850,12836,50895018,00,0.00,N,2,145, +20250409,3840,3910,3915,3825,9610,37151770,00,0.00,N,5,-55, +20250408,3895,3885,3980,3850,24817,96922288,00,0.00,N,2,10, +20250407,3885,4010,4050,3840,18200,71104539,00,0.00,N,5,-160, +20250404,4045,3975,4055,3945,14792,59002948,00,0.00,N,2,35, +20250403,4010,4030,4030,3960,3968,15808613,00,0.00,N,2,25, +20250402,3985,4025,4080,3930,10676,42530949,00,0.00,N,5,-75, +20250401,4060,4235,4235,3825,44759,179591170,00,0.00,N,2,65, +20250331,3995,4050,4070,3910,17190,68615779,00,0.00,N,5,-75, +20250328,4070,4080,4100,4050,8834,35977391,00,0.00,N,5,-25, +20250327,4095,4150,4350,4075,15741,65112875,00,0.00,N,5,-65, +20250326,4160,4165,4170,4100,13753,56689775,00,0.00,N,5,-5, +20250325,4165,4185,4240,4095,11205,46866204,00,0.00,N,5,-20, +20250324,4185,4150,4365,4100,27273,113549175,00,0.00,N,2,35, +20250321,4150,4075,4150,4075,4026,16544203,00,0.00,N,2,50, +20250320,4100,4195,4205,4100,8916,36983660,00,0.00,N,5,-95, +20250319,4195,4160,4215,4160,5889,24698573,00,0.00,N,5,-5, +20250318,4200,4175,4265,4090,12270,51008317,00,0.00,N,2,125, +20250317,4075,4270,4520,4060,49129,203592245,00,0.00,N,5,-175, +20250314,4250,4205,4250,4175,5771,24305436,00,0.00,N,2,45, +20250313,4205,4245,4290,4200,13212,55824324,00,0.00,N,5,-50, +20250312,4255,4280,4315,4245,11292,48220009,00,0.00,N,5,-25, +20250311,4280,4330,4345,4275,8112,34843622,00,0.00,N,5,-50, +20250310,4330,4310,4400,4300,6164,26698343,00,0.00,N,5,-35, +20250307,4365,4390,4430,4310,16885,73445801,00,0.00,N,5,-75, +20250306,4440,4430,4460,4400,2650,11752331,00,0.00,N,2,10, +20250305,4430,4340,4440,4320,9880,43285596,00,0.00,N,2,90, +20250304,4340,4490,4490,4220,38217,166705453,00,0.00,N,5,-150, +20250228,4490,4635,4675,4445,27753,125931032,00,0.00,N,5,-15, +20250227,4505,4520,4535,4485,8433,37961535,00,0.00,N,5,-15, +20250226,4520,4500,4570,4500,6316,28548922,00,0.00,N,2,20, +20250225,4500,4545,4575,4500,13125,59306262,00,0.00,N,5,-40, +20250224,4540,4585,4585,4505,12522,56708374,00,0.00,N,5,-45, +20250221,4585,4560,4630,4540,9992,45776651,00,0.00,N,2,25, +20250220,4560,4605,4605,4460,13216,60170482,00,0.00,N,5,-25, +20250219,4585,4550,4590,4550,6059,27743744,00,0.00,N,2,20, +20250218,4565,4510,4590,4500,14346,65018323,00,0.00,N,2,15, +20250217,4550,4565,4575,4510,7739,35203084,00,0.00,N,5,-15, +20250214,4565,4555,4595,4520,13286,60451061,00,0.00,N,5,-35, +20250213,4600,4590,4615,4560,6319,28960080,00,0.00,N,2,10, +20250212,4590,4615,4620,4560,10260,47005289,00,0.00,N,5,-25, +20250211,4615,4585,4655,4535,29348,134688781,00,0.00,N,2,90, +20250210,4525,4510,4545,4485,23251,105019602,00,0.00,N,2,5, +20250207,4520,4610,4610,4520,20773,94434274,00,0.00,N,5,-75, +20250206,4595,4560,4625,4560,10423,47830949,00,0.00,N,2,40, +20250205,4555,4700,4700,4555,16932,78122399,00,0.00,N,5,-115, +20250204,4670,4505,4690,4505,21272,98854039,00,0.00,N,2,145, 20250203,905,925,925,892,124613,112763059,00,0.00,N,5,-15, 20250131,920,911,927,909,110474,101365782,00,0.00,N,2,5, 20250124,915,910,923,910,47712,43606960,00,0.00,N,2,1, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 215ae9b759a0..719dee6df724 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1858,1864,1878,1770,230534,425929534,00,0.00,N,5,-6, +20250624,1864,1875,1881,1721,753051,1365136217,00,0.00,N,5,-14, +20250623,1878,1563,2030,1563,5144165,9612734414,00,0.00,N,2,316, +20250620,1562,1535,1605,1505,73355,113356869,00,0.00,N,2,27, +20250619,1535,1573,1577,1535,42839,66395446,00,0.00,N,5,-53, +20250618,1588,1560,1606,1536,47931,75890590,00,0.00,N,2,23, +20250617,1565,1529,1572,1469,117566,180130609,00,0.00,N,2,34, +20250616,1531,1582,1582,1500,191678,293128696,00,0.00,N,5,-45, +20250613,1576,1485,1800,1477,2459373,4069940024,00,0.00,N,2,91, +20250612,1485,1487,1526,1470,32433,48069149,00,0.00,N,5,-2, +20250611,1487,1460,1500,1459,45771,67734470,00,0.00,N,2,28, +20250610,1459,1410,1472,1400,59940,86477527,00,0.00,N,2,49, +20250609,1410,1405,1413,1396,25406,35647152,00,0.00,N,2,11, +20250605,1399,1400,1408,1385,23568,32817771,00,0.00,N,2,5, +20250604,1394,1400,1400,1370,28111,38858439,00,0.00,N,2,3, +20250602,1391,1390,1394,1363,15111,20800362,00,0.00,N,2,13, +20250530,1378,1390,1395,1377,21602,29880108,00,0.00,N,5,-2, +20250529,1380,1396,1396,1378,9330,12888312,00,0.00,N,5,-8, +20250528,1388,1393,1393,1379,19230,26636498,00,0.00,N,5,-5, +20250527,1393,1400,1400,1381,28738,39950282,00,0.00,N,2,13, +20250526,1380,1399,1416,1368,41868,58193915,00,0.00,N,5,-19, +20250523,1399,1400,1406,1386,13895,19381618,00,0.00,N,5,-1, +20250522,1400,1452,1452,1379,6169,8648498,00,0.00,N,2,6, +20250521,1394,1372,1395,1367,9512,13140874,00,0.00,N,2,16, +20250520,1378,1375,1379,1360,18310,25126185,00,0.00,N,2,3, +20250519,1375,1400,1429,1369,22541,31140186,00,0.00,N,5,-15, 20250516,1390,1354,1397,1354,32889,45389475,00,0.00,N,2,22, 20250515,1368,1379,1379,1350,24224,33100201,00,0.00,N,5,-22, 20250514,1390,1414,1414,1333,22518,31340726,00,0.00,N,5,-24, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index d21bde523c07..b3c0510ca28c 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1040,1027,1042,1019,11035,11415554,00,0.00,N,2,13, +20250624,1027,1012,1027,1008,27491,27994915,00,0.00,N,2,15, +20250623,1012,1008,1017,1005,41437,41915873,00,0.00,N,2,2, +20250620,1010,1010,1016,963,39816,40178344,00,0.00,N,3,0, +20250619,1010,1012,1013,1008,5937,5995065,00,0.00,N,5,-2, +20250618,1012,1008,1012,1003,12997,13134003,00,0.00,N,3,0, +20250617,1012,1006,1015,998,20330,20491726,00,0.00,N,5,-3, +20250616,1015,1002,1017,983,16796,16833572,00,0.00,N,2,13, +20250613,1002,1030,1033,1001,42106,42583064,00,0.00,N,5,-25, +20250612,1027,986,1045,983,94409,96346380,00,0.00,N,2,41, +20250611,986,989,993,983,27462,27146537,00,0.00,N,5,-4, +20250610,990,984,995,977,39702,39074259,00,0.00,N,2,6, +20250609,984,981,996,974,8592,8467815,00,0.00,N,2,3, +20250605,981,973,989,973,49902,49116041,00,0.00,N,2,8, +20250604,973,969,980,969,19035,18568660,00,0.00,N,2,4, +20250602,969,985,985,969,14160,13818049,00,0.00,N,5,-16, +20250530,985,994,995,970,25226,24704339,00,0.00,N,5,-9, +20250529,994,994,994,977,16091,15930707,00,0.00,N,3,0, +20250528,994,988,994,971,11985,11769988,00,0.00,N,2,6, +20250527,988,985,997,959,43121,41854976,00,0.00,N,2,3, +20250526,985,988,996,976,45693,44953866,00,0.00,N,5,-13, +20250523,998,975,999,966,36672,35815795,00,0.00,N,2,23, +20250522,975,962,980,959,46687,45179406,00,0.00,N,2,13, +20250521,962,958,962,948,49384,47267532,00,0.00,N,2,4, +20250520,958,968,968,950,57243,55011817,00,0.00,N,5,-10, +20250519,968,1005,1010,953,178971,176205509,00,0.00,N,5,-37, 20250516,1005,1037,1049,1005,50641,52245074,00,0.00,N,5,-52, 20250515,1057,1070,1073,1057,68295,73052778,00,0.00,N,5,-14, 20250514,1071,1061,1071,1057,27120,28884683,00,0.00,N,2,3, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 0082ee677eda..f2b7c7f6df4d 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5090,5030,5160,5030,34378,175205615,00,0.00,N,2,60, +20250624,5030,4965,5050,4960,20574,103094615,00,0.00,N,2,85, +20250623,4945,5010,5010,4905,31535,156138530,00,0.00,N,5,-105, +20250620,5050,4980,5070,4940,21608,108127620,00,0.00,N,2,70, +20250619,4980,5000,5050,4975,21721,108888110,00,0.00,N,5,-70, +20250618,5050,5010,5100,4970,35321,177704215,00,0.00,N,2,10, +20250617,5040,4985,5170,4920,117898,595782130,00,0.00,N,2,55, +20250616,4985,4980,5030,4810,31696,157285460,00,0.00,N,3,0, +20250613,4985,5100,5100,4905,75318,376289922,00,0.00,N,5,-115, +20250612,5100,5140,5210,5100,39163,201215705,00,0.00,N,5,-40, +20250611,5140,5120,5160,5100,23677,121546205,00,0.00,N,3,0, +20250610,5140,5140,5180,5030,52981,270312320,00,0.00,N,5,-50, +20250609,5190,5130,5280,5100,83162,430627100,00,0.00,N,2,90, +20250605,5100,5100,5210,5060,45002,230133575,00,0.00,N,5,-20, +20250604,5120,5130,5170,5050,52397,267718220,00,0.00,N,5,-50, +20250602,5170,5100,5195,5070,64823,331844275,00,0.00,N,2,20, +20250530,5150,5150,5440,5120,269809,1423640275,00,0.00,N,5,-50, +20250529,5200,4980,5470,4980,1275706,6711672900,00,0.00,N,2,190, +20250528,5010,4950,5100,4950,30516,152346477,00,0.00,N,2,60, +20250527,4950,5030,5090,4950,64743,324271800,00,0.00,N,5,-80, +20250526,5030,5110,5210,4985,111342,565451085,00,0.00,N,2,10, +20250523,5020,5100,5170,5010,93611,474258245,00,0.00,N,5,-90, +20250522,5110,4965,5570,4965,763948,4019298095,00,0.00,N,2,90, +20250521,5020,4930,5500,4910,1175990,6111285577,00,0.00,N,2,100, +20250520,4920,4980,5010,4865,34165,167803940,00,0.00,N,5,-30, +20250519,4950,4940,4970,4760,75627,368165240,00,0.00,N,2,55, 20250516,4895,4910,4940,4820,68398,334108745,00,0.00,N,2,5, 20250515,4890,4980,4990,4865,106251,519612274,00,0.00,N,5,-85, 20250514,4975,4985,5010,4830,316214,1551929832,00,0.00,N,2,40, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index dfb72ce739e1..d4b99e41c748 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,40450,40350,40850,39700,40076,1610794775,00,0.00,N,2,950, +20250624,39500,38950,39700,38750,38384,1511066125,00,0.00,N,2,1350, +20250623,38150,39400,39400,37950,74944,2865646275,00,0.00,N,5,-1600, +20250620,39750,39200,39850,39000,35798,1413738300,00,0.00,N,2,600, +20250619,39150,39750,40000,39050,41466,1628128625,00,0.00,N,5,-550, +20250618,39700,39000,40050,38950,37613,1486156175,00,0.00,N,2,350, +20250617,39350,40150,41150,39000,66510,2654698625,00,0.00,N,3,0, +20250616,39350,39900,39950,38850,62179,2433517875,00,0.00,N,5,-550, +20250613,39900,40900,41200,39150,86985,3457281600,00,0.00,N,5,-750, +20250612,40650,41800,41900,40600,75539,3100158450,00,0.00,N,5,-1300, +20250611,41950,40800,42350,40800,81553,3401357075,00,0.00,N,2,1300, +20250610,40650,41250,41400,40500,43886,1788685500,00,0.00,N,5,-450, +20250609,41100,42100,42450,41000,47948,1991388325,00,0.00,N,2,50, +20250605,41050,40000,41400,39750,66200,2707898250,00,0.00,N,2,1100, +20250604,39950,40500,40950,39700,46650,1876853700,00,0.00,N,2,150, +20250602,39800,39450,40200,39350,14147,560678350,00,0.00,N,3,0, +20250530,39800,40150,40600,39600,22571,904091550,00,0.00,N,5,-950, +20250529,40750,41100,41100,40150,35935,1459779125,00,0.00,N,2,450, +20250528,40300,39150,40500,39150,54947,2201814250,00,0.00,N,2,1400, +20250527,38900,40100,40650,38700,61354,2391189600,00,0.00,N,5,-1050, +20250526,39950,40000,40500,39350,19051,763110600,00,0.00,N,2,600, +20250523,39350,39600,39900,39150,14894,587056775,00,0.00,N,2,250, +20250522,39100,40100,40100,38950,51478,2018693375,00,0.00,N,5,-1000, +20250521,40100,40550,40550,39900,12679,509474300,00,0.00,N,2,100, +20250520,40000,41050,41050,39900,26045,1052444525,00,0.00,N,5,-450, +20250519,40450,40500,40700,39500,55163,2210068800,00,0.00,N,5,-350, 20250516,40800,43350,43500,40400,199282,8173381100,00,0.00,N,5,-4350, 20250515,45150,46500,46950,44700,33952,1546025075,00,0.00,N,5,-1750, 20250514,46900,46400,47900,46050,27221,1275956025,00,0.00,N,2,1200, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index a87392b7e4cb..5d9495d0ea18 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3320,3355,3355,3310,160757,533816350,00,0.00,N,5,-35, +20250624,3355,3270,3365,3270,330844,1103042836,00,0.00,N,2,95, +20250623,3260,3315,3325,3250,247728,813531108,00,0.00,N,5,-85, +20250620,3345,3365,3365,3310,198649,663674027,00,0.00,N,5,-5, +20250619,3350,3325,3355,3290,168869,561812399,00,0.00,N,2,45, +20250618,3305,3260,3310,3255,177439,583244711,00,0.00,N,2,30, +20250617,3275,3285,3325,3230,235525,773386350,00,0.00,N,5,-20, +20250616,3295,3265,3300,3220,168041,550038656,00,0.00,N,3,0, +20250613,3295,3365,3385,3245,302910,995862625,00,0.00,N,5,-70, +20250612,3365,3400,3430,3340,199793,671319000,00,0.00,N,5,-25, +20250611,3390,3425,3475,3365,225238,764850684,00,0.00,N,5,-35, +20250610,3425,3485,3490,3405,204205,700781642,00,0.00,N,5,-55, +20250609,3480,3450,3510,3440,407859,1419918650,00,0.00,N,2,40, +20250605,3440,3400,3465,3375,501634,1717777221,00,0.00,N,2,55, +20250604,3385,3405,3405,3325,408526,1376982133,00,0.00,N,2,25, +20250602,3360,3265,3360,3250,279602,930088631,00,0.00,N,2,100, +20250530,3260,3265,3305,3215,304128,994334802,00,0.00,N,5,-10, +20250529,3270,3210,3285,3200,185179,600953909,00,0.00,N,2,65, +20250528,3205,3110,3230,3110,238450,758097744,00,0.00,N,2,95, +20250527,3110,3180,3185,3080,251320,779930453,00,0.00,N,5,-75, +20250526,3185,3210,3230,3175,191660,611859837,00,0.00,N,5,-45, +20250523,3230,3270,3305,3215,241223,783483212,00,0.00,N,5,-55, +20250522,3285,3250,3345,3240,409965,1355404862,00,0.00,N,2,25, +20250521,3260,3230,3285,3200,236356,768686921,00,0.00,N,2,50, +20250520,3210,3200,3235,3200,154816,498392463,00,0.00,N,2,15, +20250519,3195,3205,3220,3175,196586,627746080,00,0.00,N,5,-5, 20250516,3200,3285,3285,3170,394228,1261655259,00,0.00,N,5,-85, 20250515,3285,3295,3340,3260,182961,603212927,00,0.00,N,5,-5, 20250514,3290,3360,3360,3270,289435,953294055,00,0.00,N,5,-70, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 231aadec0117..9907f072650d 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1337,1315,1342,1307,356396,471674053,00,0.00,N,2,22, +20250624,1315,1289,1317,1289,205837,269152310,00,0.00,N,2,27, +20250623,1288,1319,1319,1280,262909,339649972,00,0.00,N,5,-30, +20250620,1318,1283,1319,1273,310965,404386420,00,0.00,N,2,35, +20250619,1283,1289,1300,1280,189414,243490907,00,0.00,N,5,-6, +20250618,1289,1286,1306,1285,142500,184401987,00,0.00,N,5,-8, +20250617,1297,1299,1324,1279,192081,250648480,00,0.00,N,5,-2, +20250616,1299,1345,1345,1297,289762,378351400,00,0.00,N,5,-46, +20250613,1345,1373,1373,1332,275863,370981775,00,0.00,N,5,-28, +20250612,1373,1368,1383,1351,188534,258547963,00,0.00,N,2,5, +20250611,1368,1358,1387,1343,175025,238521001,00,0.00,N,2,10, +20250610,1358,1365,1380,1344,270181,367393034,00,0.00,N,5,-8, +20250609,1366,1395,1395,1361,259401,356341500,00,0.00,N,5,-33, +20250605,1399,1377,1416,1377,228884,320886421,00,0.00,N,2,8, +20250604,1391,1380,1405,1366,128811,179316277,00,0.00,N,2,11, +20250602,1380,1419,1419,1380,232835,323934733,00,0.00,N,5,-16, +20250530,1396,1368,1397,1351,258246,357180019,00,0.00,N,2,36, +20250529,1360,1345,1387,1336,149068,202336577,00,0.00,N,2,15, +20250528,1345,1309,1345,1304,180326,239646718,00,0.00,N,2,41, +20250527,1304,1324,1341,1295,149616,195107900,00,0.00,N,5,-20, +20250526,1324,1303,1340,1303,110451,146563445,00,0.00,N,2,21, +20250523,1303,1337,1340,1301,177669,234218767,00,0.00,N,5,-34, +20250522,1337,1360,1366,1336,163612,220105463,00,0.00,N,5,-37, +20250521,1374,1387,1396,1320,141261,194068475,00,0.00,N,2,6, +20250520,1368,1398,1414,1361,201116,277718375,00,0.00,N,5,-42, +20250519,1410,1431,1431,1406,110850,156604329,00,0.00,N,5,-15, 20250516,1425,1419,1427,1407,119606,169452719,00,0.00,N,2,7, 20250515,1418,1430,1436,1416,119861,170549401,00,0.00,N,5,-12, 20250514,1430,1415,1440,1404,164342,233664393,00,0.00,N,2,20, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 7caec145df5b..de9437e01b61 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,810,819,900,801,1892455,1586942085,00,0.00,N,5,-9, +20250624,819,832,839,802,265890,218839375,00,0.00,N,5,-13, +20250623,832,784,875,769,1940332,1612461238,00,0.00,N,2,48, +20250620,784,789,792,780,55182,43319707,00,0.00,N,5,-5, +20250619,789,786,793,782,126365,99363643,00,0.00,N,2,3, +20250618,786,792,800,782,126338,99575241,00,0.00,N,5,-6, +20250617,792,786,808,786,160626,127326211,00,0.00,N,3,0, +20250616,792,792,794,780,133230,104958717,00,0.00,N,3,0, +20250613,792,816,816,785,247883,196674909,00,0.00,N,5,-9, +20250612,801,787,817,787,293044,235984580,00,0.00,N,2,16, +20250611,785,798,809,752,498483,392121987,00,0.00,N,5,-12, +20250610,797,816,816,797,329681,264389645,00,0.00,N,5,-14, +20250609,811,812,824,807,139409,113168676,00,0.00,N,5,-1, +20250605,812,809,819,805,104333,84321048,00,0.00,N,2,3, +20250604,809,812,821,807,108751,88264883,00,0.00,N,5,-1, +20250602,810,822,825,804,119726,97415203,00,0.00,N,5,-12, +20250530,822,813,826,808,107385,87692226,00,0.00,N,2,4, +20250529,818,810,819,806,82700,67144618,00,0.00,N,2,8, +20250528,810,816,819,807,85791,69575797,00,0.00,N,5,-3, +20250527,813,826,826,805,81048,65809056,00,0.00,N,2,2, +20250526,811,822,824,805,146027,118761926,00,0.00,N,5,-10, +20250523,821,811,842,807,175677,144645801,00,0.00,N,2,19, +20250522,802,815,817,795,202812,162545840,00,0.00,N,5,-14, +20250521,816,832,850,790,305322,250286143,00,0.00,N,5,-12, +20250520,828,825,835,817,73078,60558026,00,0.00,N,2,11, +20250519,817,823,845,813,255453,209881063,00,0.00,N,2,2, 20250516,815,883,883,800,486146,407227412,00,0.00,N,5,-69, 20250515,884,894,900,875,242679,214081312,00,0.00,N,5,-16, 20250514,900,900,903,894,145066,130243636,00,0.00,N,2,3, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 5d36ffeecd8a..6ec9f5b36605 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29350,30200,30450,28850,213324,6269946925,00,0.00,N,3,0, +20250624,29350,28550,30750,28050,472802,13975876250,00,0.00,N,2,1850, +20250623,27500,27900,28100,26950,200550,5470002375,00,0.00,N,5,-1150, +20250620,28650,28600,28650,28050,178454,5087963350,00,0.00,N,2,250, +20250619,28400,29050,29100,28100,100255,2853950600,00,0.00,N,5,-200, +20250618,28600,28500,28800,28000,95369,2711200875,00,0.00,N,2,350, +20250617,28250,28000,29500,27200,319777,9223001475,00,0.00,N,2,600, +20250616,27650,27950,27950,26950,131047,3587893000,00,0.00,N,5,-400, +20250613,28050,29000,29450,27500,238456,6671072825,00,0.00,N,5,-650, +20250612,28700,28600,29550,28100,379565,10946453250,00,0.00,N,5,-350, +20250611,29050,27400,30400,27300,649190,18803051650,00,0.00,N,2,1950, +20250610,27100,27750,27750,26950,97310,2652599725,00,0.00,N,5,-150, +20250609,27250,28000,28400,27200,167727,4642658000,00,0.00,N,5,-150, +20250605,27400,27900,28550,27050,303248,8436856025,00,0.00,N,5,-350, +20250604,27750,27750,28200,27100,274375,7612222700,00,0.00,N,3,0, +20250602,27750,26450,27850,26200,493364,13385990700,00,0.00,N,2,650, +20250530,27100,23700,28500,23250,2030057,54777048575,00,0.00,N,2,3750, +20250529,23350,23500,23500,22950,86925,2014341025,00,0.00,N,2,200, +20250528,23150,22600,23350,22600,69809,1611580525,00,0.00,N,2,850, +20250527,22300,22600,22600,22100,54713,1221384025,00,0.00,N,5,-200, +20250526,22500,22250,22750,22200,63655,1433506050,00,0.00,N,2,400, +20250523,22100,22550,22750,22050,70247,1563860100,00,0.00,N,5,-400, +20250522,22500,23100,23150,22400,98852,2234370175,00,0.00,N,5,-700, +20250521,23200,23100,23550,23100,71009,1653345325,00,0.00,N,5,-50, +20250520,23250,23650,24050,23200,69691,1646346500,00,0.00,N,3,0, +20250519,23250,23650,23700,23000,101469,2361934875,00,0.00,N,5,-600, 20250516,23850,24600,24950,23400,254704,6099882550,00,0.00,N,5,-1400, 20250515,25250,25750,25950,25150,85936,2183613600,00,0.00,N,5,-700, 20250514,25950,25850,26050,25500,75534,1953699050,00,0.00,N,2,550, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index b0d7f984ad53..4780a8903a68 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2155,2170,2185,2135,80154,172622970,00,0.00,N,2,5, +20250624,2150,2115,2170,2115,148863,319652549,00,0.00,N,2,35, +20250623,2115,2160,2210,2110,136707,290201780,00,0.00,N,5,-50, +20250620,2165,2150,2195,2105,163342,352237615,00,0.00,N,2,15, +20250619,2150,2170,2185,2150,59493,128534790,00,0.00,N,5,-10, +20250618,2160,2150,2175,2135,100333,216635049,00,0.00,N,2,10, +20250617,2150,2190,2200,2120,139308,300241302,00,0.00,N,5,-25, +20250616,2175,2165,2210,2140,149221,323299865,00,0.00,N,2,10, +20250613,2165,2260,2260,2155,217038,472702370,00,0.00,N,5,-80, +20250612,2245,2210,2245,2200,110741,246806705,00,0.00,N,2,35, +20250611,2210,2215,2280,2200,129962,288389450,00,0.00,N,3,0, +20250610,2210,2265,2270,2210,159771,356543571,00,0.00,N,5,-55, +20250609,2265,2235,2275,2215,279491,629250042,00,0.00,N,2,30, +20250605,2235,2170,2270,2150,371052,826077780,00,0.00,N,2,50, +20250604,2185,2150,2210,2115,249984,543291790,00,0.00,N,2,35, +20250602,2150,2115,2160,2110,71315,152201524,00,0.00,N,2,25, +20250530,2125,2170,2175,2115,99753,213550987,00,0.00,N,5,-35, +20250529,2160,2155,2185,2125,82374,178371856,00,0.00,N,2,10, +20250528,2150,2095,2165,2095,143793,306319696,00,0.00,N,2,55, +20250527,2095,2120,2130,2085,159638,335160238,00,0.00,N,5,-20, +20250526,2115,2130,2180,2110,131413,280437166,00,0.00,N,5,-45, +20250523,2160,2160,2220,2140,148318,320742437,00,0.00,N,5,-5, +20250522,2165,2145,2200,2130,188970,411370572,00,0.00,N,5,-10, +20250521,2175,2160,2205,2145,233153,506730347,00,0.00,N,5,-10, +20250520,2185,2055,2195,2055,344515,746112472,00,0.00,N,2,85, +20250519,2100,2180,2185,2100,485813,1031585432,00,0.00,N,5,-70, 20250516,2170,2390,2415,2170,1660735,3724937109,00,0.00,N,5,-250, 20250515,2420,2390,2885,2380,21751731,59132342155,00,0.00,N,2,50, 20250514,2370,2400,2405,2355,210059,498916730,00,0.00,N,5,-30, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 827b897b5af6..9d7ea3058f04 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,818,819,825,814,37291,30526589,00,0.00,N,5,-1, +20250624,819,826,834,817,111289,91408394,00,0.00,N,5,-7, +20250623,826,819,838,819,104214,86037930,00,0.00,N,2,4, +20250620,822,834,834,818,48074,39655470,00,0.00,N,5,-4, +20250619,826,836,839,822,38736,32043821,00,0.00,N,5,-10, +20250618,836,844,844,825,94858,78626651,00,0.00,N,5,-1, +20250617,837,869,869,836,76198,64401470,00,0.00,N,5,-16, +20250616,853,845,869,836,103435,88106928,00,0.00,N,2,8, +20250613,845,850,850,828,99130,82698345,00,0.00,N,2,5, +20250612,840,840,854,820,188303,157484148,00,0.00,N,2,9, +20250611,831,832,843,821,118204,98234508,00,0.00,N,5,-1, +20250610,832,854,855,825,136774,114728715,00,0.00,N,5,-22, +20250609,854,820,855,820,190484,159572203,00,0.00,N,2,34, +20250605,820,842,857,805,326997,269934908,00,0.00,N,5,-28, +20250604,848,856,868,843,153563,130701834,00,0.00,N,5,-8, +20250602,856,886,888,848,264019,226046289,00,0.00,N,5,-30, +20250530,886,871,890,854,254308,220683335,00,0.00,N,5,-4, +20250529,890,900,902,846,452108,396542803,00,0.00,N,5,-10, +20250528,900,980,994,900,1541939,1444251681,00,0.00,N,5,-40, +20250527,940,866,1029,851,14270213,14157563989,00,0.00,N,2,148, +20250526,792,796,800,782,269137,215553167,00,0.00,N,5,-8, +20250523,800,795,816,787,63382,50275916,00,0.00,N,2,5, +20250522,795,813,818,795,27848,22272609,00,0.00,N,5,-18, +20250521,813,805,823,800,362542,294422869,00,0.00,N,2,8, +20250520,805,814,845,800,46071,37383318,00,0.00,N,3,0, +20250519,805,811,824,784,95904,77105004,00,0.00,N,5,-6, 20250516,811,867,867,803,270479,222278844,00,0.00,N,5,-34, 20250515,845,907,917,830,320199,272557864,00,0.00,N,5,-62, 20250514,907,847,958,842,809734,732505504,00,0.00,N,2,66, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 12f88010984c..41ca31f42c4a 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4760,4705,4800,4665,2702,12935530,00,0.00,N,2,60, +20250624,4700,4650,4700,4635,2442,11366967,00,0.00,N,2,50, +20250623,4650,4700,4700,4650,1291,6036045,00,0.00,N,5,-50, +20250620,4700,4710,4710,4690,430,2021130,00,0.00,N,5,-10, +20250619,4710,4690,4760,4685,2276,10715875,00,0.00,N,3,0, +20250618,4710,4780,4780,4710,1099,5200155,00,0.00,N,5,-70, +20250617,4780,4795,4800,4750,3102,14800552,00,0.00,N,5,-15, +20250616,4795,4600,4800,4500,13964,64658224,00,0.00,N,2,185, +20250613,4610,4610,4650,4565,5602,25663325,00,0.00,N,2,45, +20250612,4565,4505,4610,4495,10579,48504145,00,0.00,N,2,60, +20250611,4505,4545,4555,4490,3812,17237220,00,0.00,N,5,-20, +20250610,4525,4525,4535,4450,2093,9442524,00,0.00,N,2,40, +20250609,4485,4355,4500,4355,5611,25012673,00,0.00,N,2,130, +20250605,4355,4450,4450,4345,8304,36444440,00,0.00,N,5,-95, +20250604,4450,4405,4450,4315,12459,54265939,00,0.00,N,3,0, +20250602,4450,4300,4450,4290,3728,16217435,00,0.00,N,2,150, +20250530,4300,4400,4400,4300,4518,19609160,00,0.00,N,5,-100, +20250529,4400,4370,4500,4330,1390,6115310,00,0.00,N,2,30, +20250528,4370,4365,4370,4325,2684,11691235,00,0.00,N,2,5, +20250527,4365,4380,4430,4235,6288,27345452,00,0.00,N,2,105, +20250526,4260,4310,4500,4260,7163,31043600,00,0.00,N,5,-80, +20250523,4340,4500,4500,4250,5917,26103965,00,0.00,N,2,140, +20250522,4200,4200,4500,4195,11627,49649440,00,0.00,N,3,0, +20250521,4200,4140,4355,4140,3698,15632830,00,0.00,N,2,35, +20250520,4165,4245,4600,4160,8272,35425220,00,0.00,N,2,15, +20250519,4150,4350,4455,4150,16556,70470900,00,0.00,N,5,-200, 20250516,4350,4310,4700,4305,12410,55997537,00,0.00,N,5,-25, 20250515,4375,4375,4690,4375,10023,45134330,00,0.00,N,3,0, 20250514,4375,4550,4550,4375,5936,26355155,00,0.00,N,5,-175, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 3d708c148a48..e78a4c2d38c1 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,80000,79500,80000,79500,191,15244000,00,0.00,N,2,500, +20250624,79500,80000,80000,79500,299,23895800,00,0.00,N,5,-600, +20250623,80100,79600,80100,79500,373,29809000,00,0.00,N,2,600, +20250620,79500,80000,80000,79500,55,4392600,00,0.00,N,5,-500, +20250619,80000,79700,80000,79700,41,3276700,00,0.00,N,2,300, +20250618,79700,80400,80400,79700,85,6829300,00,0.00,N,5,-600, +20250617,80300,80300,80300,79800,286,22932000,00,0.00,N,3,0, +20250616,80300,82700,82700,80300,104,8372400,00,0.00,N,2,300, +20250613,80000,80500,80500,80000,338,27157500,00,0.00,N,3,0, +20250612,80000,79000,80300,79000,239,19134900,00,0.00,N,2,500, +20250611,79500,79900,79900,79200,163,12974700,00,0.00,N,5,-700, +20250610,80200,80000,80200,79800,1343,107449800,00,0.00,N,3,0, +20250609,80200,81000,81000,80000,145,11650700,00,0.00,N,2,1000, +20250605,79200,79000,79900,79000,1671,132334800,00,0.00,N,2,200, +20250604,79000,80000,80000,78900,1003,79356000,00,0.00,N,5,-800, +20250602,79800,79500,79900,79500,247,19726100,00,0.00,N,2,500, +20250530,79300,79600,79600,79000,92,7309700,00,0.00,N,5,-200, +20250529,79500,78600,79700,78600,466,36863300,00,0.00,N,2,700, +20250528,78800,79400,79500,78800,304,24139700,00,0.00,N,5,-600, +20250527,79400,78100,79800,78100,293,23276100,00,0.00,N,2,1400, +20250526,78000,78200,78200,78000,87,6788200,00,0.00,N,2,100, +20250523,77900,77900,78000,77800,82,6389600,00,0.00,N,2,100, +20250522,77800,77800,77800,77300,69,5361400,00,0.00,N,3,0, +20250521,77800,78200,78200,77800,337,26285400,00,0.00,N,2,300, +20250520,77500,78000,78400,77300,1016,79240100,00,0.00,N,5,-500, +20250519,78000,78000,78000,77300,421,32824700,00,0.00,N,3,0, 20250516,78000,78700,78700,78000,34,2661900,00,0.00,N,3,0, 20250515,78000,78900,78900,78000,39,3042900,00,0.00,N,5,-1000, 20250514,79000,78100,79000,77600,148,11511900,00,0.00,N,2,1400, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index df6099d44241..9b8579899c2d 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1814,1806,1870,1806,25962,47251841,00,0.00,N,5,-4, +20250624,1818,1816,1895,1808,46700,85043557,00,0.00,N,2,2, +20250623,1816,1858,1882,1810,47760,87132510,00,0.00,N,5,-42, +20250620,1858,1890,1891,1837,73144,135864363,00,0.00,N,5,-10, +20250619,1868,1860,1940,1841,164938,312608128,00,0.00,N,2,29, +20250618,1839,1770,1848,1770,46980,85416960,00,0.00,N,2,25, +20250617,1814,1795,1835,1776,52446,94552815,00,0.00,N,2,15, +20250616,1799,1766,1809,1750,94466,167261820,00,0.00,N,5,-15, +20250613,1814,1861,1870,1776,157716,283620205,00,0.00,N,5,-47, +20250612,1861,1902,1906,1787,148484,277136322,00,0.00,N,5,-41, +20250611,1902,1863,1946,1840,189967,358023949,00,0.00,N,2,47, +20250610,1855,1930,2165,1855,1840410,3727800882,00,0.00,N,3,0, +20250609,1855,1868,1890,1821,38547,71437238,00,0.00,N,5,-13, +20250605,1868,1847,1871,1826,22671,41831345,00,0.00,N,2,16, +20250604,1852,1950,1950,1838,67583,127554615,00,0.00,N,2,16, +20250602,1836,1826,1926,1807,80103,149397470,00,0.00,N,2,10, +20250530,1826,1835,1835,1767,14023,25448790,00,0.00,N,2,4, +20250529,1822,1807,1839,1791,17562,31861100,00,0.00,N,2,15, +20250528,1807,1766,1811,1765,17721,31760544,00,0.00,N,2,22, +20250527,1785,1790,1828,1734,41964,74096534,00,0.00,N,5,-5, +20250526,1790,1765,1830,1705,27167,47570149,00,0.00,N,2,37, +20250523,1753,1799,1840,1702,220783,382959239,00,0.00,N,5,-46, +20250522,1799,1880,1900,1783,162252,293728528,00,0.00,N,5,-78, +20250521,1877,1879,1898,1860,23517,44022173,00,0.00,N,2,12, +20250520,1865,1900,1900,1865,15422,29012448,00,0.00,N,5,-10, +20250519,1875,1910,1919,1857,38545,72311663,00,0.00,N,5,-35, 20250516,1910,1993,1993,1904,48522,93616209,00,0.00,N,5,-58, 20250515,1968,2015,2015,1965,71962,142452636,00,0.00,N,5,-22, 20250514,1990,2050,2060,1988,113160,227680569,00,0.00,N,5,-60, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index b9f7ae1ff050..7dd790163d08 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,31500,31950,31950,31050,5229,164259600,00,0.00,N,5,-200, +20250624,31700,32750,33050,31450,12386,398118700,00,0.00,N,5,-1250, +20250623,32950,34050,34300,32950,4886,164011400,00,0.00,N,5,-1100, +20250620,34050,36000,36300,33350,18020,616833275,00,0.00,N,5,-1650, +20250619,35700,33650,36300,33650,28782,1022694275,00,0.00,N,2,2100, +20250618,33600,33800,34850,33300,11370,389884400,00,0.00,N,3,0, +20250617,33600,31450,34450,31300,26767,890505975,00,0.00,N,2,2100, +20250616,31500,30800,31600,30650,6988,218810600,00,0.00,N,2,750, +20250613,30750,30050,31050,29400,9205,278790125,00,0.00,N,2,650, +20250612,30100,30200,30500,29950,3202,96604150,00,0.00,N,3,0, +20250611,30100,29750,30100,29700,4600,137799150,00,0.00,N,2,350, +20250610,29750,30000,30000,29250,2663,78806500,00,0.00,N,3,0, +20250609,29750,29800,30450,29650,6110,184192800,00,0.00,N,5,-50, +20250605,29800,30600,30600,29750,5936,178768425,00,0.00,N,5,-750, +20250604,30550,29050,30900,28850,14710,442614850,00,0.00,N,2,1550, +20250602,29000,28800,29200,28450,2434,70021850,00,0.00,N,2,350, +20250530,28650,28750,28950,28300,3615,103756900,00,0.00,N,5,-100, +20250529,28750,29250,29650,28550,5363,154476575,00,0.00,N,5,-450, +20250528,29200,27700,29900,27150,23794,686998700,00,0.00,N,2,1400, +20250527,27800,26050,27800,26000,9644,259526950,00,0.00,N,2,1650, +20250526,26150,26100,26450,26000,4460,116634075,00,0.00,N,3,0, +20250523,26150,26150,26550,26150,1729,45473350,00,0.00,N,5,-100, +20250522,26250,26800,26800,26250,2906,76798650,00,0.00,N,5,-400, +20250521,26650,27000,27550,26600,9283,249768075,00,0.00,N,5,-350, +20250520,27000,27000,27800,26900,6728,182671600,00,0.00,N,3,0, +20250519,27000,28550,28900,27000,21399,597210675,00,0.00,N,5,-1600, 20250516,28600,29100,29700,28000,28233,810131275,00,0.00,N,5,-500, 20250515,29100,28800,31100,28800,61603,1849295175,00,0.00,N,2,400, 20250514,28700,28900,28900,28500,7045,202069200,00,0.00,N,5,-50, diff --git a/136150/day/candle-day-250.csv b/136150/day/candle-day-250.csv index 4cbabff0e118..21d9e33e0de0 100644 --- a/136150/day/candle-day-250.csv +++ b/136150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28800,29450,29750,28200,198302,5706547825,00,0.00,N,5,-100, +20250624,28900,29050,29600,28050,170995,4899768075,00,0.00,N,2,450, +20250623,28450,26600,30700,26500,815294,23604958325,00,0.00,N,2,1400, +20250620,27050,28700,29000,27050,192858,5383331075,00,0.00,N,5,-950, +20250619,28000,27250,28250,25850,133762,3576856875,00,0.00,N,2,1050, +20250618,26950,27450,27550,26500,100698,2721939025,00,0.00,N,5,-600, +20250617,27550,28100,28200,26650,167940,4620737400,00,0.00,N,5,-850, +20250616,28400,28800,29350,28050,241352,6903241525,00,0.00,N,2,750, +20250613,27650,27500,28850,27100,718801,20052988275,00,0.00,N,2,1750, +20250612,25900,24750,26550,24500,274896,7061665100,00,0.00,N,2,1400, +20250611,24500,25600,25600,24300,99730,2460351850,00,0.00,N,5,-700, +20250610,25200,24800,25550,24100,119756,2989287900,00,0.00,N,2,300, +20250609,24900,26300,26700,24550,229528,5811814200,00,0.00,N,5,-1700, +20250605,26600,27150,27200,26300,108029,2885177525,00,0.00,N,5,-250, +20250604,26850,27450,27450,26150,130374,3499075475,00,0.00,N,5,-150, +20250602,27000,27850,28000,26900,149987,4074244925,00,0.00,N,5,-1450, +20250530,28450,29350,29400,27800,175045,4987207200,00,0.00,N,5,-650, +20250529,29100,29650,29700,28300,297110,8604776225,00,0.00,N,2,850, +20250528,28250,28900,30950,27900,1367073,40104584300,00,0.00,N,2,850, +20250527,27400,28050,29900,27250,856195,24464830500,00,0.00,N,2,500, +20250526,26900,26750,27750,26450,278079,7535403500,00,0.00,N,2,150, +20250523,26750,28550,31300,26650,1854582,54090911125,00,0.00,N,5,-1750, +20250522,28500,29400,29750,28500,357069,10368690150,00,0.00,N,5,-2400, +20250521,30900,29400,34900,28600,4806228,155881079800,00,0.00,N,2,1800, +20250520,29100,31000,31300,28300,646155,19015004225,00,0.00,N,5,-2200, +20250519,31300,34300,34800,30850,987490,32061173925,00,0.00,N,5,-3700, 20250516,35000,29700,35900,28800,6777893,220394856650,00,0.00,N,2,7350, 20250515,27650,29200,29300,25900,745870,20392454000,00,0.00,N,5,-1700, 20250514,29350,31450,32500,29000,1445885,45006139300,00,0.00,N,5,-1350, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 6bcff24a6c33..3b0c3e1b61b2 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8080,8100,8110,7880,36160,288289190,00,0.00,N,2,10, +20250624,8070,8070,8100,7910,50047,400280035,00,0.00,N,2,110, +20250623,7960,8320,8320,7900,60459,486718555,00,0.00,N,5,-380, +20250620,8340,8360,8410,8260,33925,282417770,00,0.00,N,2,20, +20250619,8320,8240,8360,8240,5297,43899970,00,0.00,N,2,40, +20250618,8280,8380,8380,8160,24829,204343330,00,0.00,N,5,-100, +20250617,8380,8540,8590,8260,50957,426707865,00,0.00,N,5,-210, +20250616,8590,8510,8600,8410,29213,247551800,00,0.00,N,2,50, +20250613,8540,8650,8720,8470,26372,224913185,00,0.00,N,5,-110, +20250612,8650,8870,8870,8650,19829,172731670,00,0.00,N,5,-180, +20250611,8830,8840,8840,8670,16150,141509050,00,0.00,N,2,80, +20250610,8750,8950,9080,8700,75381,664879180,00,0.00,N,5,-100, +20250609,8850,8360,9000,8290,96113,830107000,00,0.00,N,2,570, +20250605,8280,8090,8350,8070,27054,220267695,00,0.00,N,2,200, +20250604,8080,8070,8330,7990,20137,162244790,00,0.00,N,5,-10, +20250602,8090,8070,8350,8020,25395,205752290,00,0.00,N,2,30, +20250530,8060,8360,8480,8040,27182,221348325,00,0.00,N,5,-360, +20250529,8420,8400,8480,8320,7865,65759140,00,0.00,N,2,60, +20250528,8360,8360,8490,8260,10567,87977895,00,0.00,N,3,0, +20250527,8360,8600,8600,8220,47740,397969575,00,0.00,N,5,-140, +20250526,8500,8570,8690,8420,41203,349661010,00,0.00,N,5,-70, +20250523,8570,8650,8750,8550,10373,89219650,00,0.00,N,5,-80, +20250522,8650,8730,9000,8600,15026,130486400,00,0.00,N,5,-70, +20250521,8720,8660,8850,8660,17885,156707115,00,0.00,N,2,70, +20250520,8650,8660,8670,8550,7906,68117300,00,0.00,N,5,-10, +20250519,8660,8760,8760,8480,75874,651856260,00,0.00,N,5,-100, 20250516,8760,8950,8980,8550,68210,593943450,00,0.00,N,3,0, 20250515,8760,9440,9440,8620,126716,1128658630,00,0.00,N,5,-390, 20250514,9150,9140,9200,8980,18126,165059060,00,0.00,N,2,120, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 182a64836f4f..2a98e18d034f 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3070,3070,3085,3035,688858,2109523512,00,0.00,N,3,0, +20250624,3070,3065,3090,3055,829795,2546889404,00,0.00,N,2,20, +20250623,3050,3110,3110,3045,829164,2538245795,00,0.00,N,5,-75, +20250620,3125,3075,3140,3075,751997,2341036524,00,0.00,N,2,50, +20250619,3075,3115,3140,3075,937046,2896504542,00,0.00,N,5,-40, +20250618,3115,3120,3155,3110,874079,2733615935,00,0.00,N,5,-10, +20250617,3125,3175,3190,3110,991594,3114519501,00,0.00,N,5,-40, +20250616,3165,3140,3195,3120,932384,2948620382,00,0.00,N,2,15, +20250613,3150,3205,3205,3125,1365044,4301293917,00,0.00,N,5,-55, +20250612,3205,3230,3250,3185,1382000,4435278263,00,0.00,N,5,-20, +20250611,3225,3270,3270,3200,1657298,5353641087,00,0.00,N,5,-40, +20250610,3265,3295,3295,3230,1263153,4120424347,00,0.00,N,5,-20, +20250609,3285,3295,3295,3250,1917564,6273817342,00,0.00,N,2,50, +20250605,3235,3195,3247,3180,2101662,6770125924,00,0.00,N,2,65, +20250604,3170,3115,3170,3115,1159764,3648770946,00,0.00,N,2,40, +20250602,3130,3145,3150,3115,892959,2794006154,00,0.00,N,5,-10, +20250530,3140,3140,3175,3130,1037495,3267949057,00,0.00,N,3,0, +20250529,3140,3100,3140,3090,1091262,3397146212,00,0.00,N,2,40, +20250528,3100,3135,3150,3090,1660424,5163035432,00,0.00,N,5,-30, +20250527,3130,3120,3155,3100,1475129,4603242685,00,0.00,N,5,-5, +20250526,3135,3090,3215,3090,3518697,11068596676,00,0.00,N,2,15, +20250523,3120,3225,3230,3065,4949982,15573342059,00,0.00,N,5,-130, +20250522,3250,3365,3495,3240,7439296,24978267916,00,0.00,N,5,-135, +20250521,3385,3410,3665,3330,28373636,98978168498,00,0.00,N,2,15, +20250520,3370,3635,3855,3305,28510294,101436248723,00,0.00,N,5,-430, +20250519,3800,3460,3905,3280,79462631,290785775319,00,0.00,N,2,765, 20250516,3035,3055,3065,3025,386059,1176467363,00,0.00,N,5,-15, 20250515,3050,3030,3150,3005,891386,2727909180,00,0.00,N,2,25, 20250514,3025,3075,3085,3025,906941,2758272908,00,0.00,N,5,-55, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 4807dad3db02..e0a5febd2408 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11650,11660,11790,11380,157411,1821581205,00,0.00,N,3,0, +20250624,11650,12000,12000,11350,265837,3081877435,00,0.00,N,5,-240, +20250623,11890,11590,12030,11470,322672,3821773820,00,0.00,N,2,240, +20250620,11650,11670,11870,11390,197555,2296280410,00,0.00,N,5,-20, +20250619,11670,11240,11800,11240,268759,3093103190,00,0.00,N,2,430, +20250618,11240,11060,11370,10930,116407,1299787695,00,0.00,N,2,180, +20250617,11060,10750,11510,10720,362873,4026042800,00,0.00,N,2,310, +20250616,10750,10280,10760,10210,203584,2144212680,00,0.00,N,2,500, +20250613,10250,10780,10820,10000,533621,5491852850,00,0.00,N,5,-530, +20250612,10780,10930,11100,10670,248028,2695880845,00,0.00,N,5,-150, +20250611,10930,10190,11010,10190,334591,3544418205,00,0.00,N,2,750, +20250610,10180,10050,10350,9990,232628,2368721320,00,0.00,N,2,160, +20250609,10020,10250,10480,10000,198622,2030422015,00,0.00,N,5,-80, +20250605,10100,10210,10610,9880,360274,3677698645,00,0.00,N,5,-160, +20250604,10260,10290,10350,9850,173211,1765509835,00,0.00,N,2,50, +20250602,10210,9650,10340,9460,534176,5386963085,00,0.00,N,2,670, +20250530,9540,9530,9840,9390,217240,2078050060,00,0.00,N,2,10, +20250529,9530,9600,9690,9140,382861,3587052310,00,0.00,N,5,-120, +20250528,9650,9940,9940,9490,277090,2675091190,00,0.00,N,5,-280, +20250527,9930,9400,9940,9330,321825,3151279115,00,0.00,N,2,500, +20250526,9430,9330,9700,9250,230923,2175554310,00,0.00,N,2,100, +20250523,9330,8410,9500,8310,715199,6565813845,00,0.00,N,2,960, +20250522,8370,8520,8610,8240,270193,2264435935,00,0.00,N,5,-150, +20250521,8520,8090,8560,8080,532430,4463167135,00,0.00,N,2,430, +20250520,8090,8040,8300,7850,439162,3533648525,00,0.00,N,2,50, +20250519,8040,8160,8430,7760,446126,3592882490,00,0.00,N,5,-30, 20250516,8070,7780,8350,7670,591884,4791836805,00,0.00,N,2,270, 20250515,7800,7450,8150,7300,1681362,13178237650,00,0.00,N,2,450, 20250514,7350,6880,7410,6820,890024,6375493620,00,0.00,N,2,470, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index c84df6a2466a..9a66782557dd 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12770,12870,12870,12660,19058,242451310,00,0.00,N,5,-90, +20250624,12860,12810,12950,12690,23309,298212560,00,0.00,N,2,60, +20250623,12800,12850,12990,12710,10899,139966990,00,0.00,N,5,-50, +20250620,12850,12940,12970,12810,9448,121529240,00,0.00,N,5,-120, +20250619,12970,12720,12980,12640,33138,426376510,00,0.00,N,2,250, +20250618,12720,12460,12740,12420,27156,343033190,00,0.00,N,2,270, +20250617,12450,12450,12550,12330,19490,242252570,00,0.00,N,2,40, +20250616,12410,12300,12430,12230,16770,206644670,00,0.00,N,2,80, +20250613,12330,12440,12550,12320,69598,864180450,00,0.00,N,5,-110, +20250612,12440,12440,12620,12400,34205,426972155,00,0.00,N,2,20, +20250611,12420,12390,12490,12300,14194,176450980,00,0.00,N,2,80, +20250610,12340,12390,12700,12310,17567,217835310,00,0.00,N,5,-50, +20250609,12390,12300,12450,12300,14843,183996155,00,0.00,N,2,150, +20250605,12240,12340,12340,12190,6802,83425140,00,0.00,N,2,20, +20250604,12220,12180,12290,12140,8437,103025345,00,0.00,N,2,130, +20250602,12090,12000,12120,12000,335257,4069634540,00,0.00,N,2,70, +20250530,12020,12100,12100,11890,7375,88776650,00,0.00,N,5,-20, +20250529,12040,11850,12050,11830,8556,102492850,00,0.00,N,2,110, +20250528,11930,11880,11980,11780,17742,211355570,00,0.00,N,2,50, +20250527,11880,12100,12100,11840,16625,197628590,00,0.00,N,5,-130, +20250526,12010,11800,12140,11750,19325,232287545,00,0.00,N,2,150, +20250523,11860,11650,11870,11650,4997,59032060,00,0.00,N,2,140, +20250522,11720,11840,11840,11330,10665,124707160,00,0.00,N,5,-120, +20250521,11840,11760,11860,11650,8142,96178510,00,0.00,N,2,80, +20250520,11760,11810,11880,11710,8462,99571390,00,0.00,N,5,-50, +20250519,11810,11510,11870,11510,16754,195783590,00,0.00,N,2,190, 20250516,11620,11870,12010,11610,22723,266955040,00,0.00,N,5,-380, 20250515,12000,12110,12140,11900,13923,167049500,00,0.00,N,5,-170, 20250514,12170,12100,12190,11960,10889,131689630,00,0.00,N,2,120, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 696475be5ae9..a125d5d4bfa8 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,6 +1,32 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1195,1196,1196,1196,0,0,00,0.00,Y,5,-1, -20250515,1196,1276,1276,1080,112,121472,00,0.00,Y,5,-74, +20250625,1599,1500,1600,1400,717,1107261,00,0.00,N,2,199, +20250624,1400,1500,1500,1400,4,5700,00,0.00,N,5,-80, +20250623,1480,1480,1480,1480,0,0,00,0.00,N,3,-4, +20250620,1484,1484,1484,1484,1,1484,00,0.00,N,5,-13, +20250619,1497,1497,1497,1497,11,16467,00,0.00,N,5,-2, +20250618,1499,1400,1499,1400,22,30899,00,0.00,N,2,19, +20250617,1480,1399,1490,1300,61,86260,00,0.00,N,2,100, +20250616,1380,1300,1380,1105,290,327215,00,0.00,N,2,81, +20250613,1299,1301,1301,1200,74,90208,00,0.00,N,2,39, +20250612,1260,1100,1260,1100,658,811807,00,0.00,N,2,161, +20250611,1099,1096,1099,940,287,299372,00,0.00,N,2,1, +20250610,1098,1000,1100,940,36,34917,00,0.00,N,3,0, +20250609,1098,930,1098,930,13,12258,00,0.00,N,2,4, +20250605,1094,1094,1094,1094,0,0,00,0.00,N,3,-3, +20250604,1097,1097,1097,1097,0,0,00,0.00,N,3,0, +20250602,1097,934,1097,934,36,35672,00,0.00,N,5,-1, +20250530,1098,1100,1100,924,49,50043,00,0.00,N,2,11, +20250529,1087,1100,1100,935,110,106256,00,0.00,N,5,-13, +20250528,1100,1100,1100,1100,62,68200,00,0.00,N,3,0, +20250527,1100,1100,1100,1100,1,1100,00,0.00,N,2,1, +20250526,1099,1199,1199,1012,52,52898,00,0.00,N,5,-91, +20250523,1190,1190,1190,1190,0,0,00,0.00,N,3,-10, +20250522,1200,1099,1200,1099,21,23190,00,0.00,N,2,3, +20250521,1197,1200,1298,1020,144,150116,00,0.00,N,2,3, +20250520,1194,1194,1194,1194,0,0,00,0.00,N,3,0, +20250519,1194,1194,1194,1194,0,0,00,0.00,N,3,-1, +20250516,1195,1195,1195,1195,0,0,00,0.00,N,3,-1, +20250515,1196,1276,1276,1080,112,121472,00,0.00,N,5,-74, 20250514,1270,1105,1270,1105,22,25519,00,0.00,N,5,-29, 20250513,1299,1193,1299,1020,43,48711,00,0.00,N,2,105, 20250512,1194,1194,1194,1194,1,1194,00,0.00,N,3,0, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 1b3d175e0337..fdb539d601b3 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3080,3080,3155,3050,7842,24209554,00,0.00,N,2,25, +20250624,3055,3065,3125,3040,17454,53432214,00,0.00,N,5,-5, +20250623,3060,3160,3160,3060,13221,40629952,00,0.00,N,5,-100, +20250620,3160,3125,3185,3085,6083,19052901,00,0.00,N,2,35, +20250619,3125,3195,3195,3055,12546,38880930,00,0.00,N,5,-15, +20250618,3140,3120,3225,3100,14204,44710951,00,0.00,N,2,20, +20250617,3120,3195,3245,3100,21482,68237385,00,0.00,N,5,-70, +20250616,3190,3300,3335,3180,14406,46777705,00,0.00,N,5,-145, +20250613,3335,3270,3400,3250,8058,26753810,00,0.00,N,2,75, +20250612,3260,3210,3300,3210,7903,25806032,00,0.00,N,2,50, +20250611,3210,3300,3380,3175,6857,22188194,00,0.00,N,5,-40, +20250610,3250,3245,3275,3215,2712,8835205,00,0.00,N,3,0, +20250609,3250,3230,3250,3155,10234,33034270,00,0.00,N,2,45, +20250605,3205,3100,3295,3100,11251,36110050,00,0.00,N,2,105, +20250604,3100,3090,3170,3060,13926,43570655,00,0.00,N,2,10, +20250602,3090,3055,3105,3050,2610,8008750,00,0.00,N,2,10, +20250530,3080,3110,3130,3065,4306,13369500,00,0.00,N,5,-30, +20250529,3110,3040,3115,3035,5223,16033238,00,0.00,N,2,45, +20250528,3065,3060,3130,3040,12603,38616554,00,0.00,N,2,5, +20250527,3060,3245,3245,3060,18710,57782068,00,0.00,N,5,-115, +20250526,3175,3395,3395,3145,3579,11579085,00,0.00,N,5,-45, +20250523,3220,3185,3250,3145,4380,14031714,00,0.00,N,2,35, +20250522,3185,3400,3400,3105,13125,41711165,00,0.00,N,5,-130, +20250521,3315,3395,3395,3285,5820,19243435,00,0.00,N,2,30, +20250520,3285,3250,3420,3250,5346,18014421,00,0.00,N,2,40, +20250519,3245,3265,3410,3110,22963,75625865,00,0.00,N,2,105, 20250516,3140,3245,3245,3140,8750,27939905,00,0.00,N,5,-120, 20250515,3260,3315,3340,3260,11986,39296045,00,0.00,N,5,-95, 20250514,3355,3315,3395,3310,8574,28641655,00,0.00,N,5,-40, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 037951bfd92a..44ebf6f3282c 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10960,11050,11250,10940,220573,2441985550,00,0.00,N,5,-70, +20250624,11030,11130,11210,10970,137260,1516611250,00,0.00,N,2,20, +20250623,11010,10990,11090,10700,259415,2824650025,00,0.00,N,5,-140, +20250620,11150,11250,11410,11150,321600,3604772520,00,0.00,N,5,-100, +20250619,11250,11610,11700,11190,158302,1788295335,00,0.00,N,5,-270, +20250618,11520,11250,11850,11190,270221,3130493785,00,0.00,N,2,220, +20250617,11300,11200,11480,11130,216009,2438551830,00,0.00,N,2,50, +20250616,11250,11380,11400,11010,151317,1694074040,00,0.00,N,5,-180, +20250613,11430,11790,12110,11340,342024,4001610345,00,0.00,N,5,-370, +20250612,11800,11680,11800,11440,264783,3097991425,00,0.00,N,2,140, +20250611,11660,11530,11960,11460,323807,3801789030,00,0.00,N,2,140, +20250610,11520,11430,11550,11050,284041,3216456275,00,0.00,N,2,20, +20250609,11500,11600,11690,11460,239513,2768851100,00,0.00,N,5,-80, +20250605,11580,11610,11710,11520,194143,2252301310,00,0.00,N,5,-50, +20250604,11630,11530,11810,11520,261706,3045965240,00,0.00,N,2,160, +20250602,11470,11720,11800,11440,216775,2501729715,00,0.00,N,5,-190, +20250530,11660,11630,11880,11300,424562,4958050540,00,0.00,N,2,180, +20250529,11480,11530,11760,11160,436609,5011439740,00,0.00,N,5,-90, +20250528,11570,11940,12010,11550,505892,5938131705,00,0.00,N,5,-500, +20250527,12070,13200,13550,11890,2829975,36027998100,00,0.00,N,2,1180, +20250526,10890,10880,11010,10660,217135,2357223670,00,0.00,N,2,160, +20250523,10730,10960,11000,10500,320677,3447306480,00,0.00,N,5,-460, +20250522,11190,10800,11890,10670,1489283,16819415390,00,0.00,N,2,630, +20250521,10560,10380,10840,10320,412367,4343993790,00,0.00,N,2,590, +20250520,9970,10120,10210,9860,131930,1317570860,00,0.00,N,5,-120, +20250519,10090,10420,10700,10010,462393,4797085140,00,0.00,N,2,60, 20250516,10030,10150,10150,9800,121520,1213862170,00,0.00,N,5,-10, 20250515,10040,9650,10150,9650,239371,2394013160,00,0.00,N,2,300, 20250514,9740,9500,9870,9370,123691,1197951265,00,0.00,N,2,240, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 0e1b4ad1f8c7..dcb861cf7434 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32350,32800,32800,32000,138483,4482325325,00,0.00,N,5,-50, +20250624,32400,31100,32500,31050,269635,8639487050,00,0.00,N,2,2000, +20250623,30400,30800,31000,30150,170178,5171181300,00,0.00,N,5,-1150, +20250620,31550,30600,32150,30350,212598,6671540250,00,0.00,N,2,1000, +20250619,30550,30850,31000,30250,132836,4062629350,00,0.00,N,5,-100, +20250618,30650,30450,31200,30450,116613,3579114725,00,0.00,N,5,-100, +20250617,30750,30900,31650,30400,153057,4727662500,00,0.00,N,5,-100, +20250616,30850,31250,31400,30450,120479,3700736050,00,0.00,N,5,-400, +20250613,31250,32500,32700,31000,223742,7045444800,00,0.00,N,5,-1400, +20250612,32650,32300,33550,32050,249586,8206981475,00,0.00,N,2,450, +20250611,32200,31850,32550,31800,120231,3867721625,00,0.00,N,2,450, +20250610,31750,32300,32500,31550,136820,4358922475,00,0.00,N,5,-300, +20250609,32050,32800,32850,31600,158550,5086501775,00,0.00,N,5,-800, +20250605,32850,32150,33450,32050,199061,6540244225,00,0.00,N,2,700, +20250604,32150,32000,33150,32000,177114,5747335900,00,0.00,N,2,500, +20250602,31650,31800,32200,31300,154362,4889807750,00,0.00,N,2,200, +20250530,31450,31150,32350,30650,192022,6055540150,00,0.00,N,2,50, +20250529,31400,31500,32150,30800,285554,8975399750,00,0.00,N,3,0, +20250528,31400,31050,31750,30200,336355,10441285975,00,0.00,N,2,1250, +20250527,30150,31250,31400,29700,250470,7594881300,00,0.00,N,5,-1050, +20250526,31200,30600,32500,30600,275828,8710746075,00,0.00,N,5,-150, +20250523,31350,33550,33700,31225,312804,10001943550,00,0.00,N,5,-1600, +20250522,32950,33500,33700,32100,278369,9140281475,00,0.00,N,5,-750, +20250521,33700,34650,35000,33500,246998,8449132150,00,0.00,N,5,-950, +20250520,34650,36300,36500,34550,202900,7123190700,00,0.00,N,5,-1350, +20250519,36000,36000,37000,35550,174268,6268770200,00,0.00,N,5,-650, 20250516,36650,37550,37800,36550,172055,6333005025,00,0.00,N,5,-1050, 20250515,37700,38250,38500,37600,122012,4623060725,00,0.00,N,5,-550, 20250514,38250,38750,39050,37450,164994,6281595100,00,0.00,N,5,-500, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 6720394ef433..1c7214383f78 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,399,394,401,384,751866,297264742,00,0.00,N,2,6, +20250624,393,386,396,386,513418,200935684,00,0.00,N,2,8, +20250623,385,393,402,381,943430,363313264,00,0.00,N,5,-8, +20250620,393,383,394,379,898189,348864857,00,0.00,N,2,11, +20250619,382,397,400,375,1042923,403158462,00,0.00,N,5,-10, +20250618,392,390,401,387,1156136,456486889,00,0.00,N,2,3, +20250617,389,389,402,386,1304908,514439347,00,0.00,N,3,0, +20250616,389,396,400,376,1115104,436483120,00,0.00,N,5,-7, +20250613,396,400,406,385,1649557,648637744,00,0.00,N,5,-3, +20250612,399,403,412,397,1524268,615609265,00,0.00,N,5,-3, +20250611,402,407,409,400,929817,375434710,00,0.00,N,5,-5, +20250610,407,407,411,396,1076801,435572013,00,0.00,N,5,-1, +20250609,408,405,424,393,1659553,668652916,00,0.00,N,2,6, +20250605,402,392,421,382,2835989,1160130113,00,0.00,N,2,10, +20250604,392,390,406,365,4719081,1831621163,00,0.00,N,5,-33, +20250602,425,420,434,410,2793886,1173533803,00,0.00,N,2,5, +20250530,420,440,451,416,4384033,1892335133,00,0.00,N,5,-25, +20250529,445,460,471,441,6211254,2794040447,00,0.00,N,5,-22, +20250528,467,470,499,456,12424430,5920962579,00,0.00,N,5,-55, +20250527,522,542,593,506,19112858,10450953142,00,0.00,N,5,-25, +20250526,547,680,686,521,15686822,9123788779,00,0.00,N,5,-114, +20250523,661,643,739,643,28749295,19913248546,00,0.00,N,2,40, +20250522,621,644,690,610,9650391,6168427582,00,0.00,N,5,-31, +20250521,652,678,730,642,11863016,8015712451,00,0.00,N,5,-60, +20250520,712,693,859,624,24867141,18337164682,00,0.00,N,5,-28, +20250519,740,1068,1120,734,21428213,19177386939,00,0.00,N,5,-308, 20250516,1048,924,1066,911,15323373,15376653250,00,0.00,N,2,85, 20250515,963,959,1030,870,10905872,10297208306,00,0.00,N,2,4, 20250514,959,1000,1046,927,11535299,11380243985,00,0.00,N,5,-45, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index ea871942d7d3..d79b0e551829 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4055,4080,4090,4030,43434,175897505,00,0.00,N,5,-25, +20250624,4080,4055,4095,4000,77212,312010020,00,0.00,N,5,-20, +20250623,4100,4065,4160,3975,104930,428013780,00,0.00,N,2,35, +20250620,4065,4130,4155,4050,27613,113061565,00,0.00,N,5,-50, +20250619,4115,4150,4150,4070,19220,78606977,00,0.00,N,5,-10, +20250618,4125,4070,4150,4055,53462,219750816,00,0.00,N,2,50, +20250617,4075,4120,4130,4005,51972,211609135,00,0.00,N,5,-35, +20250616,4110,4080,4145,4040,47081,193085650,00,0.00,N,2,35, +20250613,4075,4075,4200,4025,103930,429309644,00,0.00,N,3,0, +20250612,4075,4050,4090,4035,35646,145034985,00,0.00,N,2,25, +20250611,4050,4065,4090,4005,49293,199153720,00,0.00,N,5,-15, +20250610,4065,4090,4090,4020,26526,107694025,00,0.00,N,5,-15, +20250609,4080,4020,4085,4010,60038,243186844,00,0.00,N,2,50, +20250605,4030,3990,4040,3945,50309,201437538,00,0.00,N,2,95, +20250604,3935,3865,3955,3865,27032,105953904,00,0.00,N,2,70, +20250602,3865,3960,3995,3825,42067,163644665,00,0.00,N,5,-55, +20250530,3920,4005,4005,3900,32625,128760852,00,0.00,N,5,-45, +20250529,3965,3945,3985,3925,46585,184095360,00,0.00,N,2,20, +20250528,3945,3905,3950,3870,35229,137970794,00,0.00,N,2,45, +20250527,3900,3985,4005,3850,42834,167475840,00,0.00,N,5,-80, +20250526,3980,4000,4025,3945,17592,69917416,00,0.00,N,5,-25, +20250523,4005,4080,4125,3970,51372,207415797,00,0.00,N,2,45, +20250522,3960,4015,4020,3930,20814,82566030,00,0.00,N,5,-55, +20250521,4015,4020,4055,3975,39201,157459110,00,0.00,N,5,-35, +20250520,4050,4040,4070,4010,16803,67796015,00,0.00,N,2,10, +20250519,4040,4040,4090,4000,40103,161919996,00,0.00,N,5,-45, 20250516,4085,4175,4175,4055,38507,157465405,00,0.00,N,5,-110, 20250515,4195,4195,4215,4080,62859,260215220,00,0.00,N,3,0, 20250514,4195,4040,4220,4005,81717,338934559,00,0.00,N,2,160, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 7835232313d1..8361118031c3 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,114300,113200,115500,112900,330528,37718747000,00,0.00,N,2,200, +20250624,114100,115000,116100,113400,356760,40947064450,00,0.00,N,2,1700, +20250623,112400,107000,113400,106600,533200,59484272800,00,0.00,N,2,6000, +20250620,106400,106000,107500,105200,1060045,112744911300,00,0.00,N,3,0, +20250619,106400,107500,108000,104800,453263,48130867050,00,0.00,N,5,-1300, +20250618,107700,107200,109700,106800,429047,46397268450,00,0.00,N,5,-600, +20250617,108300,108700,110900,107200,468008,50724010650,00,0.00,N,5,-1400, +20250616,109700,110700,111600,108600,356886,39180683800,00,0.00,N,5,-400, +20250613,110100,111200,112400,109900,369535,40881398350,00,0.00,N,5,-2100, +20250612,112200,112000,114300,111500,694130,78189177650,00,0.00,N,5,-600, +20250611,112800,111700,113500,111300,302563,34077359600,00,0.00,N,2,200, +20250610,112600,112900,113300,111500,309157,34745115700,00,0.00,N,5,-1000, +20250609,113600,111400,114900,110700,449840,51209810450,00,0.00,N,2,2500, +20250605,111100,113900,114500,110700,487704,54594034900,00,0.00,N,5,-2800, +20250604,113900,111400,115400,111400,313877,35844393100,00,0.00,N,2,2600, +20250602,111300,111000,114200,110400,285075,31914597450,00,0.00,N,5,-400, +20250530,111700,113100,114100,110600,1415996,158361324700,00,0.00,N,5,-2300, +20250529,114000,111100,115200,110200,356188,40470472450,00,0.00,N,2,3800, +20250528,110200,109100,111200,108900,228711,25263052550,00,0.00,N,2,700, +20250527,109500,108900,111400,108500,218246,23931363250,00,0.00,N,3,0, +20250526,109500,109300,109900,108400,229429,24997171800,00,0.00,N,2,300, +20250523,109200,109100,110000,108800,217915,23839721300,00,0.00,N,2,300, +20250522,108900,111100,111500,107800,406526,44382701650,00,0.00,N,5,-3100, +20250521,112000,110800,112800,110800,194161,21727795300,00,0.00,N,2,1200, +20250520,110800,111700,113100,110400,295629,32845205250,00,0.00,N,5,-600, +20250519,111400,111000,113100,110700,227357,25347595850,00,0.00,N,5,-1400, 20250516,112800,114000,114900,112650,248420,28127407300,00,0.00,N,5,-1100, 20250515,113900,115500,116600,112200,537561,61137353200,00,0.00,N,5,-2700, 20250514,116600,117500,117900,115900,196377,22972910850,00,0.00,N,5,-300, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 245852c4d1b4..66afa4e5779e 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2425,2435,2435,2375,62431,149703205,00,0.00,N,3,0, +20250624,2425,2400,2435,2400,25005,60560288,00,0.00,N,2,30, +20250623,2395,2410,2410,2375,12135,29046250,00,0.00,N,5,-15, +20250620,2410,2400,2425,2375,29582,71216635,00,0.00,N,2,10, +20250619,2400,2400,2420,2380,16668,40066431,00,0.00,N,3,0, +20250618,2400,2390,2400,2375,11562,27626430,00,0.00,N,2,10, +20250617,2390,2365,2440,2365,13763,32803046,00,0.00,N,2,10, +20250616,2380,2410,2410,2370,68653,163564872,00,0.00,N,5,-30, +20250613,2410,2440,2440,2375,49057,117392554,00,0.00,N,5,-35, +20250612,2445,2445,2460,2420,30097,73311785,00,0.00,N,3,0, +20250611,2445,2470,2480,2430,45316,111260390,00,0.00,N,5,-25, +20250610,2470,2440,2485,2435,44781,110140915,00,0.00,N,2,10, +20250609,2460,2400,2475,2400,162667,396909849,00,0.00,N,2,60, +20250605,2400,2405,2405,2375,33148,79165843,00,0.00,N,2,15, +20250604,2385,2390,2420,2370,65619,157234050,00,0.00,N,3,0, +20250602,2385,2385,2410,2360,35380,84795245,00,0.00,N,3,0, +20250530,2385,2395,2410,2345,13110,31300394,00,0.00,N,5,-5, +20250529,2390,2330,2425,2315,97090,229922760,00,0.00,N,2,70, +20250528,2320,2320,2335,2305,17759,41171600,00,0.00,N,2,10, +20250527,2310,2325,2340,2300,16004,36992925,00,0.00,N,3,0, +20250526,2310,2310,2340,2310,22699,52567280,00,0.00,N,5,-30, +20250523,2340,2315,2375,2315,23046,53877550,00,0.00,N,2,15, +20250522,2325,2370,2370,2300,61647,143386865,00,0.00,N,5,-45, +20250521,2370,2345,2380,2330,31248,73474645,00,0.00,N,2,25, +20250520,2345,2355,2380,2330,8800,20619825,00,0.00,N,5,-5, +20250519,2350,2355,2395,2320,82127,192715224,00,0.00,N,5,-5, 20250516,2355,2380,2380,2320,77705,182193680,00,0.00,N,5,-15, 20250515,2370,2395,2395,2360,43283,102416925,00,0.00,N,5,-15, 20250514,2385,2380,2395,2360,46664,110754030,00,0.00,N,2,5, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 5855d215cf5a..aa839d0213a0 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10190,10200,10280,9700,31712,319461380,00,0.00,N,5,-10, +20250624,10200,10290,10310,10000,66505,671242740,00,0.00,N,5,-90, +20250623,10290,10120,10370,10050,32392,329233220,00,0.00,N,5,-110, +20250620,10400,10650,10660,10300,60717,635300280,00,0.00,N,3,0, +20250619,10400,10350,10430,10200,44991,464839080,00,0.00,N,2,240, +20250618,10160,9820,10160,9820,37308,375790755,00,0.00,N,2,250, +20250617,9910,9910,10060,9820,18583,184711350,00,0.00,N,5,-100, +20250616,10010,9940,10210,9850,26086,261368460,00,0.00,N,2,70, +20250613,9940,10000,10110,9820,31292,310485290,00,0.00,N,5,-50, +20250612,9990,10360,10360,9890,71736,719265490,00,0.00,N,5,-270, +20250611,10260,10270,10290,10090,20727,211518620,00,0.00,N,5,-10, +20250610,10270,10280,10290,10030,30095,304372500,00,0.00,N,5,-20, +20250609,10290,10210,10370,10100,24945,254558315,00,0.00,N,2,100, +20250605,10190,10300,10440,10180,39975,409618465,00,0.00,N,5,-110, +20250604,10300,10180,10340,10000,38088,388736745,00,0.00,N,2,120, +20250602,10180,10500,10510,9890,112105,1135257955,00,0.00,N,5,-710, +20250530,10890,9500,11400,9450,572156,6175062710,00,0.00,N,2,1270, +20250529,9620,9450,9720,9450,8973,86241060,00,0.00,N,2,70, +20250528,9550,9460,9650,9410,9702,92389270,00,0.00,N,2,90, +20250527,9460,9380,9690,9360,14200,134681940,00,0.00,N,2,60, +20250526,9400,9240,9490,9150,12816,119487000,00,0.00,N,2,200, +20250523,9200,9620,9650,9200,37045,349241950,00,0.00,N,5,-420, +20250522,9620,9850,9850,9470,15846,152674455,00,0.00,N,5,-230, +20250521,9850,9750,9980,9480,29284,285201330,00,0.00,N,2,340, +20250520,9510,9520,9700,9310,46424,440291960,00,0.00,N,5,-10, +20250519,9520,10000,10050,9360,27693,267810290,00,0.00,N,5,-570, 20250516,10090,10210,10210,10000,30374,306122125,00,0.00,N,5,-120, 20250515,10210,9700,10410,9670,73107,741155515,00,0.00,N,2,510, 20250514,9700,9640,9730,9500,18014,172997400,00,0.00,N,2,80, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index ee6c77a2b2f8..927a7ad084ce 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,709,715,715,685,105485,74033095,00,0.00,N,2,13, +20250624,696,704,719,664,232123,160990010,00,0.00,N,5,-7, +20250623,703,721,725,701,202267,142411360,00,0.00,N,5,-18, +20250620,721,724,724,702,220946,157378667,00,0.00,N,2,9, +20250619,712,724,726,710,97403,69508878,00,0.00,N,5,-12, +20250618,724,724,725,716,121289,87127064,00,0.00,N,2,1, +20250617,723,767,767,713,107327,77492892,00,0.00,N,5,-12, +20250616,735,724,745,711,141353,102136341,00,0.00,N,2,11, +20250613,724,746,746,712,219390,159219933,00,0.00,N,5,-13, +20250612,737,734,750,729,80829,59687990,00,0.00,N,2,3, +20250611,734,744,753,726,158978,117093364,00,0.00,N,5,-10, +20250610,744,780,780,739,107881,80814956,00,0.00,N,5,-16, +20250609,760,737,765,726,126207,94124809,00,0.00,N,2,23, +20250605,737,737,765,723,219815,161875064,00,0.00,N,3,0, +20250604,737,741,744,715,173415,126497253,00,0.00,N,2,2, +20250602,735,740,752,725,116510,85162093,00,0.00,N,5,-11, +20250530,746,753,786,732,120796,89720788,00,0.00,N,5,-7, +20250529,753,763,790,729,225366,171054384,00,0.00,N,2,28, +20250528,725,720,757,715,218797,159009127,00,0.00,N,2,11, +20250527,714,734,759,705,175920,126456047,00,0.00,N,5,-20, +20250526,734,731,759,711,60251,43534734,00,0.00,N,3,0, +20250523,734,746,770,702,243053,178141414,00,0.00,N,5,-12, +20250522,746,768,785,735,263061,197649047,00,0.00,N,5,-24, +20250521,770,809,809,765,137590,107256309,00,0.00,N,5,-12, +20250520,782,783,789,770,104770,81412849,00,0.00,N,5,-1, +20250519,783,813,816,762,303926,237340985,00,0.00,N,5,-33, 20250516,816,803,835,796,201404,162481504,00,0.00,N,2,13, 20250515,803,865,865,803,318365,260802541,00,0.00,N,5,-41, 20250514,844,822,856,817,314504,262899387,00,0.00,N,2,5, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index d15f806b32e1..c70c2b1f0b71 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6800,6820,6860,6720,47476,322446330,00,0.00,N,2,20, +20250624,6780,6750,6830,6670,73802,499113415,00,0.00,N,2,150, +20250623,6630,6670,6710,6510,39182,259324300,00,0.00,N,5,-80, +20250620,6710,6700,6750,6650,49712,333079900,00,0.00,N,2,50, +20250619,6660,6720,6720,6580,31560,209382905,00,0.00,N,5,-10, +20250618,6670,6620,6700,6560,71280,473294845,00,0.00,N,3,0, +20250617,6670,6790,6850,6600,57690,387036870,00,0.00,N,5,-80, +20250616,6750,6650,6770,6540,55024,365334100,00,0.00,N,2,50, +20250613,6700,6850,6930,6600,97546,650196950,00,0.00,N,5,-120, +20250612,6820,6910,6910,6750,49781,341103670,00,0.00,N,5,-40, +20250611,6860,6830,6890,6770,76806,523746800,00,0.00,N,3,0, +20250610,6860,6880,6930,6780,66413,454953720,00,0.00,N,5,-10, +20250609,6870,6800,6910,6780,97953,671572620,00,0.00,N,2,10, +20250605,6860,6850,6900,6720,119362,812389590,00,0.00,N,2,140, +20250604,6720,6660,6780,6630,52276,349432140,00,0.00,N,2,100, +20250602,6620,6680,6720,6520,44800,295751335,00,0.00,N,5,-60, +20250530,6680,6600,6810,6530,94303,632134200,00,0.00,N,2,50, +20250529,6630,6490,6860,6440,563956,3763649000,00,0.00,N,2,260, +20250528,6370,6370,6440,6300,29108,185344750,00,0.00,N,2,50, +20250527,6320,6270,6340,6240,30924,194632850,00,0.00,N,2,10, +20250526,6310,6250,6350,6200,29392,184365330,00,0.00,N,2,40, +20250523,6270,6450,6450,6270,32298,204202955,00,0.00,N,5,-70, +20250522,6340,6520,6520,6340,132743,846993170,00,0.00,N,5,-140, +20250521,6480,6470,6550,6420,28127,182308825,00,0.00,N,2,60, +20250520,6420,6460,6500,6390,45488,292533850,00,0.00,N,5,-10, +20250519,6430,6550,6640,6350,93518,602088835,00,0.00,N,5,-120, 20250516,6550,6600,6690,6550,80099,529783175,00,0.00,N,5,-80, 20250515,6630,6630,6820,6410,164732,1093355785,00,0.00,N,2,70, 20250514,6560,6480,6610,6480,117426,769760730,00,0.00,N,2,60, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 50e42135407c..998c3d74584e 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26850,27450,27450,26650,70367,1901409825,00,0.00,N,5,-500, +20250624,27350,27100,27950,27000,100835,2767589650,00,0.00,N,2,750, +20250623,26600,26650,26900,26100,95371,2525272100,00,0.00,N,5,-1100, +20250620,27700,28050,28100,27300,77293,2141510950,00,0.00,N,5,-100, +20250619,27800,28800,28800,27600,112336,3140163500,00,0.00,N,5,-750, +20250618,28550,28950,29300,27550,245934,6991240150,00,0.00,N,2,850, +20250617,27700,28000,28750,27350,203024,5658707325,00,0.00,N,5,-800, +20250616,28500,28450,29250,27350,234340,6626952625,00,0.00,N,2,400, +20250613,28100,29900,31450,27500,1304489,38693661325,00,0.00,N,2,1800, +20250612,26300,26150,27150,25650,239275,6280700700,00,0.00,N,2,100, +20250611,26200,27850,27950,25900,244007,6472807625,00,0.00,N,5,-1300, +20250610,27500,27400,27800,26500,278953,7583203975,00,0.00,N,2,800, +20250609,26700,26850,27450,26000,273880,7347008825,00,0.00,N,5,-500, +20250605,27200,29300,29550,26850,614871,17294934400,00,0.00,N,5,-3300, +20250604,30500,32400,32650,30200,595922,18609134725,00,0.00,N,5,-3800, +20250602,34300,35100,35700,33050,525189,17903451925,00,0.00,N,5,-1050, +20250530,35350,37600,37600,33550,3137371,113487062925,00,0.00,N,2,6400, +20250529,28950,28950,28950,28950,22563,653198850,00,0.00,N,1,6650, +20250528,22300,23550,23550,22000,101405,2295080475,00,0.00,N,5,-1150, +20250527,23450,22150,23800,22150,158697,3680730875,00,0.00,N,2,1150, +20250526,22300,22450,22450,21600,69100,1519919625,00,0.00,N,5,-400, +20250523,22700,22800,23350,22100,112026,2546183550,00,0.00,N,2,350, +20250522,22350,21950,22500,21750,62873,1395559775,00,0.00,N,2,150, +20250521,22200,22200,22350,21600,99505,2186029675,00,0.00,N,2,750, +20250520,21450,21000,22700,21000,134177,2933855050,00,0.00,N,2,350, +20250519,21100,19810,21450,19810,91827,1913604615,00,0.00,N,2,800, 20250516,20300,20900,21300,20000,81818,1676890350,00,0.00,N,5,-700, 20250515,21000,21150,21250,20500,58675,1222222725,00,0.00,N,5,-350, 20250514,21350,21100,21650,20500,71292,1501605525,00,0.00,N,3,0, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 3763c333e7af..de605940e704 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12710,12170,12780,12170,1855768,23342818565,00,0.00,N,2,560, +20250624,12150,12140,12300,12050,1316018,15990165805,00,0.00,N,2,110, +20250623,12040,11680,12150,11650,1191608,14294406975,00,0.00,N,2,250, +20250620,11790,11800,11870,11660,1576402,18569323435,00,0.00,N,3,0, +20250619,11790,11750,11980,11590,688590,8088477610,00,0.00,N,2,20, +20250618,11770,11820,12070,11770,746213,8874907290,00,0.00,N,5,-150, +20250617,11920,11950,12460,11820,1736323,20914785425,00,0.00,N,5,-160, +20250616,12080,11930,12080,11720,933375,11119882625,00,0.00,N,2,180, +20250613,11900,11710,12110,11620,1809908,21581658200,00,0.00,N,2,80, +20250612,11820,11620,11920,11610,1840078,21748217200,00,0.00,N,2,110, +20250611,11710,11670,11880,11510,1431286,16690942775,00,0.00,N,2,60, +20250610,11650,11380,11730,11350,1755280,20376385310,00,0.00,N,2,400, +20250609,11250,11200,11480,11200,1242646,14116730540,00,0.00,N,2,80, +20250605,11170,11110,11310,11090,1118808,12523911285,00,0.00,N,5,-20, +20250604,11190,10920,11260,10870,1630499,18210828265,00,0.00,N,2,440, +20250602,10750,10940,11260,10710,869696,9488281645,00,0.00,N,5,-310, +20250530,11060,11130,11270,10970,1289970,14261788025,00,0.00,N,5,-60, +20250529,11120,10650,11130,10590,1443779,15792144695,00,0.00,N,2,500, +20250528,10620,10570,10680,10510,956580,10141608355,00,0.00,N,2,20, +20250527,10600,10480,10630,10430,683954,7225593670,00,0.00,N,2,20, +20250526,10580,10400,10580,10390,905029,9502950055,00,0.00,N,2,180, +20250523,10400,10200,10420,10200,1572440,16283959275,00,0.00,N,2,140, +20250522,10260,10340,10390,10170,697424,7168343635,00,0.00,N,5,-190, +20250521,10450,10370,10480,10370,452806,4726915655,00,0.00,N,2,90, +20250520,10360,10340,10530,10300,510258,5291125970,00,0.00,N,2,20, +20250519,10340,10440,10550,10300,501813,5199005845,00,0.00,N,5,-160, 20250516,10500,10500,10580,10440,586210,6161365653,00,0.00,N,2,20, 20250515,10480,10440,10640,10380,590294,6220378915,00,0.00,N,5,-70, 20250514,10550,10550,10600,10440,861199,9081835610,00,0.00,N,3,0, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 87f77c425af6..eb85443f79ab 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250625,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250624,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250623,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250620,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250619,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250618,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250617,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250616,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250613,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250612,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250611,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250610,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250609,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250605,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250604,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250602,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250530,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250529,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250528,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250527,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250526,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250523,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250522,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250521,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250520,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250519,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250516,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250515,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250514,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250513,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250512,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250514,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250513,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250512,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250509,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250508,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250507,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index e656978239a7..f93350e73730 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12580,12150,12580,12090,626873,7791060385,00,0.00,N,2,450, +20250624,12130,12000,12200,11940,551043,6669296935,00,0.00,N,2,230, +20250623,11900,11640,11920,11610,514839,6092905950,00,0.00,N,2,120, +20250620,11780,11700,11790,11590,667262,7831131040,00,0.00,N,2,70, +20250619,11710,11590,11750,11540,329355,3837456850,00,0.00,N,2,110, +20250618,11600,11610,11750,11460,606328,7044589265,00,0.00,N,5,-110, +20250617,11710,11790,12140,11630,700670,8268906750,00,0.00,N,5,-110, +20250616,11820,11540,11820,11440,440007,5118593580,00,0.00,N,2,280, +20250613,11540,11440,11620,11380,754076,8681051855,00,0.00,N,2,50, +20250612,11490,11420,11650,11380,1366182,15700376855,00,0.00,N,5,-30, +20250611,11520,11530,11630,11440,584044,6724593910,00,0.00,N,5,-70, +20250610,11590,11380,11680,11320,760257,8797914970,00,0.00,N,2,210, +20250609,11380,11360,11630,11310,790587,9047985445,00,0.00,N,2,20, +20250605,11360,11250,11480,11250,634653,7198660835,00,0.00,N,2,20, +20250604,11340,11060,11390,11060,665647,7523341575,00,0.00,N,2,280, +20250602,11060,11100,11430,10930,496911,5536926940,00,0.00,N,5,-110, +20250530,11170,11080,11490,11060,747537,8423524065,00,0.00,N,2,60, +20250529,11110,10740,11160,10660,667162,7303821935,00,0.00,N,2,420, +20250528,10690,10550,10740,10530,739049,7863515695,00,0.00,N,2,90, +20250527,10600,10500,10620,10420,499669,5273494735,00,0.00,N,3,0, +20250526,10600,10460,10600,10400,404209,4260971885,00,0.00,N,2,90, +20250523,10510,10370,10540,10320,587541,6146708975,00,0.00,N,2,90, +20250522,10420,10590,10590,10370,423423,4423601590,00,0.00,N,5,-170, +20250521,10590,10510,10610,10470,316756,3342649955,00,0.00,N,2,20, +20250520,10570,10510,10670,10500,536155,5682388135,00,0.00,N,2,80, +20250519,10490,10440,10490,10400,293766,3071937220,00,0.00,N,5,-20, 20250516,10510,10530,10620,10480,228019,2400108625,00,0.00,N,5,-20, 20250515,10530,10530,10640,10510,205451,2172943115,00,0.00,N,5,-90, 20250514,10620,10530,10640,10520,640521,6779794040,00,0.00,N,2,100, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 91cdf3156e9f..893544748707 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,87000,86400,87700,84800,176853,15313518750,00,0.00,N,2,400, +20250624,86600,84600,86800,84500,223786,19187669150,00,0.00,N,2,2800, +20250623,83800,83700,83900,82800,149260,12440534050,00,0.00,N,5,-900, +20250620,84700,82700,86000,82300,299103,25337195100,00,0.00,N,2,2100, +20250619,82600,82900,84600,82100,193007,15995427050,00,0.00,N,2,500, +20250618,82100,80900,83300,80800,182621,15012029850,00,0.00,N,2,600, +20250617,81500,82100,82800,80900,184756,15075990650,00,0.00,N,5,-600, +20250616,82100,82600,83000,81400,229888,18821393550,00,0.00,N,5,-1000, +20250613,83100,83500,83800,82500,196825,16322304050,00,0.00,N,5,-900, +20250612,84000,84300,84900,83300,265001,22210079900,00,0.00,N,5,-300, +20250611,84300,84500,85100,83700,288576,24329206800,00,0.00,N,2,1200, +20250610,83100,87900,87900,82100,896091,74691238850,00,0.00,N,5,-7500, +20250609,90600,86700,90800,86700,222736,19957040950,00,0.00,N,2,3800, +20250605,86800,87200,88500,85800,187309,16281947300,00,0.00,N,5,-600, +20250604,87400,85300,87800,83700,192828,16726183350,00,0.00,N,2,2800, +20250602,84600,90500,91200,81500,384728,32857634450,00,0.00,N,5,-6700, +20250530,91300,90400,92500,90400,124299,11353991900,00,0.00,N,2,100, +20250529,91200,88100,91200,86800,184919,16657365250,00,0.00,N,2,3600, +20250528,87600,87000,88200,86600,127083,11138729450,00,0.00,N,2,100, +20250527,87500,86700,87600,86200,102979,8960457100,00,0.00,N,3,0, +20250526,87500,87000,87500,84800,104056,8974062000,00,0.00,N,2,1000, +20250523,86500,86600,87800,85800,115729,10040542650,00,0.00,N,5,-800, +20250522,87300,85300,88000,84800,240491,20912404650,00,0.00,N,2,1400, +20250521,85900,87200,87200,85100,122703,10500034550,00,0.00,N,5,-800, +20250520,86700,84800,87300,84200,246552,21318489650,00,0.00,N,2,2900, +20250519,83800,84400,85400,83200,139300,11703363150,00,0.00,N,5,-700, 20250516,84500,86500,86500,83500,175236,14795472250,00,0.00,N,5,-1800, 20250515,86300,83200,86700,83000,302512,25883562700,00,0.00,N,2,3500, 20250514,82800,84800,85100,82200,362807,30052409500,00,0.00,N,5,-2000, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index a0210aea0c43..153073472642 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2780,2765,2835,2755,17394,48436550,00,0.00,N,5,-5, +20250624,2785,2720,2855,2715,48032,133128479,00,0.00,N,2,65, +20250623,2720,2690,2745,2645,20281,54934800,00,0.00,N,5,-5, +20250620,2725,2740,2780,2695,34205,93142090,00,0.00,N,5,-30, +20250619,2755,2765,2775,2715,16763,45911840,00,0.00,N,5,-5, +20250618,2760,2690,2780,2690,24121,65924995,00,0.00,N,2,25, +20250617,2735,2705,2745,2675,23797,64495750,00,0.00,N,2,15, +20250616,2720,2730,2730,2680,26193,71073313,00,0.00,N,5,-35, +20250613,2755,2790,2840,2700,65305,181032593,00,0.00,N,3,0, +20250612,2755,2720,2785,2675,38501,104819759,00,0.00,N,2,35, +20250611,2720,2690,2730,2680,23234,62973450,00,0.00,N,2,30, +20250610,2690,2725,2735,2645,29709,79634568,00,0.00,N,5,-35, +20250609,2725,2740,2740,2690,19901,54009920,00,0.00,N,2,25, +20250605,2700,2670,2740,2660,33434,90226890,00,0.00,N,2,30, +20250604,2670,2655,2700,2630,16646,44535711,00,0.00,N,2,15, +20250602,2655,2605,2655,2600,18423,48447070,00,0.00,N,2,55, +20250530,2600,2595,2625,2555,31914,82834165,00,0.00,N,2,45, +20250529,2555,2575,2580,2545,11179,28558451,00,0.00,N,2,5, +20250528,2550,2560,2600,2550,15205,39137956,00,0.00,N,5,-25, +20250527,2575,2620,2620,2560,12471,32130928,00,0.00,N,5,-10, +20250526,2585,2600,2670,2540,18250,47415950,00,0.00,N,5,-15, +20250523,2600,2625,2625,2570,5221,13520485,00,0.00,N,3,0, +20250522,2600,2700,2700,2585,10795,28210275,00,0.00,N,5,-15, +20250521,2615,2620,2650,2585,16060,41911684,00,0.00,N,2,10, +20250520,2605,2595,2650,2590,9617,25152014,00,0.00,N,2,15, +20250519,2590,2600,2630,2550,17674,45688725,00,0.00,N,3,0, 20250516,2590,2635,2700,2550,27427,71976625,00,0.00,N,5,-45, 20250515,2635,2700,2700,2605,23577,61886555,00,0.00,N,5,-55, 20250514,2690,2615,2700,2570,43663,116512408,00,0.00,N,2,120, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 594eedf5e0e7..9865e66d3171 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4045,4080,4125,4025,19318,78158088,00,0.00,N,5,-35, +20250624,4080,4115,4180,4065,25956,106200749,00,0.00,N,5,-50, +20250623,4130,4185,4185,4110,10908,45257329,00,0.00,N,5,-55, +20250620,4185,4150,4200,4150,9889,41377176,00,0.00,N,5,-5, +20250619,4190,4185,4220,4165,12845,53732295,00,0.00,N,2,5, +20250618,4185,4205,4205,4170,7496,31330277,00,0.00,N,5,-20, +20250617,4205,4200,4210,4165,12909,53900609,00,0.00,N,2,5, +20250616,4200,4105,4215,4105,18064,75396705,00,0.00,N,2,10, +20250613,4190,4200,4205,4155,23070,96398488,00,0.00,N,5,-15, +20250612,4205,4200,4210,4190,4319,18134894,00,0.00,N,2,5, +20250611,4200,4185,4205,4160,22635,94776541,00,0.00,N,2,20, +20250610,4180,4185,4185,4140,18073,75313555,00,0.00,N,2,10, +20250609,4170,4080,4180,4070,18647,77321025,00,0.00,N,2,80, +20250605,4090,4090,4135,4015,27588,112581986,00,0.00,N,3,0, +20250604,4090,4020,4140,3995,36143,145919627,00,0.00,N,2,75, +20250602,4015,4025,4025,3985,7713,30932090,00,0.00,N,2,5, +20250530,4010,3980,4020,3970,17603,70263295,00,0.00,N,2,30, +20250529,3980,3960,3980,3925,14845,58764990,00,0.00,N,2,25, +20250528,3955,3945,3960,3925,11602,45722090,00,0.00,N,5,-5, +20250527,3960,3945,3970,3885,38557,151617315,00,0.00,N,2,60, +20250526,3900,3880,3925,3850,17594,68527965,00,0.00,N,2,40, +20250523,3860,3900,3910,3850,14585,56446996,00,0.00,N,5,-30, +20250522,3890,3840,3910,3815,12589,48590665,00,0.00,N,2,45, +20250521,3845,3820,3850,3790,14548,55583935,00,0.00,N,2,20, +20250520,3825,3830,3845,3795,36290,138076550,00,0.00,N,5,-5, +20250519,3830,3830,3835,3805,11887,45433505,00,0.00,N,3,0, 20250516,3830,3830,3855,3815,9345,35832500,00,0.00,N,3,0, 20250515,3830,3840,3850,3815,5501,21059095,00,0.00,N,5,-5, 20250514,3835,3830,3850,3810,23580,90226644,00,0.00,N,2,5, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 1ac3d170a1c7..f15308728832 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2555,2510,2585,2510,66202,169360780,00,0.00,N,2,45, +20250624,2510,2505,2535,2495,65457,164590771,00,0.00,N,2,25, +20250623,2485,2570,2680,2485,72455,185311825,00,0.00,N,5,-45, +20250620,2530,2530,2535,2505,11847,29894350,00,0.00,N,3,0, +20250619,2530,2505,2530,2490,10398,26134160,00,0.00,N,2,25, +20250618,2505,2485,2515,2480,104293,261134704,00,0.00,N,2,20, +20250617,2485,2500,2535,2480,29511,74079770,00,0.00,N,3,0, +20250616,2485,2480,2520,2465,12249,30497244,00,0.00,N,2,5, +20250613,2480,2520,2525,2455,125361,311091850,00,0.00,N,5,-35, +20250612,2515,2525,2525,2500,32722,82081545,00,0.00,N,2,5, +20250611,2510,2500,2525,2480,38463,96073616,00,0.00,N,2,5, +20250610,2505,2510,2520,2485,32027,80018355,00,0.00,N,2,5, +20250609,2500,2515,2520,2495,16118,40414500,00,0.00,N,5,-5, +20250605,2505,2510,2520,2485,39984,99854763,00,0.00,N,2,5, +20250604,2500,2490,2520,2480,23415,58357460,00,0.00,N,2,10, +20250602,2490,2485,2520,2445,35034,86666150,00,0.00,N,5,-25, +20250530,2515,2520,2570,2495,18205,45833175,00,0.00,N,5,-25, +20250529,2540,2545,2570,2530,23132,58805295,00,0.00,N,5,-15, +20250528,2555,2495,2560,2490,26126,66033135,00,0.00,N,2,60, +20250527,2495,2490,2520,2450,25819,64014275,00,0.00,N,2,25, +20250526,2470,2495,2505,2460,14078,34983380,00,0.00,N,5,-25, +20250523,2495,2515,2515,2410,34249,84750805,00,0.00,N,5,-5, +20250522,2500,2525,2550,2490,42744,107215515,00,0.00,N,5,-15, +20250521,2515,2510,2540,2505,35255,88787190,00,0.00,N,2,5, +20250520,2510,2510,2535,2505,34758,87347200,00,0.00,N,3,0, +20250519,2510,2535,2535,2495,28072,70344091,00,0.00,N,5,-10, 20250516,2520,2560,2565,2510,48469,122935623,00,0.00,N,5,-55, 20250515,2575,2640,2640,2565,47822,124106588,00,0.00,N,5,-65, 20250514,2640,2605,2645,2600,38326,100630155,00,0.00,N,2,15, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index fecbbdf4e840..f5e76518b572 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39850,40900,41200,39850,95480,3844794900,00,0.00,N,5,-1150, +20250624,41000,41150,41900,40750,98789,4062776975,00,0.00,N,2,50, +20250623,40950,41450,41800,40350,76506,3135003625,00,0.00,N,5,-950, +20250620,41900,40750,43000,40750,305259,12826826775,00,0.00,N,2,800, +20250619,41100,39850,41150,39300,107341,4314338475,00,0.00,N,2,1300, +20250618,39800,39250,41800,39250,93346,3762023550,00,0.00,N,5,-150, +20250617,39950,40100,40350,39550,103377,4125283025,00,0.00,N,5,-650, +20250616,40600,41000,41050,39800,100557,4059546725,00,0.00,N,2,50, +20250613,40550,41150,41450,39900,99851,4028922900,00,0.00,N,5,-1050, +20250612,41600,40850,41850,39950,131405,5391943950,00,0.00,N,2,1400, +20250611,40200,40850,41500,39850,98400,3980125375,00,0.00,N,5,-1200, +20250610,41400,40200,43250,40200,165482,6944831825,00,0.00,N,2,2000, +20250609,39400,39650,39850,38450,86524,3374026925,00,0.00,N,5,-250, +20250605,39650,39750,40750,39650,70517,2833547400,00,0.00,N,3,0, +20250604,39650,39250,41300,38050,126571,5041455450,00,0.00,N,2,150, +20250602,39500,40000,42000,39300,68034,2720739425,00,0.00,N,5,-600, +20250530,40100,40250,41550,38750,246351,9908638675,00,0.00,N,2,3500, +20250529,36600,37000,37200,36400,41142,1514774400,00,0.00,N,2,200, +20250528,36400,37050,37150,36400,46196,1692624350,00,0.00,N,5,-50, +20250527,36450,36950,37150,35500,127383,4615827900,00,0.00,N,5,-800, +20250526,37250,38400,38400,37000,64704,2435221800,00,0.00,N,2,100, +20250523,37150,38000,38350,36900,83207,3102309175,00,0.00,N,5,-900, +20250522,38050,38200,38400,37750,45780,1742040700,00,0.00,N,5,-250, +20250521,38300,38750,39200,38300,54298,2098604800,00,0.00,N,5,-400, +20250520,38700,39050,39850,38600,53434,2089003600,00,0.00,N,2,200, +20250519,38500,39850,40250,38250,140553,5463528350,00,0.00,N,5,-1350, 20250516,39850,42900,43300,39600,210081,8547602650,00,0.00,N,5,-2600, 20250515,42450,38950,42650,38950,315710,13090928600,00,0.00,N,2,3900, 20250514,38550,36850,38550,36650,67971,2540934900,00,0.00,N,2,1450, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 594efa268a62..0d076bd0b6a6 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2635,2675,2675,2570,106238,278685690,00,0.00,N,5,-45, +20250624,2680,2495,2795,2495,282147,746554965,00,0.00,N,2,195, +20250623,2485,2570,2570,2440,116481,290700843,00,0.00,N,5,-95, +20250620,2580,2640,2660,2535,181739,469044770,00,0.00,N,5,-80, +20250619,2660,2550,2800,2500,1036456,2770120003,00,0.00,N,2,120, +20250618,2540,2400,2635,2375,392382,985960955,00,0.00,N,2,140, +20250617,2400,2580,2580,2370,294978,730363565,00,0.00,N,5,-180, +20250616,2580,2625,2630,2540,104724,269525117,00,0.00,N,5,-40, +20250613,2620,2535,2680,2480,265453,684968670,00,0.00,N,2,85, +20250612,2535,2560,2615,2510,118419,301615830,00,0.00,N,5,-50, +20250611,2585,2675,2675,2550,144259,374826490,00,0.00,N,5,-40, +20250610,2625,2695,2730,2570,283656,746355584,00,0.00,N,5,-105, +20250609,2730,2730,2740,2610,317099,851901060,00,0.00,N,3,0, +20250605,2730,2405,2890,2405,2437269,6665699132,00,0.00,N,2,325, +20250604,2405,2365,2440,2355,133380,320496940,00,0.00,N,2,65, +20250602,2340,2315,2445,2265,71963,168427600,00,0.00,N,2,25, +20250530,2315,2490,2490,2310,136515,319486907,00,0.00,N,5,-125, +20250529,2440,2320,2500,2310,140493,342266395,00,0.00,N,2,120, +20250528,2320,2330,2375,2300,66514,155724854,00,0.00,N,5,-20, +20250527,2340,2365,2410,2300,67725,158336186,00,0.00,N,5,-25, +20250526,2365,2355,2415,2320,69580,163970845,00,0.00,N,2,10, +20250523,2355,2325,2495,2325,74695,176293239,00,0.00,N,5,-15, +20250522,2370,2490,2490,2350,141778,338556489,00,0.00,N,5,-120, +20250521,2490,2535,2610,2490,79478,201698350,00,0.00,N,5,-45, +20250520,2535,2445,2610,2445,155373,393625681,00,0.00,N,2,90, +20250519,2445,2420,2560,2395,100849,246662015,00,0.00,N,5,-35, 20250516,2480,2600,2620,2450,160371,401418906,00,0.00,N,5,-145, 20250515,2625,2550,2735,2505,193012,508092707,00,0.00,N,2,55, 20250514,2570,2650,2725,2570,131239,343272610,00,0.00,N,5,-70, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 402c29fd2f6e..7c5acfeb2bfc 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2385,2375,2425,2340,36784,87392870,00,0.00,N,2,35, +20250624,2350,2325,2375,2305,19808,46122999,00,0.00,N,2,40, +20250623,2310,2325,2385,2270,16329,38006377,00,0.00,N,5,-15, +20250620,2325,2325,2430,2300,22350,52071002,00,0.00,N,2,15, +20250619,2310,2325,2325,2295,27987,64588300,00,0.00,N,5,-35, +20250618,2345,2345,2375,2320,25527,59723700,00,0.00,N,5,-5, +20250617,2350,2365,2365,2310,42711,99705090,00,0.00,N,5,-15, +20250616,2365,2385,2385,2300,37644,87349502,00,0.00,N,2,10, +20250613,2355,2465,2505,2300,78266,187469813,00,0.00,N,5,-110, +20250612,2465,2450,2500,2390,97717,240740166,00,0.00,N,2,65, +20250611,2400,2390,2420,2375,20346,48760071,00,0.00,N,2,40, +20250610,2360,2360,2365,2335,25868,60801352,00,0.00,N,2,20, +20250609,2340,2300,2400,2275,57959,135984405,00,0.00,N,2,70, +20250605,2270,2290,2290,2230,61813,139955511,00,0.00,N,2,65, +20250604,2205,2220,2230,2205,19373,43141690,00,0.00,N,2,20, +20250602,2185,2215,2250,2175,15137,33279354,00,0.00,N,5,-20, +20250530,2205,2220,2220,2195,4246,9363305,00,0.00,N,5,-15, +20250529,2220,2205,2230,2190,8732,19386420,00,0.00,N,2,10, +20250528,2210,2200,2220,2160,10331,22741590,00,0.00,N,2,25, +20250527,2185,2160,2190,2125,8499,18378792,00,0.00,N,2,40, +20250526,2145,2160,2205,2145,17014,36965355,00,0.00,N,3,0, +20250523,2145,2130,2175,2115,23189,49714749,00,0.00,N,2,35, +20250522,2110,2145,2145,2110,11983,25420110,00,0.00,N,5,-30, +20250521,2140,2140,2140,2120,9528,20328955,00,0.00,N,2,10, +20250520,2130,2130,2165,2120,14769,31585753,00,0.00,N,3,0, +20250519,2130,2200,2200,2130,15464,33352415,00,0.00,N,5,-70, 20250516,2200,2215,2235,2185,15648,34585315,00,0.00,N,5,-15, 20250515,2215,2200,2215,2190,8748,19280417,00,0.00,N,2,5, 20250514,2210,2170,2220,2130,38649,84677005,00,0.00,N,2,45, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 3cc493728ec1..096ea40b2ac3 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29450,29250,29450,29000,24166,706386800,00,0.00,N,2,200, +20250624,29250,29300,29300,28150,32854,949013700,00,0.00,N,2,1250, +20250623,28000,28800,29950,27900,45411,1313457700,00,0.00,N,5,-800, +20250620,28800,29050,29100,27900,30652,875976550,00,0.00,N,5,-250, +20250619,29050,29950,29950,28700,31044,899080700,00,0.00,N,2,50, +20250618,29000,29850,30000,28650,28138,825835800,00,0.00,N,5,-850, +20250617,29850,28500,30400,28500,65830,1948434150,00,0.00,N,2,1350, +20250616,28500,27750,28700,27500,49236,1379447300,00,0.00,N,2,1150, +20250613,27350,27200,29850,27050,47956,1333602100,00,0.00,N,2,350, +20250612,27000,29300,29750,27000,65598,1855686650,00,0.00,N,5,-2350, +20250611,29350,25550,29350,24800,83611,2187827350,00,0.00,N,2,3800, +20250610,25550,22600,26650,22600,34254,855894000,00,0.00,N,5,-1000, +20250609,26550,26800,27150,26300,20662,552520850,00,0.00,N,5,-50, +20250605,26600,27400,27400,25550,21493,566447400,00,0.00,N,5,-700, +20250604,27300,28200,28950,26800,29896,836358400,00,0.00,N,5,-900, +20250602,28200,26050,28700,25800,62632,1738337300,00,0.00,N,2,2900, +20250530,25300,24000,25550,23750,37046,912584350,00,0.00,N,2,1300, +20250529,24000,23900,24100,23700,13042,312021950,00,0.00,N,2,100, +20250528,23900,24500,24500,23750,12901,309454450,00,0.00,N,5,-100, +20250527,24000,23900,24400,23700,20113,481598400,00,0.00,N,2,100, +20250526,23900,24000,24600,23650,19021,456292150,00,0.00,N,5,-100, +20250523,24000,24650,24650,23900,6344,152143600,00,0.00,N,5,-50, +20250522,24050,23900,24500,23750,9816,235157100,00,0.00,N,2,200, +20250521,23850,24050,24350,23700,16919,404546950,00,0.00,N,5,-200, +20250520,24050,23950,24700,23500,18525,445873250,00,0.00,N,2,450, +20250519,23600,24300,25000,23600,14688,352595550,00,0.00,N,5,-50, 20250516,23650,24350,24350,23500,17297,410443150,00,0.00,N,5,-450, 20250515,24100,22800,24650,22800,18710,446883750,00,0.00,N,2,1100, 20250514,23000,23350,23400,22800,12187,281444950,00,0.00,N,5,-350, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index a2a51b912ee0..cf26b2773612 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,799,799,799,799,0,0,00,0.00,Y,3,0, +20250624,799,799,799,799,0,0,00,0.00,Y,3,0, +20250623,799,799,799,799,0,0,00,0.00,Y,3,0, +20250620,799,799,799,799,0,0,00,0.00,Y,3,0, +20250619,799,799,799,799,0,0,00,0.00,Y,3,0, +20250618,799,799,799,799,0,0,00,0.00,Y,3,0, +20250617,799,799,799,799,0,0,00,0.00,Y,3,0, +20250616,799,799,799,799,0,0,00,0.00,Y,3,0, +20250613,799,799,799,799,0,0,00,0.00,Y,3,0, +20250612,799,799,799,799,1,799,00,0.00,Y,2,2, +20250611,797,797,797,797,0,0,00,0.00,Y,3,0, +20250610,797,797,797,797,0,0,00,0.00,Y,3,0, +20250609,797,797,797,797,0,0,00,0.00,Y,3,0, +20250605,797,797,797,797,0,0,00,0.00,Y,3,0, +20250604,797,797,797,797,0,0,00,0.00,Y,3,0, +20250602,797,797,797,797,0,0,00,0.00,Y,3,0, +20250530,797,797,797,797,0,0,00,0.00,Y,3,0, +20250529,797,797,797,797,0,0,00,0.00,Y,3,-1, +20250528,798,798,798,798,0,0,00,0.00,Y,3,0, +20250527,798,798,798,798,0,0,00,0.00,Y,3,-22, +20250526,820,764,820,764,264,201808,00,0.00,Y,5,-78, +20250523,898,898,898,898,1,898,00,0.00,Y,2,98, +20250522,800,799,800,799,20,15990,00,0.00,Y,2,1, +20250521,799,799,799,799,0,0,00,0.00,Y,3,0, +20250520,799,799,799,799,0,0,00,0.00,Y,3,0, +20250519,799,799,799,799,1,799,00,0.00,Y,2,23, 20250516,776,776,776,776,0,0,00,0.00,Y,3,0, 20250515,776,776,776,776,1,776,00,0.00,Y,2,100, 20250514,676,799,799,676,6,4548,00,0.00,N,4,-119, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index d88b068ef2e9..24ebffa44e69 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16810,17100,17420,16580,396598,6728785810,00,0.00,N,5,-190, +20250624,17000,17100,17200,16570,644576,10881253055,00,0.00,N,2,530, +20250623,16470,14900,16960,14680,1599920,25969460685,00,0.00,N,2,1410, +20250620,15060,14620,15370,14470,247164,3718170500,00,0.00,N,2,530, +20250619,14530,14770,15040,14430,123649,1814503950,00,0.00,N,5,-110, +20250618,14640,14550,14980,14400,124487,1827848320,00,0.00,N,2,90, +20250617,14550,14930,15720,14510,594100,8943255765,00,0.00,N,5,-320, +20250616,14870,14450,14980,14340,121849,1785503085,00,0.00,N,2,260, +20250613,14610,15400,15520,14510,196228,2896888400,00,0.00,N,5,-760, +20250612,15370,15200,15620,15050,138672,2121764965,00,0.00,N,2,190, +20250611,15180,15200,15350,15080,79595,1208425750,00,0.00,N,2,50, +20250610,15130,15540,15890,15120,164686,2541293640,00,0.00,N,5,-300, +20250609,15430,15550,15700,15130,113090,1737619550,00,0.00,N,5,-120, +20250605,15550,15730,15800,15400,117104,1822184160,00,0.00,N,5,-140, +20250604,15690,15140,15800,15090,182148,2834399210,00,0.00,N,2,700, +20250602,14990,14800,15160,14580,82296,1226865965,00,0.00,N,2,230, +20250530,14760,15200,15240,14700,149202,2212403210,00,0.00,N,5,-490, +20250529,15250,15420,15680,15250,111516,1722490480,00,0.00,N,5,-50, +20250528,15300,15340,15600,15120,113801,1742731980,00,0.00,N,2,110, +20250527,15190,15450,15450,15030,72952,1106879570,00,0.00,N,5,-120, +20250526,15310,14950,15470,14790,85087,1301239640,00,0.00,N,2,310, +20250523,15000,15220,15370,14920,92753,1400869690,00,0.00,N,5,-180, +20250522,15180,15130,15370,15120,110854,1685288905,00,0.00,N,5,-360, +20250521,15540,15950,16100,15530,170446,2677647555,00,0.00,N,5,-410, +20250520,15950,16300,16680,15950,353261,5766926330,00,0.00,N,5,-210, +20250519,16160,15900,16480,15230,560047,8931238115,00,0.00,N,2,130, 20250516,16030,15810,17520,15720,3201299,53747584085,00,0.00,N,2,350, 20250515,15680,16440,16480,15410,399795,6328721400,00,0.00,N,5,-360, 20250514,16040,15280,16100,15270,515810,8120255885,00,0.00,N,2,890, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index ddc50981c2d6..85e3670d36fc 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,289500,287500,294000,286000,41817,12108585250,00,0.00,N,2,2500, +20250624,287000,293000,293500,284000,24681,7086330500,00,0.00,N,2,2000, +20250623,285000,292000,292000,281500,37214,10605169000,00,0.00,N,5,-500, +20250620,285500,283500,288500,279500,37845,10799692000,00,0.00,N,2,4000, +20250619,281500,284000,285000,278000,25425,7163980000,00,0.00,N,3,0, +20250618,281500,267000,282000,266000,36583,10163637250,00,0.00,N,2,12000, +20250617,269500,265000,275000,264500,32292,8733711410,00,0.00,N,2,3500, +20250616,266000,272500,272500,263500,23827,6314176500,00,0.00,N,5,-4500, +20250613,270500,265500,273500,261000,43202,11600383026,00,0.00,N,2,2500, +20250612,268000,269000,273000,266000,30709,8247032750,00,0.00,N,5,-4000, +20250611,272000,264000,276000,264000,30280,8246268000,00,0.00,N,2,7000, +20250610,265000,265500,268500,263000,32993,8740868500,00,0.00,N,2,1000, +20250609,264000,269000,269000,263500,29106,7732869750,00,0.00,N,5,-4500, +20250605,268500,259000,270500,257000,31317,8392732750,00,0.00,N,2,11000, +20250604,257500,262500,265500,257000,23897,6220251500,00,0.00,N,2,500, +20250602,257000,240500,259500,240000,32822,8358543000,00,0.00,N,2,13000, +20250530,244000,240500,245000,235500,24307,5869501250,00,0.00,N,5,-500, +20250529,244500,246000,247000,241000,15510,3770416000,00,0.00,N,2,3000, +20250528,241500,240500,245500,240500,23194,5638094250,00,0.00,N,2,2000, +20250527,239500,240000,245500,236000,17511,4171590750,00,0.00,N,5,-3500, +20250526,243000,230000,248000,229500,33730,8118708000,00,0.00,N,2,14000, +20250523,229000,228500,232000,223500,14503,3315009500,00,0.00,N,2,500, +20250522,228500,236000,238000,225000,23238,5341916750,00,0.00,N,5,-3500, +20250521,232000,236500,237000,230000,15647,3666001750,00,0.00,N,5,-1000, +20250520,233000,238000,238000,232000,15154,3546452000,00,0.00,N,2,500, +20250519,232500,225500,233500,224000,12097,2768954250,00,0.00,N,2,2000, 20250516,230500,229500,232500,220500,26184,5934445750,00,0.00,N,5,-1000, 20250515,231500,231500,234500,230500,8594,1995633250,00,0.00,N,5,-3000, 20250514,234500,236500,238000,230000,18413,4313417250,00,0.00,N,5,-1000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index fe6908e6a6f7..ee44d95acbc5 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250625,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250624,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250623,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250620,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250619,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250618,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250617,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250616,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250613,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250612,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250611,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250610,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250609,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250605,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250604,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250602,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250530,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250529,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250528,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250527,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250526,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250523,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250522,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250521,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250520,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250519,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250516,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250515,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250514,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250513,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250512,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250514,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250513,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250512,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250509,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250508,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250507,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 814177fb54ec..aee6fe7c616a 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8500,8530,8590,8400,16734,142034290,00,0.00,N,5,-30, +20250624,8530,8480,8550,8410,26651,226271870,00,0.00,N,2,40, +20250623,8490,8780,8780,8240,40917,344631260,00,0.00,N,5,-110, +20250620,8600,8520,8690,8470,26522,228143245,00,0.00,N,2,80, +20250619,8520,8500,8700,8450,34593,295363440,00,0.00,N,5,-40, +20250618,8560,8650,8650,8530,17444,149224500,00,0.00,N,5,-90, +20250617,8650,8570,8730,8440,26447,226602165,00,0.00,N,2,90, +20250616,8560,8670,8670,8460,36730,314316550,00,0.00,N,5,-110, +20250613,8670,8780,8780,8450,38182,326009450,00,0.00,N,5,-110, +20250612,8780,8840,8840,8650,30978,270321420,00,0.00,N,2,10, +20250611,8770,8610,8840,8610,34908,306035480,00,0.00,N,2,80, +20250610,8690,8800,8800,8600,41004,356309245,00,0.00,N,5,-70, +20250609,8760,8820,9000,8650,191363,1688502130,00,0.00,N,2,410, +20250605,8350,8200,8390,8190,20366,168937240,00,0.00,N,2,190, +20250604,8160,8120,8200,8080,16257,132250170,00,0.00,N,2,50, +20250602,8110,8150,8260,8100,13912,113651805,00,0.00,N,2,10, +20250530,8100,8220,8220,8090,13725,111800700,00,0.00,N,5,-40, +20250529,8140,8160,8200,8090,15916,129666810,00,0.00,N,2,10, +20250528,8130,8170,8170,8060,7771,62954250,00,0.00,N,2,30, +20250527,8100,8150,8150,7990,13192,106120490,00,0.00,N,2,50, +20250526,8050,8200,8240,8000,33764,273469070,00,0.00,N,5,-160, +20250523,8210,8180,8220,8070,15838,129485130,00,0.00,N,2,30, +20250522,8180,8270,8270,8040,16775,136594480,00,0.00,N,5,-90, +20250521,8270,8330,8330,8150,20174,166423640,00,0.00,N,2,20, +20250520,8250,8140,8490,8110,44435,366753410,00,0.00,N,2,110, +20250519,8140,8150,8230,8030,20197,164189770,00,0.00,N,2,10, 20250516,8130,8180,8180,7960,22750,183761535,00,0.00,N,2,30, 20250515,8100,7820,8310,7800,46669,373846180,00,0.00,N,2,210, 20250514,7890,7840,7900,7760,7251,56903815,00,0.00,N,2,60, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index a7437ff6524c..cb9bc19bef75 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,108900,108300,111100,106800,293656,32181967950,00,0.00,N,2,1500, +20250624,107400,106500,110700,105900,388244,42090097900,00,0.00,N,2,3200, +20250623,104200,105300,105400,102600,271435,28135152150,00,0.00,N,5,-3200, +20250620,107400,108000,109900,105800,316142,34101775000,00,0.00,N,2,300, +20250619,107100,107000,109300,105500,262340,28069627550,00,0.00,N,2,1100, +20250618,106000,110100,112000,105800,364710,39441366350,00,0.00,N,5,-5200, +20250617,111200,113700,115000,110800,235328,26434942100,00,0.00,N,5,-3300, +20250616,114500,109100,114600,109100,442218,49811342700,00,0.00,N,2,5600, +20250613,108900,118500,118600,106800,667698,73637566950,00,0.00,N,5,-8500, +20250612,117400,118500,118700,116200,379763,44594905900,00,0.00,N,5,-600, +20250611,118000,113600,122000,111600,692709,80817439250,00,0.00,N,2,5400, +20250610,112600,110300,112900,108300,278009,30775918200,00,0.00,N,2,3400, +20250609,109200,107000,111000,105700,389123,42068704350,00,0.00,N,2,1800, +20250605,107400,111500,113200,106900,384397,42294107250,00,0.00,N,5,-4200, +20250604,111600,114800,115700,109100,380828,42493725600,00,0.00,N,5,-3100, +20250602,114700,114100,115900,112900,132737,15203084550,00,0.00,N,5,-200, +20250530,114900,115300,117200,114100,197664,22859872450,00,0.00,N,2,400, +20250529,114500,116100,116800,114000,174504,20072820400,00,0.00,N,5,-300, +20250528,114800,117200,117500,113700,270203,31215162150,00,0.00,N,5,-1200, +20250527,116000,112200,117500,111100,436065,50087676250,00,0.00,N,2,4700, +20250526,111300,111200,113200,109700,221510,24658664600,00,0.00,N,2,900, +20250523,110400,110800,112200,108600,182455,20114888900,00,0.00,N,5,-200, +20250522,110600,106200,112200,106200,348956,38508832350,00,0.00,N,2,1300, +20250521,109300,108600,109800,107200,228974,24919376650,00,0.00,N,2,1800, +20250520,107500,101500,108500,100600,440847,46760642200,00,0.00,N,2,7500, +20250519,100000,101100,101700,99000,217820,21781485200,00,0.00,N,5,-3100, 20250516,103100,104500,105200,101300,174653,17931842550,00,0.00,N,2,800, 20250515,102300,97700,104700,96500,325434,33018054050,00,0.00,N,2,4000, 20250514,98300,98000,99200,95200,284265,27666067000,00,0.00,N,5,-1400, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 80607a2ca6f0..30b2f8695d68 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6370,6510,6550,6290,250836,1612622595,00,0.00,N,5,-10, +20250624,6380,6140,6600,6130,434904,2757754325,00,0.00,N,2,300, +20250623,6080,6050,6100,5940,127404,763977700,00,0.00,N,5,-80, +20250620,6160,6140,6230,6040,184060,1129637700,00,0.00,N,2,50, +20250619,6110,5970,6130,5870,134595,809789305,00,0.00,N,2,140, +20250618,5970,5850,6040,5840,109681,650980375,00,0.00,N,2,120, +20250617,5850,5910,6040,5800,144266,855512510,00,0.00,N,5,-40, +20250616,5890,5890,5910,5770,141090,826313015,00,0.00,N,3,0, +20250613,5890,6010,6120,5800,192780,1143268250,00,0.00,N,5,-90, +20250612,5980,6090,6120,5980,173255,1046779650,00,0.00,N,5,-80, +20250611,6060,6040,6120,6000,145501,879849755,00,0.00,N,2,30, +20250610,6030,6100,6100,5970,100920,607642230,00,0.00,N,5,-70, +20250609,6100,6070,6150,5870,213950,1297317140,00,0.00,N,2,80, +20250605,6020,5880,6100,5840,195010,1171525900,00,0.00,N,2,140, +20250604,5880,5760,5920,5710,107420,627785965,00,0.00,N,2,190, +20250602,5690,5690,5710,5590,47644,269150125,00,0.00,N,2,50, +20250530,5640,5720,5750,5590,65900,372192150,00,0.00,N,5,-80, +20250529,5720,5740,5740,5640,63528,360707785,00,0.00,N,5,-20, +20250528,5740,5600,5750,5510,122892,696933285,00,0.00,N,2,190, +20250527,5550,5560,5620,5450,140504,774311810,00,0.00,N,5,-50, +20250526,5600,5700,5750,5560,141900,799318940,00,0.00,N,5,-100, +20250523,5700,5830,5910,5670,140610,810020175,00,0.00,N,5,-200, +20250522,5900,5950,6020,5860,58080,343668700,00,0.00,N,5,-40, +20250521,5940,5890,5970,5820,81641,480509705,00,0.00,N,2,50, +20250520,5890,5730,5900,5680,90790,526819595,00,0.00,N,2,180, +20250519,5710,5640,5790,5610,88797,505836395,00,0.00,N,5,-10, 20250516,5720,6040,6050,5720,262979,1531693830,00,0.00,N,5,-320, 20250515,6040,6190,6220,6030,161324,983571275,00,0.00,N,5,-120, 20250514,6160,6080,6200,6020,203442,1249362810,00,0.00,N,2,140, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 5f113a3ce94d..29ae9cdc1018 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4165,4200,4285,4165,214651,906904453,00,0.00,N,5,-35, +20250624,4200,4080,4205,4080,224709,935282192,00,0.00,N,2,135, +20250623,4065,4135,4135,4050,203100,827785974,00,0.00,N,5,-95, +20250620,4160,4180,4205,4120,141116,586958456,00,0.00,N,3,0, +20250619,4160,4240,4245,4150,205582,858948275,00,0.00,N,5,-65, +20250618,4225,4280,4305,4215,195786,831581898,00,0.00,N,5,-55, +20250617,4280,4230,4355,4185,553238,2367296691,00,0.00,N,2,90, +20250616,4190,4160,4205,4040,348870,1440401737,00,0.00,N,5,-40, +20250613,4230,4375,4465,4100,770057,3320822256,00,0.00,N,5,-120, +20250612,4350,4405,4415,4305,339236,1475984290,00,0.00,N,5,-45, +20250611,4395,4265,4425,4250,759119,3325670993,00,0.00,N,2,155, +20250610,4240,4300,4330,4230,279831,1193343388,00,0.00,N,5,-80, +20250609,4320,4275,4330,4170,386800,1646340687,00,0.00,N,2,55, +20250605,4265,4330,4370,4252,315256,1354791169,00,0.00,N,5,-25, +20250604,4290,4340,4385,4250,434445,1871939935,00,0.00,N,5,-65, +20250602,4355,4475,4650,4350,742182,3295376629,00,0.00,N,5,-110, +20250530,4465,4490,4690,4445,1953466,8930946023,00,0.00,N,5,-20, +20250529,4485,4220,4800,4210,8703417,39960871622,00,0.00,N,2,225, +20250528,4260,4450,4455,4255,1055540,4556407879,00,0.00,N,5,-255, +20250527,4515,4485,4570,4275,2572032,11364392222,00,0.00,N,2,5, +20250526,4510,4250,5090,4170,18732468,89287088258,00,0.00,N,2,300, +20250523,4210,4570,4595,4120,2365287,10183625730,00,0.00,N,5,-495, +20250522,4705,4225,4945,4145,18734614,87660179078,00,0.00,N,2,660, +20250521,4045,3990,4100,3955,954584,3985446353,00,0.00,N,2,135, +20250520,3910,3910,3925,3840,239159,931932635,00,0.00,N,5,-5, +20250519,3915,3975,4190,3860,1475974,5929037492,00,0.00,N,2,105, 20250516,3810,3900,3900,3800,72709,277970724,00,0.00,N,5,-85, 20250515,3895,3895,3930,3855,60173,233989978,00,0.00,N,5,-10, 20250514,3905,3910,4095,3840,294242,1161883802,00,0.00,N,2,15, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 735d12f3671d..06eac17daabf 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2155,2160,2175,2060,176265,375092430,00,0.00,N,5,-5, +20250624,2160,1940,2230,1940,501825,1056396095,00,0.00,N,2,248, +20250623,1912,2010,2010,1805,547226,1030212327,00,0.00,N,5,-98, +20250620,2010,2005,2135,1950,305300,618617557,00,0.00,N,5,-15, +20250619,2025,2140,2140,1927,403227,821233052,00,0.00,N,5,-120, +20250618,2145,2190,2210,2015,267799,567502685,00,0.00,N,5,-45, +20250617,2190,2140,2250,2100,329416,713417975,00,0.00,N,2,85, +20250616,2105,1911,2160,1850,641693,1315660842,00,0.00,N,2,194, +20250613,1911,2000,2000,1851,237416,456649017,00,0.00,N,5,-27, +20250612,1938,1970,1986,1850,411778,792475529,00,0.00,N,2,16, +20250611,1922,1635,1999,1635,2229967,4166622876,00,0.00,N,2,324, +20250610,1598,1469,1650,1455,542442,854994814,00,0.00,N,2,129, +20250609,1469,1451,1472,1430,139550,203432180,00,0.00,N,2,21, +20250605,1448,1380,1493,1380,267190,387749675,00,0.00,N,2,78, +20250604,1370,1370,1392,1330,46729,64243188,00,0.00,N,5,-14, +20250602,1384,1347,1400,1333,67163,91845012,00,0.00,N,2,39, +20250530,1345,1339,1394,1308,88975,120879471,00,0.00,N,2,5, +20250529,1340,1400,1400,1312,122384,165269553,00,0.00,N,5,-53, +20250528,1393,1377,1404,1377,92234,128429255,00,0.00,N,2,16, +20250527,1377,1375,1415,1369,117307,162505675,00,0.00,N,2,4, +20250526,1373,1363,1405,1360,81151,112128321,00,0.00,N,2,10, +20250523,1363,1390,1410,1346,212954,291809739,00,0.00,N,3,0, +20250522,1363,1323,1363,1322,172497,232224735,00,0.00,N,2,41, +20250521,1322,1338,1338,1318,39448,52295541,00,0.00,N,2,4, +20250520,1318,1324,1334,1304,50880,66901672,00,0.00,N,2,14, +20250519,1304,1324,1324,1290,44098,57607475,00,0.00,N,5,-1, 20250516,1305,1305,1325,1291,61957,81101730,00,0.00,N,3,0, 20250515,1305,1306,1324,1260,78738,101920016,00,0.00,N,5,-1, 20250514,1306,1324,1325,1297,102074,133926993,00,0.00,N,2,10, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index ad8d3cc3470d..a03ac49f52f2 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15360,15210,15500,15120,22640,347171480,00,0.00,N,2,120, +20250624,15240,15090,15390,15090,15517,237073000,00,0.00,N,2,180, +20250623,15060,15520,15520,15050,20971,317170800,00,0.00,N,5,-360, +20250620,15420,15240,15550,15200,10705,165568780,00,0.00,N,2,200, +20250619,15220,15430,15430,15110,13543,206215510,00,0.00,N,2,30, +20250618,15190,15250,15470,15180,20521,313320025,00,0.00,N,5,-60, +20250617,15250,15180,15310,15100,10121,153714870,00,0.00,N,5,-30, +20250616,15280,15130,15290,14920,14483,218469600,00,0.00,N,2,50, +20250613,15230,15630,15670,15190,16266,249572330,00,0.00,N,5,-400, +20250612,15630,15720,15790,15590,11502,180223440,00,0.00,N,5,-80, +20250611,15710,15500,15720,15410,15294,239441400,00,0.00,N,2,210, +20250610,15500,15440,15540,15240,16556,254980240,00,0.00,N,2,60, +20250609,15440,15320,15570,15320,22075,340136620,00,0.00,N,2,40, +20250605,15400,15410,15620,15230,10205,157378980,00,0.00,N,2,20, +20250604,15380,15170,15480,15090,14101,215036010,00,0.00,N,2,210, +20250602,15170,15360,15360,15130,5384,82036880,00,0.00,N,5,-130, +20250530,15300,15290,15320,15110,2828,43123350,00,0.00,N,2,90, +20250529,15210,15300,15400,15050,17203,260921485,00,0.00,N,5,-110, +20250528,15320,15260,15430,15170,4491,68513140,00,0.00,N,2,110, +20250527,15210,15400,15400,15210,4218,64525690,00,0.00,N,5,-130, +20250526,15340,15320,15450,15150,6046,92165410,00,0.00,N,2,20, +20250523,15320,15990,15990,15210,24425,376275370,00,0.00,N,5,-520, +20250522,15840,16000,16000,15680,8416,132861770,00,0.00,N,5,-60, +20250521,15900,16040,16100,15850,6939,110444830,00,0.00,N,5,-140, +20250520,16040,16210,16220,16010,5742,92264950,00,0.00,N,5,-140, +20250519,16180,15840,16190,15840,5230,83821370,00,0.00,N,2,220, 20250516,15960,16130,16230,15870,15839,253221530,00,0.00,N,5,-170, 20250515,16130,16210,16330,16000,23820,385658460,00,0.00,N,2,10, 20250514,16120,16010,16210,15920,29592,474424305,00,0.00,N,2,140, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 1430e3058c45..466ee76e9386 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1700,1684,1711,1659,41461,70204595,00,0.00,N,2,21, +20250624,1679,1686,1686,1650,29302,48787313,00,0.00,N,2,26, +20250623,1653,1682,1684,1633,10265,17090224,00,0.00,N,5,-43, +20250620,1696,1681,1709,1680,19301,32830335,00,0.00,N,2,16, +20250619,1680,1660,1689,1650,28817,48281926,00,0.00,N,2,26, +20250618,1654,1640,1659,1623,9867,16241399,00,0.00,N,2,14, +20250617,1640,1640,1650,1633,5456,8956115,00,0.00,N,5,-4, +20250616,1644,1665,1665,1613,7186,11753832,00,0.00,N,5,-7, +20250613,1651,1698,1709,1647,13414,22368337,00,0.00,N,5,-25, +20250612,1676,1666,1687,1660,15876,26573669,00,0.00,N,2,10, +20250611,1666,1649,1670,1649,9481,15806883,00,0.00,N,2,17, +20250610,1649,1698,1698,1640,13630,22711345,00,0.00,N,5,-21, +20250609,1670,1644,1683,1641,25175,41715016,00,0.00,N,2,26, +20250605,1644,1780,1780,1640,46942,79004294,00,0.00,N,5,-6, +20250604,1650,1639,1650,1630,11935,19688439,00,0.00,N,2,11, +20250602,1639,1637,1639,1605,29621,48414787,00,0.00,N,2,35, +20250530,1604,1576,1618,1576,28133,45038585,00,0.00,N,2,26, +20250529,1578,1577,1579,1490,18285,28551230,00,0.00,N,2,1, +20250528,1577,1570,1589,1567,2869,4508729,00,0.00,N,2,7, +20250527,1570,1581,1608,1520,6708,10511565,00,0.00,N,5,-11, +20250526,1581,1580,1646,1580,17772,28606625,00,0.00,N,2,6, +20250523,1575,1584,1590,1561,7946,12552117,00,0.00,N,2,22, +20250522,1553,1585,1585,1553,8086,12621977,00,0.00,N,5,-2, +20250521,1555,1578,1578,1549,14021,21941369,00,0.00,N,5,-11, +20250520,1566,1602,1604,1565,4217,6638188,00,0.00,N,5,-16, +20250519,1582,1589,1595,1578,2521,3992216,00,0.00,N,5,-1, 20250516,1583,1595,1600,1583,5109,8100906,00,0.00,N,5,-17, 20250515,1600,1594,1605,1571,3139,5003962,00,0.00,N,2,14, 20250514,1586,1598,1601,1582,13593,21627779,00,0.00,N,5,-14, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 013d42bef5fe..e3e751365125 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15380,15540,15540,15240,13983,214965500,00,0.00,N,5,-100, +20250624,15480,15520,15520,15280,26894,413660900,00,0.00,N,2,180, +20250623,15300,15580,15580,15290,16051,246964110,00,0.00,N,5,-430, +20250620,15730,15660,15820,15580,15734,247353760,00,0.00,N,5,-20, +20250619,15750,15750,15900,15490,20825,329056620,00,0.00,N,2,140, +20250618,15610,15330,15740,15160,37212,579984945,00,0.00,N,2,280, +20250617,15330,15420,15640,15120,36056,549390745,00,0.00,N,5,-90, +20250616,15420,15650,15790,15100,44563,689079700,00,0.00,N,5,-200, +20250613,15620,15610,15950,15380,62572,980184350,00,0.00,N,2,10, +20250612,15610,15900,15900,15480,41766,654343740,00,0.00,N,2,130, +20250611,15480,15460,15640,15420,44971,696882420,00,0.00,N,2,50, +20250610,15430,15240,15500,15090,31086,476504120,00,0.00,N,2,200, +20250609,15230,14890,15310,14890,40419,613066825,00,0.00,N,2,340, +20250605,14890,14800,15000,14690,21215,315890655,00,0.00,N,2,50, +20250604,14840,14710,14860,14490,35525,520766490,00,0.00,N,2,450, +20250602,14390,14350,14410,14230,11608,166192825,00,0.00,N,2,40, +20250530,14350,14360,14460,14170,22671,324626135,00,0.00,N,2,10, +20250529,14340,14100,14350,14040,24620,350238670,00,0.00,N,2,240, +20250528,14100,13930,14180,13880,29049,408177650,00,0.00,N,2,170, +20250527,13930,14250,14250,13920,37292,522524665,00,0.00,N,5,-270, +20250526,14200,14520,14800,14160,56106,802227700,00,0.00,N,5,-320, +20250523,14520,14690,14690,14440,19972,289977630,00,0.00,N,5,-130, +20250522,14650,14740,14740,14550,16722,244314545,00,0.00,N,5,-190, +20250521,14840,14700,14990,14680,16890,249452625,00,0.00,N,2,170, +20250520,14670,14530,14730,14530,15212,222659680,00,0.00,N,2,140, +20250519,14530,14980,14980,14410,34476,500831035,00,0.00,N,5,-260, 20250516,14790,15090,15120,14770,34772,517196680,00,0.00,N,5,-290, 20250515,15080,15530,15600,15050,45615,696592140,00,0.00,N,5,-440, 20250514,15520,15850,15850,15450,38260,595053210,00,0.00,N,5,-320, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 1703155ab7b0..8110de7cc86a 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,577,578,583,551,159374,90570402,00,0.00,N,5,-1, +20250624,578,575,578,550,244599,139243803,00,0.00,N,2,2, +20250623,576,595,595,575,159000,92470870,00,0.00,N,5,-19, +20250620,595,597,601,584,199265,117520235,00,0.00,N,5,-2, +20250619,597,599,603,588,134644,79975959,00,0.00,N,3,0, +20250618,597,599,602,587,236677,140662981,00,0.00,N,5,-2, +20250617,599,600,610,587,193635,116389486,00,0.00,N,5,-1, +20250616,600,600,603,580,50424,30056431,00,0.00,N,3,0, +20250613,600,612,620,590,74281,44486813,00,0.00,N,5,-12, +20250612,612,612,615,602,62251,37890025,00,0.00,N,3,0, +20250611,612,604,614,601,69784,42260143,00,0.00,N,2,8, +20250610,604,632,692,593,738744,473659062,00,0.00,N,5,-28, +20250609,632,595,699,593,418550,275009320,00,0.00,N,2,36, +20250605,596,591,605,591,19520,11648229,00,0.00,N,2,1, +20250604,595,588,602,588,35367,21068908,00,0.00,N,2,7, +20250602,588,600,608,588,69622,41504723,00,0.00,N,5,-14, +20250530,602,614,614,586,50247,30110880,00,0.00,N,2,1, +20250529,601,595,609,588,17838,10747897,00,0.00,N,2,9, +20250528,592,591,619,591,31912,19282832,00,0.00,N,5,-4, +20250527,596,597,620,593,26935,16092290,00,0.00,N,2,2, +20250526,594,588,605,586,16763,9937599,00,0.00,N,2,1, +20250523,593,595,604,593,18226,10868076,00,0.00,N,5,-7, +20250522,600,587,600,586,32365,19161092,00,0.00,N,2,5, +20250521,595,595,608,587,11373,6776963,00,0.00,N,3,0, +20250520,595,586,604,586,13768,8196324,00,0.00,N,2,5, +20250519,590,590,604,588,30947,18304218,00,0.00,N,3,0, 20250516,590,584,600,584,36061,21274575,00,0.00,N,2,6, 20250515,584,616,629,584,45950,27756186,00,0.00,N,5,-32, 20250514,616,611,620,605,29782,18227600,00,0.00,N,2,5, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index b83c09879526..7824e19e2537 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21150,21200,21300,20500,36061,754901675,00,0.00,N,3,0, +20250624,21150,19930,21500,19900,79958,1668547040,00,0.00,N,2,1330, +20250623,19820,20250,20250,19750,44977,892347515,00,0.00,N,5,-430, +20250620,20250,20100,20800,20100,50805,1036428925,00,0.00,N,2,100, +20250619,20150,20250,20250,20050,18311,368211200,00,0.00,N,3,0, +20250618,20150,20400,20500,20050,35897,724529825,00,0.00,N,5,-300, +20250617,20450,20350,20900,20300,45863,942771325,00,0.00,N,5,-50, +20250616,20500,21350,21350,20200,82637,1698050975,00,0.00,N,5,-900, +20250613,21400,22200,22400,21100,94973,2045745400,00,0.00,N,5,-800, +20250612,22200,22650,23100,21650,331431,7365858900,00,0.00,N,5,-600, +20250611,22800,22350,23050,21900,71348,1617457475,00,0.00,N,2,850, +20250610,21950,21500,22050,21150,88321,1908988925,00,0.00,N,2,400, +20250609,21550,21300,22100,21300,59390,1284075425,00,0.00,N,5,-200, +20250605,21750,22400,22550,21500,58674,1289653375,00,0.00,N,5,-600, +20250604,22350,21750,22500,21750,44918,996054550,00,0.00,N,2,300, +20250602,22050,21700,23700,21100,207722,4668766600,00,0.00,N,2,1050, +20250530,21000,20400,21100,20400,27985,583385575,00,0.00,N,2,450, +20250529,20550,20450,21000,20200,50574,1040011325,00,0.00,N,2,250, +20250528,20300,20250,20400,20000,30197,608387125,00,0.00,N,3,0, +20250527,20300,20050,20350,20050,14666,296075350,00,0.00,N,2,100, +20250526,20200,20700,20700,20200,17547,357566125,00,0.00,N,2,100, +20250523,20100,20350,20700,20050,13277,268835400,00,0.00,N,5,-450, +20250522,20550,19930,20700,19700,42600,864863460,00,0.00,N,2,620, +20250521,19930,19740,20550,19740,31150,624944890,00,0.00,N,5,-10, +20250520,19940,20500,20500,19870,18901,378905140,00,0.00,N,5,-260, +20250519,20200,19720,20300,19530,33171,658065025,00,0.00,N,2,370, 20250516,19830,20350,20600,19650,35545,706504095,00,0.00,N,5,-670, 20250515,20500,20250,21050,20250,15651,322423450,00,0.00,N,2,50, 20250514,20450,20050,20500,19910,15477,313460050,00,0.00,N,2,400, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 6d78f7985d5b..82b9f2ba1994 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5200,5250,5270,5140,90115,468410780,00,0.00,N,2,10, +20250624,5190,5140,5240,5140,151145,785292715,00,0.00,N,2,70, +20250623,5120,5260,5260,5110,152519,784795720,00,0.00,N,5,-180, +20250620,5300,5290,5300,5200,184926,968180540,00,0.00,N,2,10, +20250619,5290,5350,5370,5240,134140,707156155,00,0.00,N,5,-50, +20250618,5340,5310,5350,5260,110018,583223300,00,0.00,N,2,10, +20250617,5330,5460,5510,5300,193726,1051742015,00,0.00,N,5,-70, +20250616,5400,5350,5420,5250,198737,1063924855,00,0.00,N,2,130, +20250613,5270,5460,5460,5190,227580,1203476715,00,0.00,N,5,-180, +20250612,5450,5500,5530,5390,311939,1704591845,00,0.00,N,5,-50, +20250611,5500,5360,5550,5300,571353,3124790185,00,0.00,N,2,150, +20250610,5350,5190,5450,5170,732345,3905595150,00,0.00,N,2,260, +20250609,5090,4905,5090,4905,342345,1712723595,00,0.00,N,2,185, +20250605,4905,4905,4920,4850,157642,769823605,00,0.00,N,2,5, +20250604,4900,4920,4930,4850,80442,392293492,00,0.00,N,2,40, +20250602,4860,4865,4900,4825,76861,372878005,00,0.00,N,5,-5, +20250530,4865,4930,4930,4845,94824,461076435,00,0.00,N,5,-50, +20250529,4915,4900,4930,4885,128818,631702735,00,0.00,N,2,20, +20250528,4895,4920,5020,4875,144815,715710818,00,0.00,N,5,-25, +20250527,4920,4940,4965,4895,51806,255031062,00,0.00,N,5,-20, +20250526,4940,4920,4975,4900,52082,256687960,00,0.00,N,2,20, +20250523,4920,4920,4950,4880,37203,182670710,00,0.00,N,5,-5, +20250522,4925,4915,4950,4865,60940,299192385,00,0.00,N,5,-40, +20250521,4965,4860,5010,4845,112459,557409115,00,0.00,N,2,105, +20250520,4860,4780,4880,4780,131678,636516861,00,0.00,N,2,80, +20250519,4780,4750,4810,4695,80384,381618720,00,0.00,N,2,25, 20250516,4755,4845,4845,4740,120114,572965569,00,0.00,N,5,-135, 20250515,4890,4985,4995,4875,94111,462386655,00,0.00,N,5,-95, 20250514,4985,4935,4995,4900,75527,373862251,00,0.00,N,2,60, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index b2c2617d2f6c..5896efb05648 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,378000,369500,379000,366000,49092,18442078500,00,0.00,N,2,10000, +20250624,368000,369500,374000,343500,53487,19644727500,00,0.00,N,2,6000, +20250623,362000,366000,372000,358000,46212,16884101000,00,0.00,N,5,-6500, +20250620,368500,372500,378500,366500,29496,10957809000,00,0.00,N,5,-3500, +20250619,372000,381000,383000,370000,42068,15767670000,00,0.00,N,5,-12000, +20250618,384000,353500,387500,353000,79814,30267244750,00,0.00,N,2,24500, +20250617,359500,376000,377000,355000,56306,20457658750,00,0.00,N,5,-8000, +20250616,367500,362500,372000,362000,50713,18643267500,00,0.00,N,2,11500, +20250613,356000,373000,379500,352500,79182,28560263750,00,0.00,N,5,-20500, +20250612,376500,370000,385000,368000,82140,30949428750,00,0.00,N,2,6500, +20250611,370000,365500,379500,363500,89183,33001010000,00,0.00,N,2,6500, +20250610,363500,346500,364500,341500,107622,38258337000,00,0.00,N,2,19000, +20250609,344500,329000,345000,323500,93523,31742888500,00,0.00,N,2,17500, +20250605,327000,333000,336500,323500,81912,26855837750,00,0.00,N,5,-7000, +20250604,334000,340000,344500,331500,60281,20407986500,00,0.00,N,5,-2500, +20250602,336500,332500,340500,330000,37834,12719009750,00,0.00,N,2,4500, +20250530,332000,327500,339500,327500,63252,21133758000,00,0.00,N,2,4500, +20250529,327500,328500,330000,320000,87703,28549004000,00,0.00,N,2,3000, +20250528,324500,362000,362000,321000,183913,61747722750,00,0.00,N,5,-37500, +20250527,362000,360000,367500,360000,26829,9744519250,00,0.00,N,2,2500, +20250526,359500,365000,370000,357500,30583,11089852500,00,0.00,N,3,0, +20250523,359500,357500,364500,355000,29179,10544487750,00,0.00,N,2,3500, +20250522,356000,362000,364500,354500,32205,11517779750,00,0.00,N,5,-10000, +20250521,366000,349000,377000,348500,85655,31277125500,00,0.00,N,2,22000, +20250520,344000,344000,351000,339500,45358,15695232500,00,0.00,N,2,3500, +20250519,340500,343500,348500,336500,38718,13189481000,00,0.00,N,5,-6000, 20250516,346500,349500,357000,346500,45938,16116402750,00,0.00,N,5,-3500, 20250515,350000,343000,353000,340000,44255,15445587500,00,0.00,N,2,4000, 20250514,346000,341000,348500,336000,42429,14615809750,00,0.00,N,2,2000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 1661e707e400..0fdbb4a21e22 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5470,5530,5550,5420,47065,257381450,00,0.00,N,2,10, +20250624,5460,5370,5470,5360,49383,267791640,00,0.00,N,2,130, +20250623,5330,5470,5490,5330,57415,308269245,00,0.00,N,5,-170, +20250620,5500,5300,5640,5290,211652,1164760255,00,0.00,N,2,170, +20250619,5330,5250,5360,5120,41844,219680310,00,0.00,N,2,160, +20250618,5170,5140,5290,5100,40942,212248180,00,0.00,N,2,20, +20250617,5150,5170,5260,5090,44749,231332825,00,0.00,N,5,-10, +20250616,5160,5270,5270,5010,48924,252838565,00,0.00,N,5,-110, +20250613,5270,5430,5470,5200,72862,384448380,00,0.00,N,5,-150, +20250612,5420,5450,5450,5390,39247,212227765,00,0.00,N,5,-10, +20250611,5430,5390,5470,5390,50130,271649925,00,0.00,N,2,10, +20250610,5420,5440,5500,5400,44057,239664440,00,0.00,N,5,-10, +20250609,5430,5350,5490,5350,45753,247964560,00,0.00,N,2,40, +20250605,5390,5350,5440,5290,37289,199101940,00,0.00,N,2,90, +20250604,5300,5200,5320,5190,22942,121101640,00,0.00,N,2,90, +20250602,5210,5280,5290,5190,22428,117201240,00,0.00,N,5,-60, +20250530,5270,5290,5320,5210,13683,72288660,00,0.00,N,5,-60, +20250529,5330,5270,5410,5210,47825,252885345,00,0.00,N,2,110, +20250528,5220,5120,5230,5120,23166,120382700,00,0.00,N,2,90, +20250527,5130,5020,5190,5020,14853,75799770,00,0.00,N,2,30, +20250526,5100,5000,5260,5000,30245,155046945,00,0.00,N,2,10, +20250523,5090,5130,5200,5050,71938,368306795,00,0.00,N,5,-80, +20250522,5170,5250,5260,5160,27281,141897900,00,0.00,N,5,-130, +20250521,5300,5210,5350,5210,13354,70680610,00,0.00,N,2,100, +20250520,5200,5210,5300,5140,52140,270802720,00,0.00,N,2,30, +20250519,5170,5250,5300,5170,24047,125571060,00,0.00,N,5,-130, 20250516,5300,5460,5470,5300,44677,238793755,00,0.00,N,5,-160, 20250515,5460,5520,5540,5450,25062,137279530,00,0.00,N,5,-80, 20250514,5540,5510,5560,5420,34806,191273520,00,0.00,N,2,50, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 4ba529b1123d..f44761020a14 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,880,907,930,870,95076,84881693,00,0.00,N,5,-26, +20250624,906,835,925,821,245373,216224858,00,0.00,N,2,71, +20250623,835,846,850,820,101810,84819504,00,0.00,N,5,-19, +20250620,854,865,865,832,131971,111858204,00,0.00,N,5,-23, +20250619,877,885,885,820,295491,251124987,00,0.00,N,5,-3, +20250618,880,898,898,869,93073,82061807,00,0.00,N,5,-18, +20250617,898,906,924,864,194004,173164147,00,0.00,N,5,-18, +20250616,916,929,929,906,54413,49622971,00,0.00,N,2,2, +20250613,914,921,928,905,129996,118599828,00,0.00,N,5,-4, +20250612,918,942,950,918,142422,132014365,00,0.00,N,5,-24, +20250611,942,968,979,938,140121,132600575,00,0.00,N,5,-26, +20250610,968,987,996,953,214920,208219358,00,0.00,N,5,-28, +20250609,996,1036,1036,978,191889,192134492,00,0.00,N,5,-39, +20250605,1035,1034,1070,1020,146896,153172584,00,0.00,N,2,1, +20250604,1034,1030,1050,990,53469,54632046,00,0.00,N,2,4, +20250602,1030,1004,1049,1004,80153,82140644,00,0.00,N,2,26, +20250530,1004,1011,1037,1001,70035,70637938,00,0.00,N,5,-7, +20250529,1011,1058,1058,992,141778,144035905,00,0.00,N,5,-4, +20250528,1015,1037,1037,1001,61137,61909310,00,0.00,N,5,-3, +20250527,1018,983,1045,983,93449,94213314,00,0.00,N,2,35, +20250526,983,940,1013,940,164744,161877518,00,0.00,N,2,43, +20250523,940,954,958,910,115969,108658826,00,0.00,N,5,-14, +20250522,954,993,993,935,91298,87983746,00,0.00,N,5,-44, +20250521,998,965,1034,951,93559,92055860,00,0.00,N,2,26, +20250520,972,1002,1039,954,103998,101971694,00,0.00,N,5,-29, +20250519,1001,1036,1044,1001,80501,81406971,00,0.00,N,5,-35, 20250516,1036,1073,1094,1021,86184,89676839,00,0.00,N,5,-37, 20250515,1073,1079,1099,1037,112388,119697440,00,0.00,N,5,-6, 20250514,1079,1144,1144,1079,155297,170191504,00,0.00,N,5,-65, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 0c18032b2bfa..af84b31aa58e 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,950,957,963,949,106938,102100710,00,0.00,N,5,-7, +20250624,957,946,957,942,90431,86139109,00,0.00,N,2,11, +20250623,946,954,954,917,424245,395516181,00,0.00,N,5,-9, +20250620,955,953,959,950,55561,52944209,00,0.00,N,2,2, +20250619,953,960,963,906,158746,150753332,00,0.00,N,5,-1, +20250618,954,957,965,950,53350,50847172,00,0.00,N,5,-3, +20250617,957,964,965,951,55006,52540886,00,0.00,N,5,-7, +20250616,964,964,965,950,69223,66209961,00,0.00,N,2,2, +20250613,962,957,962,950,39177,37495646,00,0.00,N,2,1, +20250612,961,959,963,954,85435,81750977,00,0.00,N,2,2, +20250611,959,955,960,948,45874,43893265,00,0.00,N,2,4, +20250610,955,956,956,944,50402,47868329,00,0.00,N,2,5, +20250609,950,946,954,945,47425,45080750,00,0.00,N,2,6, +20250605,944,943,953,937,108509,102667466,00,0.00,N,2,4, +20250604,940,929,944,929,121793,113831777,00,0.00,N,2,11, +20250602,929,925,936,916,30705,28424631,00,0.00,N,2,4, +20250530,925,920,933,917,97662,90403263,00,0.00,N,2,5, +20250529,920,920,926,900,144263,131854050,00,0.00,N,2,5, +20250528,915,904,920,898,136924,123603365,00,0.00,N,2,15, +20250527,900,909,911,897,260523,234738879,00,0.00,N,5,-6, +20250526,906,925,927,901,390902,357182393,00,0.00,N,5,-19, +20250523,925,930,930,915,99971,92219602,00,0.00,N,3,0, +20250522,925,926,930,917,87650,80612985,00,0.00,N,2,1, +20250521,924,921,927,917,89024,81990057,00,0.00,N,2,4, +20250520,920,950,950,875,715845,647043914,00,0.00,N,5,-21, +20250519,941,948,948,933,107990,101110540,00,0.00,N,3,0, 20250516,941,949,949,937,48671,45896843,00,0.00,N,5,-7, 20250515,948,947,949,942,86085,81447501,00,0.00,N,2,1, 20250514,947,939,950,939,21589,20416455,00,0.00,N,2,2, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 90f0ade09ec6..996e31ccb5d8 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,64900,65200,67200,64900,41757,2747396900,00,0.00,N,2,100, +20250624,64800,63400,65300,63300,35536,2288326800,00,0.00,N,2,2300, +20250623,62500,64400,64600,62500,60001,3769367100,00,0.00,N,5,-2500, +20250620,65000,65000,65700,64200,61859,4023861800,00,0.00,N,2,100, +20250619,64900,65600,65600,64450,26317,1706095900,00,0.00,N,5,-500, +20250618,65400,64600,65600,64400,26140,1702377600,00,0.00,N,2,100, +20250617,65300,65700,66000,64900,44277,2893239450,00,0.00,N,5,-700, +20250616,66000,66000,66300,64500,37792,2473360450,00,0.00,N,5,-1000, +20250613,67000,68900,68900,65600,91645,6115035850,00,0.00,N,5,-2300, +20250612,69300,68800,69800,67700,86125,5917738600,00,0.00,N,2,1000, +20250611,68300,66700,68700,66200,61952,4215909450,00,0.00,N,2,1200, +20250610,67100,66500,67300,65400,48747,3250427650,00,0.00,N,2,500, +20250609,66600,65700,66800,65100,63270,4173995700,00,0.00,N,2,1400, +20250605,65200,64100,65500,63300,60502,3912149050,00,0.00,N,2,1800, +20250604,63400,61800,63800,61800,46393,2926446250,00,0.00,N,2,2200, +20250602,61200,61800,61800,60600,28036,1719187600,00,0.00,N,5,-600, +20250530,61800,62000,62800,61500,29411,1825428650,00,0.00,N,5,-200, +20250529,62000,61800,62300,61400,29122,1803564550,00,0.00,N,2,800, +20250528,61200,61300,61800,60900,23364,1434176700,00,0.00,N,3,0, +20250527,61200,60800,61800,60400,29754,1812508800,00,0.00,N,5,-100, +20250526,61300,61100,61800,60300,32980,2007123600,00,0.00,N,2,300, +20250523,61000,61600,62100,60900,18837,1152601300,00,0.00,N,5,-1000, +20250522,62000,62200,62900,61800,24111,1497647500,00,0.00,N,5,-500, +20250521,62500,62500,63300,62200,17057,1069172100,00,0.00,N,5,-100, +20250520,62600,62400,63100,62000,16703,1045262350,00,0.00,N,2,200, +20250519,62400,63400,63500,62100,26160,1636399950,00,0.00,N,5,-1000, 20250516,63400,63500,63800,63000,23394,1481796300,00,0.00,N,5,-200, 20250515,63600,63900,64000,63100,45296,2879849700,00,0.00,N,5,-100, 20250514,63700,62500,64400,62100,54298,3445950050,00,0.00,N,2,1300, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 9b99b93aac4c..cd4112c43195 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,51800,52400,52400,51000,24390,1259675600,00,0.00,N,5,-600, +20250624,52400,51400,52600,51400,16530,861406500,00,0.00,N,2,1500, +20250623,50900,51000,51100,50300,10955,554334400,00,0.00,N,5,-200, +20250620,51100,50800,51900,50500,15504,793067750,00,0.00,N,5,-200, +20250619,51300,51900,52100,50800,30921,1583489800,00,0.00,N,5,-900, +20250618,52200,52200,53200,51800,23488,1227035300,00,0.00,N,5,-1300, +20250617,53500,54500,54900,52500,22341,1195300050,00,0.00,N,5,-700, +20250616,54200,53100,54600,52500,18784,1011450150,00,0.00,N,2,1100, +20250613,53100,55000,55200,51900,50591,2676293850,00,0.00,N,5,-700, +20250612,53800,54100,54100,53400,17678,950073050,00,0.00,N,5,-300, +20250611,54100,53800,54500,53100,20916,1122412900,00,0.00,N,2,800, +20250610,53300,53900,54000,52700,22110,1175945650,00,0.00,N,5,-600, +20250609,53900,52900,54400,52800,30973,1654794250,00,0.00,N,2,1700, +20250605,52200,52300,52700,51600,17216,898695000,00,0.00,N,3,0, +20250604,52200,51300,52200,50800,24744,1276818600,00,0.00,N,2,1200, +20250602,51000,51000,51400,50200,8731,444300850,00,0.00,N,3,0, +20250530,51000,51200,51900,50200,20506,1049476300,00,0.00,N,5,-300, +20250529,51300,50200,51600,49850,28293,1440753900,00,0.00,N,2,1700, +20250528,49600,49350,49850,48800,10576,522935625,00,0.00,N,2,150, +20250527,49450,48500,50100,48400,19702,975359125,00,0.00,N,2,1050, +20250526,48400,48000,48650,47600,6725,323955125,00,0.00,N,2,500, +20250523,47900,47500,48200,47250,8322,398486675,00,0.00,N,2,600, +20250522,47300,48000,48250,47250,7954,378247125,00,0.00,N,5,-850, +20250521,48150,48200,48200,47800,6777,325102550,00,0.00,N,3,0, +20250520,48150,47650,48550,47650,6871,329518025,00,0.00,N,5,-250, +20250519,48400,47750,48500,47750,10202,491763250,00,0.00,N,3,0, 20250516,48400,47950,48400,47100,20032,952160925,00,0.00,N,2,700, 20250515,47700,47700,48050,47550,7261,346680825,00,0.00,N,5,-300, 20250514,48000,48600,48650,47400,12346,590101650,00,0.00,N,5,-550, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 9ef72cb048c8..2ba42acaef76 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1381,1450,1450,1381,53069,74575040,00,0.00,N,5,-11, +20250624,1392,1365,1392,1359,90636,125276756,00,0.00,N,2,29, +20250623,1363,1408,1408,1350,63403,86693193,00,0.00,N,5,-23, +20250620,1386,1373,1388,1370,27211,37614843,00,0.00,N,2,13, +20250619,1373,1402,1402,1371,55105,76029641,00,0.00,N,5,-29, +20250618,1402,1366,1414,1363,23870,33221514,00,0.00,N,2,37, +20250617,1365,1418,1444,1362,70164,98400223,00,0.00,N,5,-53, +20250616,1418,1393,1420,1347,80599,111159211,00,0.00,N,2,40, +20250613,1378,1474,1475,1375,73375,102645020,00,0.00,N,5,-74, +20250612,1452,1445,1470,1439,64232,93704684,00,0.00,N,5,-8, +20250611,1460,1470,1470,1454,43790,64008465,00,0.00,N,5,-10, +20250610,1470,1490,1490,1455,42553,62724306,00,0.00,N,2,7, +20250609,1463,1408,1467,1403,146411,211170747,00,0.00,N,2,38, +20250605,1425,1430,1455,1415,106619,153469144,00,0.00,N,5,-2, +20250604,1427,1365,1430,1353,128365,181403209,00,0.00,N,2,77, +20250602,1350,1346,1396,1329,77951,106311648,00,0.00,N,2,4, +20250530,1346,1375,1375,1330,78539,105729665,00,0.00,N,2,5, +20250529,1341,1409,1440,1302,142340,195777964,00,0.00,N,5,-68, +20250528,1409,1382,1415,1341,42873,59649243,00,0.00,N,2,27, +20250527,1382,1380,1420,1378,126427,177679603,00,0.00,N,2,2, +20250526,1380,1280,1382,1275,120795,163386706,00,0.00,N,2,100, +20250523,1280,1277,1338,1252,374988,485362967,00,0.00,N,2,85, +20250522,1195,1390,1447,1195,328402,435009956,00,0.00,N,5,-206, +20250521,1401,1413,1420,1361,104983,147340081,00,0.00,N,5,-8, +20250520,1409,1404,1419,1370,83420,116885884,00,0.00,N,2,22, +20250519,1387,1338,1414,1326,415960,577886874,00,0.00,N,2,62, 20250516,1325,1292,1330,1225,208150,267045948,00,0.00,N,2,113, 20250515,1212,1227,1233,1195,80180,97029555,00,0.00,N,5,-15, 20250514,1227,1231,1232,1220,34012,41701473,00,0.00,N,5,-4, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index db0434911680..9428bb561c0c 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9200,9170,9200,9040,9794,89450620,00,0.00,N,2,280, +20250624,8920,8640,9050,8640,29818,266818280,00,0.00,N,2,300, +20250623,8620,8780,8850,8570,37162,320784060,00,0.00,N,5,-320, +20250620,8940,8920,8940,8720,18348,162652330,00,0.00,N,2,110, +20250619,8830,8900,8900,8740,10905,96110480,00,0.00,N,2,40, +20250618,8790,8790,8840,8670,34309,300120400,00,0.00,N,2,80, +20250617,8710,8900,9030,8620,42331,374387815,00,0.00,N,5,-110, +20250616,8820,9080,9080,8560,58343,511203435,00,0.00,N,5,-260, +20250613,9080,9460,9550,9020,30982,283867105,00,0.00,N,5,-370, +20250612,9450,9600,9600,9310,27860,262413685,00,0.00,N,5,-150, +20250611,9600,9310,9740,9270,28376,270826520,00,0.00,N,2,370, +20250610,9230,9400,9400,9200,30177,279915005,00,0.00,N,5,-100, +20250609,9330,9440,9440,9200,25666,239131190,00,0.00,N,2,60, +20250605,9270,9170,9650,9050,33154,311478215,00,0.00,N,2,180, +20250604,9090,9040,9250,9040,17256,157134750,00,0.00,N,5,-20, +20250602,9110,9040,9200,8890,14552,132019540,00,0.00,N,2,80, +20250530,9030,9100,9140,8950,4900,44128600,00,0.00,N,2,30, +20250529,9000,9050,9050,8900,18388,164706340,00,0.00,N,2,30, +20250528,8970,9100,9150,8910,18894,169930890,00,0.00,N,5,-110, +20250527,9080,9280,9280,8860,22416,200825395,00,0.00,N,5,-130, +20250526,9210,8900,9400,8860,18054,166419010,00,0.00,N,2,350, +20250523,8860,8910,8930,8620,23586,207601000,00,0.00,N,2,40, +20250522,8820,9280,9290,8790,35619,320103700,00,0.00,N,5,-370, +20250521,9190,9270,9350,9150,18582,171333290,00,0.00,N,5,-80, +20250520,9270,9510,9620,9150,42374,395644450,00,0.00,N,5,-310, +20250519,9580,10160,10630,9450,194178,1953303970,00,0.00,N,5,-370, 20250516,9950,9210,10150,9210,176017,1721341965,00,0.00,N,2,750, 20250515,9200,8450,9610,8380,148398,1354161070,00,0.00,N,2,780, 20250514,8420,8300,8430,8210,12906,107734580,00,0.00,N,2,170, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 297938bbf9f7..94ca9f7d2901 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2345,2395,2460,2275,39834,94072546,00,0.00,N,5,-50, +20250624,2395,2275,2450,2275,46128,107944585,00,0.00,N,2,120, +20250623,2275,2400,2485,2275,34158,79253030,00,0.00,N,5,-145, +20250620,2420,2415,2420,2370,7616,18228365,00,0.00,N,2,5, +20250619,2415,2380,2435,2370,13843,33112790,00,0.00,N,2,35, +20250618,2380,2360,2420,2340,22455,53353875,00,0.00,N,2,5, +20250617,2375,2420,2515,2375,39289,94558745,00,0.00,N,3,0, +20250616,2375,2510,2510,2375,78504,190256722,00,0.00,N,5,-190, +20250613,2565,2570,2570,2440,34487,85277155,00,0.00,N,5,-5, +20250612,2570,2525,2660,2495,10859,27706485,00,0.00,N,2,15, +20250611,2555,2560,2585,2495,24210,61471282,00,0.00,N,5,-5, +20250610,2560,2570,2575,2510,14987,38192859,00,0.00,N,5,-5, +20250609,2565,2495,2600,2440,45973,116264260,00,0.00,N,2,85, +20250605,2480,2440,2500,2440,9117,22607915,00,0.00,N,2,10, +20250604,2470,2460,2505,2440,6310,15530140,00,0.00,N,5,-20, +20250602,2490,2475,2520,2450,12079,30092590,00,0.00,N,5,-5, +20250530,2495,2490,2525,2470,4170,10392030,00,0.00,N,2,5, +20250529,2490,2515,2550,2445,10209,25562355,00,0.00,N,5,-25, +20250528,2515,2490,2635,2480,13532,34095942,00,0.00,N,2,25, +20250527,2490,2520,2530,2455,9294,23246075,00,0.00,N,5,-30, +20250526,2520,2465,2560,2430,7588,18701245,00,0.00,N,2,25, +20250523,2495,2475,2525,2430,8733,21504610,00,0.00,N,5,-10, +20250522,2505,2520,2520,2430,9871,24376231,00,0.00,N,5,-15, +20250521,2520,2510,2585,2435,19043,47342615,00,0.00,N,2,10, +20250520,2510,2540,2625,2500,11131,27944125,00,0.00,N,5,-45, +20250519,2555,2595,2650,2510,8697,22112660,00,0.00,N,2,35, 20250516,2520,2530,2625,2500,16921,42873670,00,0.00,N,5,-10, 20250515,2530,2580,2640,2505,19929,50737650,00,0.00,N,5,-60, 20250514,2590,2560,2605,2510,14284,36544549,00,0.00,N,2,30, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 60b29cb8b853..c0edb118584c 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6690,6820,6870,6660,91666,616543440,00,0.00,N,5,-100, +20250624,6790,6830,6870,6740,114120,775534725,00,0.00,N,2,50, +20250623,6740,6580,6800,6560,149555,1002313305,00,0.00,N,5,-10, +20250620,6750,6860,6860,6610,128212,862049515,00,0.00,N,5,-10, +20250619,6760,6800,6800,6650,116306,779276665,00,0.00,N,5,-10, +20250618,6770,6840,6880,6700,177499,1203665610,00,0.00,N,5,-70, +20250617,6840,7070,7100,6610,402699,2779261220,00,0.00,N,5,-10, +20250616,6850,6540,6920,6500,295017,1999125080,00,0.00,N,2,280, +20250613,6570,6840,6890,6500,196277,1302051810,00,0.00,N,5,-190, +20250612,6760,6850,6950,6720,347788,2374543445,00,0.00,N,2,150, +20250611,6610,6680,6690,6580,107282,711314530,00,0.00,N,5,-20, +20250610,6630,6890,6890,6590,285102,1909668120,00,0.00,N,5,-60, +20250609,6690,6610,6760,6570,322631,2153290760,00,0.00,N,2,210, +20250605,6480,6510,6550,6420,188469,1222967390,00,0.00,N,2,60, +20250604,6420,6320,6450,6290,153762,979905005,00,0.00,N,2,110, +20250602,6310,6270,6340,6220,73700,464035945,00,0.00,N,2,10, +20250530,6300,6330,6360,6220,88936,559973560,00,0.00,N,5,-60, +20250529,6360,6320,6460,6240,215548,1376587765,00,0.00,N,2,70, +20250528,6290,6570,6580,6290,414414,2661980070,00,0.00,N,5,-370, +20250527,6660,6270,7170,6170,3217373,21847431875,00,0.00,N,2,310, +20250526,6350,6340,6420,6200,204222,1287456855,00,0.00,N,2,150, +20250523,6200,6080,6310,6070,140226,870899725,00,0.00,N,2,140, +20250522,6060,6060,6140,6050,77742,473180245,00,0.00,N,5,-70, +20250521,6130,6220,6230,6120,72028,443604700,00,0.00,N,5,-70, +20250520,6200,5910,6210,5910,185934,1137107440,00,0.00,N,2,310, +20250519,5890,5980,6000,5810,67504,397192260,00,0.00,N,5,-90, 20250516,5980,6110,6120,5970,87648,529100430,00,0.00,N,5,-160, 20250515,6140,6270,6270,6050,99089,605562840,00,0.00,N,5,-80, 20250514,6220,6170,6240,6110,154615,957998300,00,0.00,N,2,60, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 19ad1c14e6aa..dee058e7e630 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6400,6340,6500,6250,315577,2014460240,00,0.00,N,2,120, +20250624,6280,6180,6340,6170,294068,1839793345,00,0.00,N,2,190, +20250623,6090,6290,6290,6060,339088,2074970745,00,0.00,N,5,-310, +20250620,6400,6290,6530,6190,717302,4594668875,00,0.00,N,2,200, +20250619,6200,6300,6430,6170,475832,2985552145,00,0.00,N,2,170, +20250618,6030,6030,6480,5960,228845,1382852745,00,0.00,N,2,30, +20250617,6000,6100,6210,5960,202039,1228298070,00,0.00,N,5,-20, +20250616,6020,6050,6200,5880,173112,1031132265,00,0.00,N,3,0, +20250613,6020,6290,6300,5990,497515,3030783680,00,0.00,N,5,-240, +20250612,6260,6330,6360,6200,444348,2797999505,00,0.00,N,5,-30, +20250611,6290,6380,6450,6280,357864,2275515555,00,0.00,N,5,-30, +20250610,6320,6410,6470,6260,438924,2787293710,00,0.00,N,2,30, +20250609,6290,6390,6460,6290,200714,1272524555,00,0.00,N,5,-40, +20250605,6330,6370,6680,6320,413364,2673802390,00,0.00,N,5,-40, +20250604,6370,6200,6450,6200,251184,1596782885,00,0.00,N,2,250, +20250602,6120,6340,6380,6100,236050,1464289945,00,0.00,N,5,-210, +20250530,6330,6500,6690,6300,255190,1622186805,00,0.00,N,5,-170, +20250529,6500,6500,6640,6450,97094,630163140,00,0.00,N,5,-40, +20250528,6540,6610,6650,6460,157346,1026350075,00,0.00,N,5,-70, +20250527,6610,6690,6690,6550,110919,733024300,00,0.00,N,5,-40, +20250526,6650,6600,6720,6570,158600,1053620090,00,0.00,N,2,50, +20250523,6600,6850,6850,6570,166398,1113197750,00,0.00,N,5,-200, +20250522,6800,6730,6890,6680,74369,505047305,00,0.00,N,2,20, +20250521,6780,6800,6920,6710,207317,1410242715,00,0.00,N,5,-20, +20250520,6800,6810,6950,6730,124545,849567550,00,0.00,N,2,60, +20250519,6740,6510,6800,6450,141996,947637085,00,0.00,N,2,200, 20250516,6540,6970,7010,6450,461991,3054664110,00,0.00,N,5,-450, 20250515,6990,7240,7250,6980,167502,1186185315,00,0.00,N,5,-310, 20250514,7300,7330,7360,7180,112095,814889940,00,0.00,N,2,90, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index a7ad4b1a5069..027f0c15885f 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7470,7350,8180,7300,222300,1724068530,00,0.00,N,2,250, +20250624,7220,7190,7460,7120,31592,229205610,00,0.00,N,2,30, +20250623,7190,7710,7780,6840,190080,1371258350,00,0.00,N,5,-520, +20250620,7710,7950,8300,7630,82503,653286490,00,0.00,N,5,-240, +20250619,7950,7740,8040,7670,66569,522283090,00,0.00,N,2,90, +20250618,7860,8100,8100,7600,62346,485005485,00,0.00,N,5,-30, +20250617,7890,8070,8110,7760,43113,341557750,00,0.00,N,5,-180, +20250616,8070,7770,8100,7550,100347,784988460,00,0.00,N,2,400, +20250613,7670,7440,7990,7430,44706,339955680,00,0.00,N,2,110, +20250612,7560,7470,7820,7410,40671,307450420,00,0.00,N,5,-90, +20250611,7650,7630,7900,7490,39073,297339450,00,0.00,N,2,20, +20250610,7630,7810,7960,7200,148824,1115910250,00,0.00,N,5,-300, +20250609,7930,7300,8180,7200,194563,1519859190,00,0.00,N,2,660, +20250605,7270,7280,7430,7220,13870,101384140,00,0.00,N,5,-80, +20250604,7350,7230,7560,7120,72617,540139590,00,0.00,N,2,170, +20250602,7180,7100,7220,6910,46292,325024890,00,0.00,N,2,160, +20250530,7020,7290,7290,6890,13459,93812390,00,0.00,N,5,-50, +20250529,7070,6940,7290,6940,17427,123781210,00,0.00,N,2,130, +20250528,6940,7070,7070,6800,42656,294262120,00,0.00,N,3,0, +20250527,6940,6920,7110,6800,22976,158494450,00,0.00,N,5,-20, +20250526,6960,7190,7190,6900,25603,178297380,00,0.00,N,5,-80, +20250523,7040,7440,7440,6900,24878,176838700,00,0.00,N,5,-180, +20250522,7220,7280,7490,7110,8475,61122810,00,0.00,N,5,-70, +20250521,7290,7010,7470,6550,99499,705080315,00,0.00,N,2,230, +20250520,7060,7200,7340,6900,32250,227348180,00,0.00,N,5,-140, +20250519,7200,7370,7370,7140,14447,104000880,00,0.00,N,5,-170, 20250516,7370,7300,7390,7090,22862,164465985,00,0.00,N,2,70, 20250515,7300,7460,7550,6950,89103,630921160,00,0.00,N,5,-150, 20250514,7450,7450,7500,7160,25400,185165480,00,0.00,N,2,170, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 1bbc44ffef24..257a03a7f807 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2820,2800,3165,2790,13150170,39126824118,00,0.00,N,2,20, +20250624,2800,2830,2955,2760,7199588,20410390018,00,0.00,N,2,15, +20250623,2785,2645,3100,2515,20131414,57485068781,00,0.00,N,2,110, +20250620,2675,2705,2890,2605,11160526,30423853571,00,0.00,N,5,-80, +20250619,2755,2410,3010,2295,58702196,159549640942,00,0.00,N,2,390, +20250618,2365,1816,2365,1751,44182491,95524446342,00,0.00,N,1,544, +20250617,1821,1823,1844,1772,3776568,6823272085,00,0.00,N,2,5, +20250616,1816,1581,2050,1570,29200413,54473968269,00,0.00,N,2,236, +20250613,1580,1650,1677,1570,1423291,2278800101,00,0.00,N,5,-100, +20250612,1680,1729,1730,1659,1480533,2478766658,00,0.00,N,5,-49, +20250611,1729,1720,1746,1660,1638138,2789293494,00,0.00,N,2,6, +20250610,1723,1807,1808,1685,2629048,4531707853,00,0.00,N,5,-76, +20250609,1799,1681,1936,1681,22846575,41929960909,00,0.00,N,2,140, +20250605,1659,1761,1795,1655,7394790,12663131501,00,0.00,N,5,-101, +20250604,1760,1535,1918,1527,29897396,53480736387,00,0.00,N,2,284, +20250602,1476,1465,1580,1374,6008865,8936161738,00,0.00,N,2,6, +20250530,1470,1557,1582,1460,3039300,4545001227,00,0.00,N,5,-75, +20250529,1545,1623,1658,1530,9283513,14790468535,00,0.00,N,5,-78, +20250528,1623,1370,1706,1351,46448278,75529956008,00,0.00,N,2,310, +20250527,1313,1300,1369,1284,643116,847480452,00,0.00,N,2,25, +20250526,1288,1293,1313,1251,468441,604582668,00,0.00,N,5,-3, +20250523,1291,1333,1340,1288,623585,815556110,00,0.00,N,5,-34, +20250522,1325,1386,1386,1292,1364693,1825627375,00,0.00,N,5,-71, +20250521,1396,1411,1446,1363,1731234,2438775648,00,0.00,N,2,10, +20250520,1386,1376,1411,1355,1589291,2183915379,00,0.00,N,2,21, +20250519,1365,1439,1520,1352,3025429,4320449478,00,0.00,N,5,-55, 20250516,1420,1461,1525,1399,2457084,3567875051,00,0.00,N,5,-88, 20250515,1508,1611,1743,1474,6883868,10724800603,00,0.00,N,5,-112, 20250514,1620,1830,1949,1596,8375602,14594346279,00,0.00,N,5,-172, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 468a019147e0..6fc9c87a4e70 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3975,3990,3990,3935,11750,46525800,00,0.00,N,2,5, +20250624,3970,3940,4030,3920,16498,65374735,00,0.00,N,2,5, +20250623,3965,3965,3965,3890,13089,51204560,00,0.00,N,5,-15, +20250620,3980,3910,3980,3880,10036,39444658,00,0.00,N,2,70, +20250619,3910,3940,3945,3885,6576,25643415,00,0.00,N,2,10, +20250618,3900,3950,3990,3865,15881,62073906,00,0.00,N,5,-60, +20250617,3960,3960,3990,3845,20250,79214987,00,0.00,N,3,0, +20250616,3960,3900,3965,3835,12771,49322765,00,0.00,N,2,50, +20250613,3910,3985,4030,3890,7864,30877850,00,0.00,N,5,-75, +20250612,3985,4000,4045,3945,8114,32203454,00,0.00,N,2,20, +20250611,3965,3905,3980,3890,6685,26320540,00,0.00,N,2,60, +20250610,3905,3875,4000,3875,25193,99127264,00,0.00,N,2,30, +20250609,3875,3930,3930,3860,12019,46560348,00,0.00,N,5,-55, +20250605,3930,3900,3940,3845,17811,69258058,00,0.00,N,2,55, +20250604,3875,3845,3910,3820,5299,20478815,00,0.00,N,2,30, +20250602,3845,3865,3870,3805,6408,24655234,00,0.00,N,5,-15, +20250530,3860,3870,3890,3810,5686,21846255,00,0.00,N,5,-10, +20250529,3870,3880,3900,3835,7016,27054160,00,0.00,N,5,-10, +20250528,3880,3885,3935,3835,15403,59502345,00,0.00,N,5,-35, +20250527,3915,3890,3920,3845,2110,8211725,00,0.00,N,2,25, +20250526,3890,3890,3930,3850,5058,19554879,00,0.00,N,2,25, +20250523,3865,3840,3925,3840,5594,21581453,00,0.00,N,5,-5, +20250522,3870,3895,3930,3870,2371,9213100,00,0.00,N,5,-30, +20250521,3900,3895,3940,3860,4650,18133509,00,0.00,N,2,5, +20250520,3895,3800,4065,3800,22633,88989311,00,0.00,N,2,115, +20250519,3780,3810,3910,3705,7925,30005560,00,0.00,N,5,-90, 20250516,3870,3870,3950,3805,9706,37315281,00,0.00,N,3,0, 20250515,3870,3995,3995,3845,18316,71293035,00,0.00,N,5,-125, 20250514,3995,3970,3995,3915,7024,27642980,00,0.00,N,2,5, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 96c32816315e..6a1cb0208b78 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6100,6010,6400,6000,2797,16834200,00,0.00,N,5,-250, +20250624,6350,6350,6350,6350,5,31750,00,0.00,N,3,0, +20250623,6350,6350,6350,6350,0,0,00,0.00,N,3,-40, +20250620,6390,6050,6390,6050,1025,6201920,00,0.00,N,3,0, +20250619,6390,6390,6390,6390,0,0,00,0.00,N,3,-10, +20250618,6400,6400,6400,6400,1,6400,00,0.00,N,2,10, +20250617,6390,6350,6390,6350,500,3182810,00,0.00,N,5,-10, +20250616,6400,6400,6400,6400,1,6400,00,0.00,N,2,150, +20250613,6250,6250,6250,6250,3,18750,00,0.00,N,3,0, +20250612,6250,6400,6400,6250,107,671550,00,0.00,N,5,-150, +20250611,6400,6400,6400,6400,1,6400,00,0.00,N,2,100, +20250610,6300,6400,6400,6300,62,390700,00,0.00,N,3,0, +20250609,6300,6390,6390,6300,55,349520,00,0.00,N,5,-90, +20250605,6390,6300,6400,6120,1969,12307830,00,0.00,N,2,50, +20250604,6340,6340,6340,6340,300,1902000,00,0.00,N,3,0, +20250602,6340,6340,6340,6340,0,0,00,0.00,N,3,-30, +20250530,6370,6010,6370,6010,11,66470,00,0.00,N,5,-20, +20250529,6390,6200,6390,6200,11,68390,00,0.00,N,5,-380, +20250528,6770,6770,6770,6770,1,6770,00,0.00,N,2,580, +20250527,6190,6400,6400,6000,829,4981930,00,0.00,N,5,-10, +20250526,6200,6400,6400,6000,4,24800,00,0.00,N,5,-100, +20250523,6300,6300,6300,6300,1,6300,00,0.00,N,3,0, +20250522,6300,6300,6300,6300,1,6300,00,0.00,N,5,-90, +20250521,6390,6390,6390,6390,1,6390,00,0.00,N,2,190, +20250520,6200,6200,6200,6200,7,43400,00,0.00,N,3,0, +20250519,6200,6200,6200,6200,10,62000,00,0.00,N,3,0, 20250516,6200,6080,6350,6000,632,3802260,00,0.00,N,5,-150, 20250515,6350,6350,6350,6350,1,6350,00,0.00,N,5,-40, 20250514,6390,6190,6390,6100,350,2139350,00,0.00,N,2,200, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 2f4cded03503..0037b266f406 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,54,55,56,54,30999,1704763,00,0.00,N,5,-1, +20250624,55,51,57,51,70635,3633822,00,0.00,N,2,5, +20250623,50,51,52,50,12733,648472,00,0.00,N,2,4, +20250620,46,53,53,45,22893,1150300,00,0.00,N,5,-5, +20250619,51,51,51,50,51990,2604490,00,0.00,N,3,0, +20250618,51,51,51,49,3916,199689,00,0.00,N,3,0, +20250617,51,50,54,49,267195,13460781,00,0.00,N,5,-1, +20250616,52,52,52,42,98902,4721584,00,0.00,N,2,3, +20250613,49,53,53,41,429530,18231638,00,0.00,N,2,1, +20250612,48,59,59,47,55494,2665912,00,0.00,N,5,-6, +20250611,54,55,71,54,213466,12402418,00,0.00,N,4,-9, +20250610,63,68,68,51,179371,9577200,00,0.00,N,2,3, +20250609,60,70,70,59,121262,7172688,00,0.00,N,5,-9, +20250605,69,60,75,60,127867,7806092,00,0.00,N,5,-1, +20250604,70,79,79,60,252768,15234591,00,0.00,N,3,0, +20250602,70,57,70,57,9425,617559,00,0.00,N,2,6, +20250530,64,76,76,62,68710,4302612,00,0.00,N,5,-8, +20250529,72,80,80,68,67186,4645354,00,0.00,N,5,-8, +20250528,80,99,99,75,79007,5984893,00,0.00,N,5,-8, +20250527,88,92,92,81,37039,3108980,00,0.00,N,5,-1, +20250526,89,95,95,84,15705,1379728,00,0.00,N,2,4, +20250523,85,90,90,80,10605,927368,00,0.00,N,2,1, +20250522,84,109,109,84,93492,7897823,00,0.00,N,4,-14, +20250521,98,111,111,97,18195,1790527,00,0.00,N,5,-2, +20250520,100,99,109,91,37937,3605089,00,0.00,N,5,-6, +20250519,106,92,119,92,48498,5282710,00,0.00,N,3,0, 20250516,106,106,140,106,166787,17700589,00,0.00,N,4,-18, 20250515,124,124,124,124,4430,549320,00,0.00,N,5,-21, 20250514,145,145,145,145,5607,813015,00,0.00,N,4,-25, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 1b1e0af2c26e..8ec5c878e736 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8400,8400,8460,8300,14134,118229610,00,0.00,N,2,40, +20250624,8360,8370,8370,8200,17271,142784630,00,0.00,N,2,160, +20250623,8200,8250,8380,8150,15313,125822895,00,0.00,N,5,-50, +20250620,8250,8340,8340,8170,14570,119795750,00,0.00,N,5,-100, +20250619,8350,8290,8390,8010,50609,414147205,00,0.00,N,2,40, +20250618,8310,8370,8370,8080,32803,267106190,00,0.00,N,2,30, +20250617,8280,8100,8320,7980,35054,283555740,00,0.00,N,2,190, +20250616,8090,8360,8360,8030,23206,187547435,00,0.00,N,5,-180, +20250613,8270,8500,8500,8190,13230,109476245,00,0.00,N,5,-220, +20250612,8490,8490,8510,8400,8999,76059005,00,0.00,N,3,0, +20250611,8490,8580,8580,8400,10104,85264405,00,0.00,N,5,-10, +20250610,8500,8480,8520,8440,9064,76790310,00,0.00,N,5,-20, +20250609,8520,8620,8620,8450,9554,81220425,00,0.00,N,5,-100, +20250605,8620,8530,8660,8500,6090,52137535,00,0.00,N,3,0, +20250604,8620,8570,8650,8480,3076,26433260,00,0.00,N,2,50, +20250602,8570,8400,8570,8340,8461,71976270,00,0.00,N,2,170, +20250530,8400,8550,8660,8400,10127,85961340,00,0.00,N,5,-260, +20250529,8660,8640,8660,8470,14505,124161030,00,0.00,N,2,20, +20250528,8640,8330,8660,8330,10394,88016320,00,0.00,N,2,220, +20250527,8420,8390,8490,8300,4673,38992240,00,0.00,N,5,-30, +20250526,8450,8440,8450,8330,1260,10580660,00,0.00,N,2,10, +20250523,8440,8300,8440,8240,8378,69522480,00,0.00,N,2,60, +20250522,8380,8460,8460,8290,4300,35781635,00,0.00,N,5,-40, +20250521,8420,8530,8590,8400,5426,45872315,00,0.00,N,5,-120, +20250520,8540,8510,8550,8420,13991,118377360,00,0.00,N,2,80, +20250519,8460,8510,8540,8300,13398,112340440,00,0.00,N,5,-50, 20250516,8510,8740,8740,8480,10862,92574700,00,0.00,N,5,-230, 20250515,8740,8850,8850,8610,13392,116071235,00,0.00,N,5,-40, 20250514,8780,8650,8810,8570,10583,92396990,00,0.00,N,2,130, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 9000ae946e96..a8c205e4e654 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250625,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250624,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250623,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250620,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250619,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250618,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250617,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250616,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250613,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250612,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250611,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250610,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250609,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250605,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250604,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250602,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250530,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250529,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250528,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250527,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250526,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250523,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250522,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250521,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250520,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250519,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250516,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250515,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250514,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250513,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250512,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250514,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250513,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250512,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250509,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250508,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250507,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index f8ab5dca3fd6..08e3c429e820 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250625,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250624,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250623,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250620,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250619,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250618,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250617,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250616,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250613,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250612,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250611,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250610,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250609,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250605,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250604,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250602,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250530,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250529,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250528,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250527,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250526,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250523,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250522,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250521,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250520,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250519,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250516,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250515,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250514,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250513,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250512,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250514,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250513,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250512,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250509,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250508,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250507,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 68a654b47b97..84bc0d3ad013 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5360,5510,5510,5270,84004,450145220,00,0.00,N,5,-50, +20250624,5410,5250,5440,5230,104111,555971665,00,0.00,N,2,170, +20250623,5240,5270,5270,5140,43873,228975100,00,0.00,N,5,-30, +20250620,5270,5390,5390,5190,43030,226686470,00,0.00,N,5,-30, +20250619,5300,5350,5360,5100,82589,435757770,00,0.00,N,5,-40, +20250618,5340,5040,5380,4970,170651,889155070,00,0.00,N,2,300, +20250617,5040,5040,5110,4955,39349,198130150,00,0.00,N,3,0, +20250616,5040,5010,5080,4840,50980,254080310,00,0.00,N,2,30, +20250613,5010,5080,5080,4840,62590,309579175,00,0.00,N,5,-30, +20250612,5040,5080,5110,5000,66833,338160825,00,0.00,N,5,-40, +20250611,5080,4995,5180,4950,123382,626257785,00,0.00,N,2,110, +20250610,4970,5030,5030,4925,18723,92978205,00,0.00,N,2,5, +20250609,4965,4940,5040,4810,43124,213878665,00,0.00,N,2,40, +20250605,4925,4925,4950,4875,15736,77305625,00,0.00,N,5,-25, +20250604,4950,4750,4975,4750,24222,117550696,00,0.00,N,2,100, +20250602,4850,4885,4885,4805,5929,28733452,00,0.00,N,5,-10, +20250530,4860,4945,4950,4845,23892,116519360,00,0.00,N,5,-90, +20250529,4950,4970,4975,4895,19908,97990420,00,0.00,N,5,-20, +20250528,4970,4920,4990,4905,26612,131979052,00,0.00,N,2,70, +20250527,4900,4880,4950,4790,27538,133626819,00,0.00,N,2,40, +20250526,4860,4810,4890,4810,10888,52809155,00,0.00,N,3,0, +20250523,4860,4850,4890,4795,13536,65387200,00,0.00,N,2,10, +20250522,4850,4865,4945,4785,30639,147798610,00,0.00,N,5,-40, +20250521,4890,4940,4995,4865,27751,136675620,00,0.00,N,5,-45, +20250520,4935,4835,4955,4800,20857,102260922,00,0.00,N,2,100, +20250519,4835,5030,5030,4780,45866,222489329,00,0.00,N,5,-110, 20250516,4945,5010,5010,4900,33489,165293644,00,0.00,N,5,-40, 20250515,4985,4990,5050,4850,45937,228003045,00,0.00,N,5,-35, 20250514,5020,5110,5110,5000,52640,265587695,00,0.00,N,5,-80, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index e0c1c89176ba..cbad5adc31ca 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6260,6340,6490,6200,173687,1097679955,00,0.00,N,5,-30, +20250624,6290,6200,6350,6200,171841,1081892605,00,0.00,N,2,130, +20250623,6160,6170,6240,6030,110766,677296700,00,0.00,N,5,-90, +20250620,6250,6130,6290,6130,127534,794175740,00,0.00,N,2,70, +20250619,6180,6200,6350,6150,104574,647901145,00,0.00,N,5,-20, +20250618,6200,6240,6280,6170,60266,373872325,00,0.00,N,5,-40, +20250617,6240,6320,6360,6140,141169,880887730,00,0.00,N,5,-70, +20250616,6310,6200,6310,6110,129642,809282270,00,0.00,N,2,110, +20250613,6200,6400,6530,6150,200318,1259266760,00,0.00,N,5,-260, +20250612,6460,6500,6570,6430,158456,1029267700,00,0.00,N,5,-10, +20250611,6470,6490,6500,6250,294951,1886986275,00,0.00,N,5,-210, +20250610,6680,6650,6760,6530,247995,1652569800,00,0.00,N,2,100, +20250609,6580,6610,6690,6540,272834,1807976500,00,0.00,N,2,40, +20250605,6540,6570,6660,6220,309436,2014459030,00,0.00,N,3,0, +20250604,6540,6240,6620,6100,472062,3022310575,00,0.00,N,2,450, +20250602,6090,6150,6200,5990,199653,1216490740,00,0.00,N,5,-100, +20250530,6190,5950,6400,5890,770280,4773101245,00,0.00,N,2,250, +20250529,5940,5620,5940,5550,353169,2048903390,00,0.00,N,2,360, +20250528,5580,5360,5580,5360,96922,531486085,00,0.00,N,2,230, +20250527,5350,5350,5400,5300,35844,191012260,00,0.00,N,5,-20, +20250526,5370,5320,5410,5300,37283,199841995,00,0.00,N,2,50, +20250523,5320,5370,5400,5300,47197,251934840,00,0.00,N,5,-50, +20250522,5370,5410,5430,5310,80474,432763440,00,0.00,N,5,-40, +20250521,5410,5430,5520,5400,52175,284127065,00,0.00,N,5,-60, +20250520,5470,5350,5560,5350,53841,295191665,00,0.00,N,2,90, +20250519,5380,5450,5490,5380,56896,309122480,00,0.00,N,5,-80, 20250516,5460,5650,5650,5450,150258,827319795,00,0.00,N,5,-190, 20250515,5650,5700,5740,5630,68332,389027660,00,0.00,N,5,-50, 20250514,5700,5700,5720,5580,90293,509977535,00,0.00,N,2,10, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 66b047206afb..1a45b5e23b9d 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,640,640,640,640,0,0,00,0.00,Y,3,0, +20250625,640,640,640,640,0,0,00,0.00,Y,3,0, +20250624,640,640,640,640,0,0,00,0.00,Y,0,0, +20250623,640,640,640,640,0,0,00,0.00,Y,0,0, +20250620,640,640,640,640,0,0,00,0.00,Y,0,0, +20250619,640,640,640,640,0,0,00,0.00,Y,0,0, +20250618,640,640,640,640,0,0,00,0.00,Y,0,0, +20250617,640,640,640,640,0,0,00,0.00,Y,0,0, +20250616,640,640,640,640,0,0,00,0.00,Y,0,0, +20250613,640,640,640,640,0,0,00,0.00,Y,0,0, +20250612,640,640,640,640,0,0,00,0.00,Y,0,0, +20250611,640,640,640,640,0,0,00,0.00,Y,0,0, +20250610,640,640,640,640,0,0,00,0.00,Y,0,0, +20250609,640,640,640,640,0,0,00,0.00,Y,0,0, +20250605,640,640,640,640,0,0,00,0.00,Y,0,0, +20250604,640,640,640,640,0,0,00,0.00,Y,0,0, +20250602,640,640,640,640,0,0,00,0.00,Y,0,0, +20250530,640,640,640,640,0,0,00,0.00,Y,0,0, +20250529,640,640,640,640,0,0,00,0.00,Y,0,0, +20250528,640,640,640,640,0,0,00,0.00,Y,0,0, +20250527,640,640,640,640,0,0,00,0.00,Y,0,0, +20250526,640,640,640,640,0,0,00,0.00,Y,0,0, +20250523,640,640,640,640,0,0,00,0.00,Y,0,0, +20250522,640,640,640,640,0,0,00,0.00,Y,0,0, +20250521,640,640,640,640,0,0,00,0.00,Y,0,0, +20250520,640,640,640,640,0,0,00,0.00,Y,0,0, +20250519,640,640,640,640,0,0,00,0.00,Y,0,0, +20250516,640,640,640,640,0,0,00,0.00,Y,0,0, 20250515,640,640,640,640,0,0,00,0.00,Y,0,0, -20250514,640,640,640,640,0,0,00,0.00,Y,0,0, -20250513,640,640,640,640,0,0,00,0.00,Y,0,0, -20250512,640,640,640,640,0,0,00,0.00,Y,0,0, +20250514,640,640,640,640,0,0,00,0.00,N,0,0, +20250513,640,640,640,640,0,0,00,0.00,N,0,0, +20250512,640,640,640,640,0,0,00,0.00,N,0,0, 20250509,640,640,640,640,0,0,00,0.00,N,0,0, 20250508,640,640,640,640,0,0,00,0.00,N,0,0, 20250507,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index e0a7a1930f6f..e3912a2f53f9 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,266,273,285,252,17034177,4614678847,00,0.00,N,5,-2, +20250624,268,278,305,267,30008163,8497011778,00,0.00,N,5,-107, +20250623,375,376,393,364,63983948,24370263701,00,0.00,N,2,72, +20250620,303,324,324,300,8818692,2747177669,00,0.00,N,5,-34, +20250619,337,336,359,326,19268896,6540188000,00,0.00,N,5,-14, +20250618,351,381,386,350,23070062,8340639502,00,0.00,N,2,5, +20250617,346,325,401,313,89279593,31837762328,00,0.00,N,5,-33, +20250616,379,400,411,361,72677769,27981991757,00,0.00,N,2,43, +20250613,336,259,336,250,61880309,19540901500,00,0.00,N,1,77, +20250612,259,255,296,252,55524591,15343348703,00,0.00,N,2,31, +20250611,228,231,237,225,1172788,267165777,00,0.00,N,5,-3, +20250610,231,236,238,227,1387634,320274441,00,0.00,N,5,-6, +20250609,237,242,242,236,929862,220840305,00,0.00,N,5,-5, +20250605,242,245,245,241,402087,97332752,00,0.00,N,5,-3, +20250604,245,246,248,241,631525,153214387,03,0.00,N,3,0, +20250602,245,246,246,244,252366,61862922,00,0.00,N,5,-1, +20250530,246,250,250,245,244059,60320228,00,0.00,N,5,-1, +20250529,247,248,250,246,302226,74760359,00,0.00,N,5,-1, +20250528,248,250,251,247,336094,83474069,00,0.00,N,5,-2, +20250527,250,249,253,246,428488,107272770,00,0.00,N,5,-1, +20250526,251,248,251,242,363189,90182103,00,0.00,N,2,3, +20250523,248,250,250,245,446764,110342448,00,0.00,N,5,-2, +20250522,250,251,253,249,509445,127227097,00,0.00,N,5,-2, +20250521,252,250,253,249,300478,75564782,00,0.00,N,2,2, +20250520,250,256,256,249,545963,137409382,00,0.00,N,5,-4, +20250519,254,257,259,253,281997,72291162,00,0.00,N,5,-3, 20250516,257,260,260,255,518421,133140069,00,0.00,N,5,-2, 20250515,259,260,262,258,378138,97897047,00,0.00,N,3,0, 20250514,259,261,262,258,516933,133964110,00,0.00,N,5,-1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 367922103b5e..71c183a70358 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8000,8020,8170,7900,2353,18886760,00,0.00,N,5,-20, +20250624,8020,8050,8160,7930,1654,13320540,00,0.00,N,3,0, +20250623,8020,7970,8180,7950,2995,23988125,00,0.00,N,5,-10, +20250620,8030,7890,8130,7780,2593,20738520,00,0.00,N,2,70, +20250619,7960,8200,8200,7960,2179,17463110,00,0.00,N,5,-240, +20250618,8200,7930,8200,7890,4098,32881180,00,0.00,N,2,210, +20250617,7990,7900,8100,7720,930,7299115,00,0.00,N,2,110, +20250616,7880,7670,8400,7580,12536,100229435,00,0.00,N,2,200, +20250613,7680,7920,8150,7400,16711,127670850,00,0.00,N,5,-320, +20250612,8000,7800,8000,7700,8013,63450370,00,0.00,N,2,190, +20250611,7810,7540,7900,7540,6089,47005760,00,0.00,N,2,180, +20250610,7630,7420,7630,7420,3316,24931700,00,0.00,N,2,170, +20250609,7460,7450,7540,7360,3571,26701080,00,0.00,N,2,10, +20250605,7450,7250,7690,7200,5618,42075245,00,0.00,N,2,50, +20250604,7400,7240,7400,7140,2800,20427330,00,0.00,N,2,160, +20250602,7240,7310,7310,7100,3970,28568895,00,0.00,N,5,-70, +20250530,7310,7220,7310,7130,4213,30268570,00,0.00,N,2,90, +20250529,7220,7260,7260,7160,299,2151900,00,0.00,N,5,-20, +20250528,7240,7150,7260,7130,210,1514990,00,0.00,N,2,60, +20250527,7180,7160,7180,7090,541,3874800,00,0.00,N,2,20, +20250526,7160,7170,7230,7160,577,4133170,00,0.00,N,5,-70, +20250523,7230,7190,7260,7160,1090,7880320,00,0.00,N,2,40, +20250522,7190,7190,7200,7130,402,2882280,00,0.00,N,5,-20, +20250521,7210,7160,7230,7110,2428,17363580,00,0.00,N,2,10, +20250520,7200,7180,7200,7080,5009,35703690,00,0.00,N,2,50, +20250519,7150,7060,7150,7060,1977,14090870,00,0.00,N,2,10, 20250516,7140,7060,7150,6920,4022,28387940,00,0.00,N,5,-10, 20250515,7150,7070,7200,7020,2019,14369580,00,0.00,N,3,0, 20250514,7150,7120,7150,7010,1825,12931900,00,0.00,N,2,10, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 46ec913d7fe7..87e13a61b926 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,732,738,738,718,22572,16291944,00,0.00,N,2,5, +20250624,727,721,728,712,42971,30993396,00,0.00,N,2,7, +20250623,720,727,733,694,137753,97456167,00,0.00,N,5,-13, +20250620,733,731,739,712,30338,22006533,00,0.00,N,2,2, +20250619,731,734,748,721,63885,46677583,00,0.00,N,5,-3, +20250618,734,720,750,720,100164,73636696,00,0.00,N,2,14, +20250617,720,724,724,710,87378,62610258,00,0.00,N,5,-6, +20250616,726,709,735,707,119253,85312872,00,0.00,N,2,16, +20250613,710,712,714,698,222124,156685570,00,0.00,N,5,-8, +20250612,718,676,757,673,729062,524786212,00,0.00,N,2,42, +20250611,676,676,683,671,20630,13986440,00,0.00,N,2,5, +20250610,671,663,678,663,70813,47550835,00,0.00,N,2,9, +20250609,662,661,672,661,86576,57613312,00,0.00,N,2,1, +20250605,661,658,668,658,30609,20299277,00,0.00,N,2,3, +20250604,658,670,676,657,38999,25856528,00,0.00,N,2,2, +20250602,656,654,671,654,42338,27891184,00,0.00,N,2,2, +20250530,654,655,660,649,29240,19113882,00,0.00,N,5,-1, +20250529,655,651,661,651,35602,23337522,00,0.00,N,2,1, +20250528,654,649,657,649,64456,42015918,00,0.00,N,2,4, +20250527,650,652,655,647,96860,62949999,00,0.00,N,5,-2, +20250526,652,654,655,645,45908,29818344,00,0.00,N,5,-4, +20250523,656,658,670,653,52805,34746856,00,0.00,N,5,-2, +20250522,658,669,669,658,24814,16430705,00,0.00,N,5,-12, +20250521,670,673,678,667,27274,18321207,00,0.00,N,5,-4, +20250520,674,670,680,665,27466,18403284,00,0.00,N,2,4, +20250519,670,674,674,665,69301,46292041,00,0.00,N,2,5, 20250516,665,682,684,660,97895,65372709,00,0.00,N,5,-18, 20250515,683,679,687,678,66223,45208660,00,0.00,N,2,8, 20250514,675,668,680,668,76997,51721583,00,0.00,N,2,7, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index b3bd38fc785a..83783a7479e7 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4955,4920,5000,4920,9300,46111175,00,0.00,N,2,10, +20250624,4945,4935,5060,4935,10349,51423030,00,0.00,N,5,-15, +20250623,4960,4895,5050,4845,12421,61710630,00,0.00,N,2,55, +20250620,4905,4870,4995,4845,9192,44907450,00,0.00,N,2,35, +20250619,4870,4845,4920,4775,6594,32072055,00,0.00,N,5,-10, +20250618,4880,4850,4890,4850,1758,8563870,00,0.00,N,5,-10, +20250617,4890,4900,4900,4855,8214,39993402,00,0.00,N,5,-25, +20250616,4915,4965,4965,4845,6141,30061925,00,0.00,N,5,-50, +20250613,4965,5060,5070,4805,14066,69270990,00,0.00,N,5,-25, +20250612,4990,5010,5010,4950,9124,45400792,00,0.00,N,5,-20, +20250611,5010,5000,5030,4970,10824,54075482,00,0.00,N,5,-10, +20250610,5020,5020,5070,4975,8824,44163345,00,0.00,N,2,10, +20250609,5010,4935,5030,4935,11152,55700045,00,0.00,N,2,35, +20250605,4975,5000,5060,4945,10828,54007950,00,0.00,N,5,-25, +20250604,5000,5000,5080,4965,7378,36858450,00,0.00,N,3,0, +20250602,5000,5050,5100,4950,29805,148502675,00,0.00,N,5,-70, +20250530,5070,5100,5140,5010,18047,91191980,00,0.00,N,5,-80, +20250529,5150,5180,5180,5050,3687,18878155,00,0.00,N,2,40, +20250528,5110,5150,5210,5040,42472,216391190,00,0.00,N,5,-100, +20250527,5210,5130,5220,5120,4033,20828300,00,0.00,N,2,30, +20250526,5180,5170,5270,5100,6771,34901640,00,0.00,N,5,-50, +20250523,5230,5110,5240,5110,10076,52153800,00,0.00,N,2,40, +20250522,5190,5150,5320,5100,12019,62160980,00,0.00,N,2,20, +20250521,5170,5120,5180,5110,4179,21543860,00,0.00,N,5,-10, +20250520,5180,5080,5190,5070,3563,18316070,00,0.00,N,2,40, +20250519,5140,5170,5190,5100,2322,11978040,00,0.00,N,5,-30, 20250516,5170,5140,5210,5030,18491,94123010,00,0.00,N,5,-40, 20250515,5210,5210,5220,5040,11651,59634445,00,0.00,N,5,-20, 20250514,5230,5490,5490,5150,9593,49874740,00,0.00,N,5,-10, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index b267d33578a7..56b01f8d0970 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2585,2645,2660,2560,39370,102253892,00,0.00,N,5,-5, +20250624,2590,2505,2685,2500,90882,232838785,00,0.00,N,2,90, +20250623,2500,2540,2600,2455,102877,257045382,00,0.00,N,5,-70, +20250620,2570,2620,2655,2550,52788,136060645,00,0.00,N,5,-50, +20250619,2620,2600,2675,2525,48274,124031025,00,0.00,N,2,20, +20250618,2600,2580,2675,2525,76912,197438321,00,0.00,N,2,25, +20250617,2575,2750,2780,2565,129771,344040940,00,0.00,N,5,-175, +20250616,2750,2720,2800,2685,87909,240712457,00,0.00,N,2,30, +20250613,2720,2770,2800,2660,125504,337792075,00,0.00,N,5,-10, +20250612,2730,2630,2950,2630,507163,1413468804,00,0.00,N,2,155, +20250611,2575,2655,2720,2520,115547,305174260,00,0.00,N,5,-80, +20250610,2655,2745,2775,2500,118390,317686240,00,0.00,N,5,-60, +20250609,2715,2535,2715,2535,177422,470352027,00,0.00,N,2,180, +20250605,2535,2470,2640,2460,179278,456867505,00,0.00,N,2,65, +20250604,2470,2450,2480,2400,115968,283793435,00,0.00,N,2,20, +20250602,2450,2295,2470,2265,187400,453277217,00,0.00,N,2,160, +20250530,2290,2330,2345,2250,47941,109704855,00,0.00,N,5,-40, +20250529,2330,2230,2330,2225,43853,100421545,00,0.00,N,2,100, +20250528,2230,2220,2265,2195,35101,78141657,00,0.00,N,2,10, +20250527,2220,2220,2280,2090,80232,174660793,00,0.00,N,2,5, +20250526,2215,2355,2370,2190,94498,212192345,00,0.00,N,5,-140, +20250523,2355,2275,2375,2270,78271,181813330,00,0.00,N,2,55, +20250522,2300,2300,2330,2260,20080,46064785,00,0.00,N,3,0, +20250521,2300,2300,2345,2220,70638,162241829,00,0.00,N,3,0, +20250520,2300,2305,2330,2205,45522,103804125,00,0.00,N,5,-15, +20250519,2315,2250,2345,2250,81991,188703926,00,0.00,N,2,65, 20250516,2250,2280,2365,2190,184401,420164777,00,0.00,N,2,50, 20250515,2200,2265,2305,2200,53929,120232202,00,0.00,N,5,-85, 20250514,2285,2190,2310,2190,90240,203728010,00,0.00,N,2,95, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 738df4655c7b..a34f9c995e55 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1320,1302,1367,1302,42704,56982043,00,0.00,N,2,16, +20250624,1304,1344,1370,1304,86496,116020094,00,0.00,N,5,-40, +20250623,1344,1376,1385,1320,93274,126706012,00,0.00,N,5,-32, +20250620,1376,1345,1380,1331,76603,103980612,00,0.00,N,2,31, +20250619,1345,1332,1361,1316,56929,75827453,00,0.00,N,5,-1, +20250618,1346,1330,1356,1308,75166,99945111,00,0.00,N,2,16, +20250617,1330,1322,1357,1271,63870,84764623,00,0.00,N,2,18, +20250616,1312,1304,1359,1285,79241,103742432,00,0.00,N,2,7, +20250613,1305,1329,1345,1297,46843,61664890,00,0.00,N,5,-28, +20250612,1333,1330,1349,1282,174086,227387017,00,0.00,N,2,3, +20250611,1330,1250,1499,1250,1556770,2157495878,00,0.00,N,2,103, +20250610,1227,1179,1289,1172,253826,314527832,00,0.00,N,2,42, +20250609,1185,1156,1185,1148,77040,89847646,00,0.00,N,2,29, +20250605,1156,1150,1176,1144,24483,28454897,00,0.00,N,2,6, +20250604,1150,1157,1165,1141,54483,62866961,00,0.00,N,5,-7, +20250602,1157,1158,1158,1146,20335,23438631,00,0.00,N,5,-1, +20250530,1158,1155,1162,1144,34524,39857811,00,0.00,N,2,3, +20250529,1155,1140,1159,1137,25932,29792380,00,0.00,N,2,15, +20250528,1140,1149,1162,1125,33976,39024977,00,0.00,N,5,-9, +20250527,1149,1151,1151,1132,38522,44119507,00,0.00,N,5,-2, +20250526,1151,1120,1152,1111,28429,32100728,00,0.00,N,2,31, +20250523,1120,1114,1126,1114,20899,23458955,00,0.00,N,2,6, +20250522,1114,1151,1151,1114,23673,26860040,00,0.00,N,5,-30, +20250521,1144,1149,1171,1121,48617,55753139,00,0.00,N,5,-5, +20250520,1149,1132,1159,1114,52942,59788515,00,0.00,N,2,17, +20250519,1132,1106,1167,1093,69256,77951942,00,0.00,N,2,26, 20250516,1106,1138,1200,1075,671596,759926650,00,0.00,N,2,49, 20250515,1057,1064,1089,1051,38976,41469881,00,0.00,N,5,-4, 20250514,1061,1065,1080,1049,78289,82798244,00,0.00,N,5,-4, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index ec5ff9ed25b6..78e452c394dd 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3650,3600,3650,3510,34210,123325545,00,0.00,N,2,50, +20250624,3600,3570,3650,3520,48824,175379560,00,0.00,N,2,80, +20250623,3520,3610,3610,3480,12608,44385505,00,0.00,N,5,-50, +20250620,3570,3520,3580,3480,22363,78901330,00,0.00,N,2,80, +20250619,3490,3490,3525,3465,24678,86151555,00,0.00,N,5,-15, +20250618,3505,3525,3525,3455,55386,193891565,00,0.00,N,5,-20, +20250617,3525,3530,3635,3480,33796,120086455,00,0.00,N,5,-30, +20250616,3555,3550,3560,3510,17508,61963662,00,0.00,N,3,0, +20250613,3555,3570,3600,3475,28959,101674680,00,0.00,N,5,-45, +20250612,3600,3630,3630,3555,14807,53068955,00,0.00,N,5,-25, +20250611,3625,3550,3625,3490,27220,97385740,00,0.00,N,2,80, +20250610,3545,3605,3605,3485,21681,76430170,00,0.00,N,5,-5, +20250609,3550,3555,3650,3535,41764,150830600,00,0.00,N,3,0, +20250605,3550,3600,3600,3475,22473,79899780,00,0.00,N,5,-20, +20250604,3570,3450,3585,3430,38668,136330265,00,0.00,N,2,150, +20250602,3420,3380,3450,3375,6083,20802035,00,0.00,N,2,20, +20250530,3400,3345,3440,3300,9330,31599480,00,0.00,N,2,25, +20250529,3375,3340,3375,3325,8880,29796460,00,0.00,N,2,35, +20250528,3340,3280,3345,3280,12242,40569030,00,0.00,N,2,60, +20250527,3280,3340,3350,3280,7895,26145269,00,0.00,N,5,-75, +20250526,3355,3375,3395,3265,31337,104011595,00,0.00,N,5,-10, +20250523,3365,3445,3445,3360,13486,45556915,00,0.00,N,5,-75, +20250522,3440,3435,3440,3400,3056,10481665,00,0.00,N,2,5, +20250521,3435,3425,3445,3400,6669,22751595,00,0.00,N,2,10, +20250520,3425,3410,3445,3380,8163,27824115,00,0.00,N,2,15, +20250519,3410,3425,3455,3360,14259,48609650,00,0.00,N,5,-15, 20250516,3425,3585,3585,3425,23175,80554845,00,0.00,N,5,-155, 20250515,3580,3650,3665,3560,17767,64152980,00,0.00,N,5,-85, 20250514,3665,3675,3680,3580,17727,64477535,00,0.00,N,5,-10, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 5be0e21fee25..168c66d66bad 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4050,4000,4060,4000,24672,99446115,00,0.00,N,2,50, +20250624,4000,4000,4040,4000,19200,77188230,00,0.00,N,3,0, +20250623,4000,4055,4060,3975,33632,134692012,00,0.00,N,5,-20, +20250620,4020,3960,4020,3945,16161,64531770,00,0.00,N,2,60, +20250619,3960,3990,4010,3950,27233,108352425,00,0.00,N,5,-50, +20250618,4010,4015,4040,3990,11418,45809845,00,0.00,N,5,-5, +20250617,4015,4015,4040,3970,28689,114683120,00,0.00,N,3,0, +20250616,4015,4020,4050,3995,23463,94311207,00,0.00,N,2,35, +20250613,3980,4145,4145,3955,106913,431751030,00,0.00,N,5,-100, +20250612,4080,4015,4120,3990,62131,251799975,00,0.00,N,2,65, +20250611,4015,4040,4060,4000,30621,122975755,00,0.00,N,5,-20, +20250610,4035,4045,4070,4000,37758,152457230,00,0.00,N,5,-10, +20250609,4045,3960,4055,3960,36438,146111960,00,0.00,N,2,115, +20250605,3930,3960,3970,3920,18329,72146880,00,0.00,N,5,-20, +20250604,3950,3825,3970,3825,50603,198278777,00,0.00,N,2,125, +20250602,3825,3890,3890,3815,15492,59406996,00,0.00,N,5,-55, +20250530,3880,3840,3890,3830,35917,138321320,00,0.00,N,2,40, +20250529,3840,3845,3855,3805,11890,45503212,00,0.00,N,3,0, +20250528,3840,3800,3850,3770,29524,112476045,00,0.00,N,2,75, +20250527,3765,3770,3820,3765,7458,28161895,00,0.00,N,5,-5, +20250526,3770,3770,3810,3760,19225,72749860,00,0.00,N,3,0, +20250523,3770,3770,3800,3710,11215,42149040,00,0.00,N,3,0, +20250522,3770,3820,3820,3770,6393,24275820,00,0.00,N,5,-50, +20250521,3820,3785,3820,3765,7647,29030115,00,0.00,N,2,55, +20250520,3765,3730,3780,3730,5563,20888355,00,0.00,N,2,55, +20250519,3710,3770,3790,3710,20497,77098575,00,0.00,N,5,-60, 20250516,3770,3800,3860,3750,31485,119646800,00,0.00,N,5,-20, 20250515,3790,3820,3825,3760,18565,70290425,00,0.00,N,5,-25, 20250514,3815,3815,3880,3795,16459,62871095,00,0.00,N,5,-25, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index c809ca1a84fe..4fcfd8cc1451 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5720,5630,5860,5590,37728,215839090,00,0.00,N,2,80, +20250624,5640,5660,5730,5570,84913,477723895,00,0.00,N,5,-20, +20250623,5660,5850,5850,5640,69649,397162970,00,0.00,N,5,-190, +20250620,5850,5870,5940,5800,31309,183747720,00,0.00,N,5,-20, +20250619,5870,5880,5900,5780,40933,237742230,00,0.00,N,2,10, +20250618,5860,5970,5970,5850,68222,401685805,00,0.00,N,5,-90, +20250617,5950,5980,6060,5930,27708,166046265,00,0.00,N,2,30, +20250616,5920,5980,6040,5880,34794,207318805,00,0.00,N,5,-60, +20250613,5980,6070,6110,5900,60754,361129210,00,0.00,N,5,-90, +20250612,6070,6110,6150,6040,43599,264849795,00,0.00,N,5,-90, +20250611,6160,6050,6180,6020,38660,236579340,00,0.00,N,2,90, +20250610,6070,6050,6090,6000,31131,188015700,00,0.00,N,2,10, +20250609,6060,6100,6110,5950,44891,269548320,00,0.00,N,5,-50, +20250605,6110,6090,6180,5990,59940,364303020,00,0.00,N,2,20, +20250604,6090,6300,6380,6040,48165,296324855,00,0.00,N,5,-210, +20250602,6300,6100,6300,5990,45771,279188305,00,0.00,N,2,200, +20250530,6100,6100,6120,6000,25243,152878560,00,0.00,N,3,0, +20250529,6100,6510,6510,5950,50729,309052980,00,0.00,N,2,150, +20250528,5950,5980,6030,5910,23751,141525550,00,0.00,N,5,-30, +20250527,5980,6100,6180,5900,38904,234121730,00,0.00,N,5,-200, +20250526,6180,6050,6210,6050,22440,138381140,00,0.00,N,2,100, +20250523,6080,6120,6120,5920,19118,115649480,00,0.00,N,2,10, +20250522,6070,6020,6120,5980,26629,161218190,00,0.00,N,2,50, +20250521,6020,5990,6110,5980,18428,111221255,00,0.00,N,2,40, +20250520,5980,6140,6140,5920,40544,241919150,00,0.00,N,5,-10, +20250519,5990,6090,6090,5910,59621,356915610,00,0.00,N,5,-100, 20250516,6090,6470,6580,6030,185092,1146730900,00,0.00,N,5,-380, 20250515,6470,6540,6600,6410,26194,169708495,00,0.00,N,5,-120, 20250514,6590,6490,6600,6400,49425,319950115,00,0.00,N,2,60, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 861bb776af39..02c9857843a9 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10880,12000,12490,10560,3190020,35924940555,00,0.00,N,5,-1840, +20250624,12720,12400,13520,11180,5162082,64161229560,00,0.00,N,2,190, +20250623,12530,12740,13990,12280,1597590,20591119650,00,0.00,N,2,390, +20250620,12140,10500,12310,10400,1309529,14873170670,00,0.00,N,2,1830, +20250619,10310,10490,10870,9930,1580596,16448968370,00,0.00,N,5,-120, +20250618,10430,8610,10430,8610,2306216,21929474650,00,0.00,N,2,2080, +20250617,8350,8860,8860,8240,988513,8470814480,00,0.00,N,5,-280, +20250616,8630,8480,8830,8240,1787393,15358282250,00,0.00,N,2,230, +20250613,8400,8400,9200,8200,18812113,163086872010,00,0.00,N,2,330, +20250612,8070,7560,8950,7560,18421118,152813521610,00,0.00,N,2,380, +20250611,7690,6940,8220,6730,21940493,166925900000,00,0.00,N,2,760, +20250610,6930,7220,7250,6760,3983454,27791232795,00,0.00,N,5,-130, +20250609,7060,6400,7210,6310,12355561,85473710210,00,0.00,N,2,930, +20250605,6130,6100,6170,6020,687964,4189491775,00,0.00,N,2,70, +20250604,6060,5820,6070,5780,749728,4467735290,00,0.00,N,2,270, +20250602,5790,5680,5820,5670,268062,1546296595,00,0.00,N,2,70, +20250530,5720,5810,5810,5700,406393,2328329610,00,0.00,N,5,-120, +20250529,5840,5910,5960,5790,522998,3049092180,00,0.00,N,5,-50, +20250528,5890,5950,6070,5850,910086,5426546005,00,0.00,N,5,-60, +20250527,5950,5880,6070,5810,1337134,7989933565,00,0.00,N,2,70, +20250526,5880,5840,5960,5740,776980,4567116575,00,0.00,N,2,40, +20250523,5840,5880,5990,5670,2631698,15383499840,00,0.00,N,2,250, +20250522,5590,5720,5940,5560,2171259,12469184595,00,0.00,N,2,20, +20250521,5570,5670,5880,5560,541865,3097500460,00,0.00,N,5,-80, +20250520,5650,5520,5700,5520,349515,1969564155,00,0.00,N,2,180, +20250519,5470,5600,5650,5470,340827,1880976060,00,0.00,N,5,-180, 20250516,5650,5760,5800,5635,409085,2329843105,00,0.00,N,5,-100, 20250515,5750,5960,6030,5730,841345,4945604905,00,0.00,N,5,-190, 20250514,5940,5980,6030,5880,850110,5054416805,00,0.00,N,2,10, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 9960518ad56b..2a94dbd096d7 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4040,3980,4100,3950,25599,102981570,00,0.00,N,2,60, +20250624,3980,3840,4015,3840,28380,112167751,00,0.00,N,2,140, +20250623,3840,4190,4190,3835,35584,137615149,00,0.00,N,5,-90, +20250620,3930,3935,3995,3890,34258,134060339,00,0.00,N,2,15, +20250619,3915,3915,3940,3865,19026,74013990,00,0.00,N,3,0, +20250618,3915,4065,4065,3900,61133,241372873,00,0.00,N,5,-150, +20250617,4065,4000,4090,3930,44953,181040495,00,0.00,N,2,105, +20250616,3960,4150,4265,3940,81768,327287135,00,0.00,N,5,-160, +20250613,4120,4440,4440,4120,50247,209123575,00,0.00,N,5,-175, +20250612,4295,4355,4385,4285,51597,223519230,00,0.00,N,5,-50, +20250611,4345,4285,4360,4265,57252,247651930,00,0.00,N,2,60, +20250610,4285,4350,4385,4260,28512,122748040,00,0.00,N,5,-60, +20250609,4345,4350,4400,4260,28445,122251471,00,0.00,N,2,45, +20250605,4300,4260,4430,4230,151114,649354970,00,0.00,N,2,80, +20250604,4220,4175,4290,4175,50946,216652553,00,0.00,N,2,50, +20250602,4170,4195,4225,4120,29263,122211420,00,0.00,N,5,-55, +20250530,4225,4190,4350,4190,34897,148423094,00,0.00,N,2,20, +20250529,4205,4250,4315,4185,64868,274458363,00,0.00,N,5,-45, +20250528,4250,4270,4340,4240,30578,131358535,00,0.00,N,2,20, +20250527,4230,4295,4315,4210,27297,115878500,00,0.00,N,5,-80, +20250526,4310,4320,4430,4310,49599,216773307,00,0.00,N,5,-10, +20250523,4320,4510,4510,4320,37684,165593230,00,0.00,N,5,-190, +20250522,4510,4585,4585,4450,26181,117826195,00,0.00,N,5,-75, +20250521,4585,4645,4730,4520,28359,129985592,00,0.00,N,5,-35, +20250520,4620,4590,4695,4585,14326,66518170,00,0.00,N,2,20, +20250519,4600,4775,4805,4570,32996,152625535,00,0.00,N,5,-210, 20250516,4810,4950,4950,4720,27769,133217705,00,0.00,N,5,-140, 20250515,4950,4970,4985,4840,27580,135197003,00,0.00,N,5,-15, 20250514,4965,5000,5060,4935,26558,132393495,00,0.00,N,5,-25, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 4fbcf0ec2b16..1b1981366ec0 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4920,4965,5030,4890,173426,857712599,00,0.00,N,5,-45, +20250624,4965,4885,4985,4885,107546,532319527,00,0.00,N,2,105, +20250623,4860,4920,4945,4800,147964,717226976,00,0.00,N,5,-135, +20250620,4995,4950,5140,4945,167705,844755370,00,0.00,N,2,45, +20250619,4950,4995,5030,4925,60089,297922793,00,0.00,N,5,-30, +20250618,4980,4935,5010,4880,87081,431654831,00,0.00,N,2,35, +20250617,4945,5050,5080,4895,204270,1015196160,00,0.00,N,5,-135, +20250616,5080,5030,5130,4970,178152,900652375,00,0.00,N,5,-60, +20250613,5140,5360,5360,5000,333342,1718224480,00,0.00,N,5,-200, +20250612,5340,5070,5490,5030,845300,4482150190,00,0.00,N,2,350, +20250611,4990,4975,5070,4965,107079,537326630,00,0.00,N,2,15, +20250610,4975,5020,5090,4965,175265,880107405,00,0.00,N,5,-85, +20250609,5060,5060,5220,4965,405922,2067346925,00,0.00,N,5,-10, +20250605,5070,4825,5300,4780,1538394,7853712729,00,0.00,N,2,270, +20250604,4800,4795,4815,4655,167622,796890118,00,0.00,N,2,75, +20250602,4725,4645,4750,4600,141985,668533707,00,0.00,N,2,70, +20250530,4655,4720,4740,4655,124786,583197460,00,0.00,N,5,-45, +20250529,4700,4695,4755,4660,149144,701597996,00,0.00,N,2,45, +20250528,4655,4625,4705,4510,303614,1397358223,00,0.00,N,3,0, +20250527,4655,4750,4850,4605,258907,1210140396,00,0.00,N,5,-95, +20250526,4750,4860,4870,4600,342549,1618993983,00,0.00,N,5,-250, +20250523,5000,5090,5170,4965,204244,1031265144,00,0.00,N,5,-90, +20250522,5090,5050,5120,4935,171363,861130068,00,0.00,N,2,80, +20250521,5010,5000,5140,4995,159062,804171955,00,0.00,N,5,-30, +20250520,5040,4880,5060,4880,269593,1346249250,00,0.00,N,2,145, +20250519,4895,5220,5330,4875,525035,2617427848,00,0.00,N,5,-435, 20250516,5330,5390,5400,5260,333615,1774560825,00,0.00,N,2,30, 20250515,5300,5560,5560,5260,380291,2050337650,00,0.00,N,5,-220, 20250514,5520,5630,5830,5500,456699,2572213595,00,0.00,N,5,-160, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index ac2fd48fde70..f6e414b4e75e 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,797,806,845,770,231551,184008206,00,0.00,N,5,-9, +20250624,806,818,824,769,147075,118686750,00,0.00,N,5,-12, +20250623,818,864,864,801,267868,216540243,00,0.00,N,5,-22, +20250620,840,865,865,831,69087,58345857,00,0.00,N,5,-1, +20250619,841,830,844,811,60285,49938036,00,0.00,N,2,11, +20250618,830,827,850,795,109575,90858743,00,0.00,N,5,-6, +20250617,836,836,850,826,54127,45305673,00,0.00,N,3,0, +20250616,836,816,841,812,66140,54733995,00,0.00,N,2,20, +20250613,816,875,875,812,124311,102876406,00,0.00,N,5,-62, +20250612,878,879,880,802,166033,141047634,00,0.00,N,5,-2, +20250611,880,845,880,801,205251,172615863,00,0.00,N,2,35, +20250610,845,851,878,799,168678,142297834,00,0.00,N,5,-5, +20250609,850,882,909,831,113832,98452078,00,0.00,N,5,-32, +20250605,882,880,889,862,163123,142639452,00,0.00,N,2,2, +20250604,880,925,925,880,67866,60183473,00,0.00,N,5,-13, +20250602,893,884,914,882,169738,151082094,00,0.00,N,2,11, +20250530,882,915,930,858,90225,80151633,00,0.00,N,5,-18, +20250529,900,883,902,879,48056,42821219,00,0.00,N,2,17, +20250528,883,898,898,869,136341,119757206,00,0.00,N,5,-5, +20250527,888,885,904,881,39343,34963534,00,0.00,N,2,3, +20250526,885,892,910,880,94552,84555539,00,0.00,N,5,-15, +20250523,900,919,932,896,103890,94360660,00,0.00,N,5,-19, +20250522,919,923,935,899,65546,59884821,00,0.00,N,5,-4, +20250521,923,947,947,900,74984,68373556,00,0.00,N,2,8, +20250520,915,934,947,911,164672,152768975,00,0.00,N,5,-17, +20250519,932,891,1050,890,1260855,1231700271,00,0.00,N,2,32, 20250516,900,902,908,892,31215,28045123,00,0.00,N,5,-2, 20250515,902,895,930,883,82971,74215843,00,0.00,N,2,7, 20250514,895,857,898,857,79447,70318464,00,0.00,N,2,25, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 7d5c2f726f92..5e56a91a29db 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,38950,45350,45400,38950,1346904,55658197550,00,0.00,N,5,-7000, +20250624,45950,42450,47450,42450,3420287,157922075700,00,0.00,N,2,9450, +20250623,36500,34100,38450,33500,624382,22889903225,00,0.00,N,2,1750, +20250620,34750,33700,35650,33700,256608,8983891450,00,0.00,N,2,900, +20250619,33850,34350,35500,33700,102953,3539905150,00,0.00,N,5,-50, +20250618,33900,34000,34150,33300,86557,2924279550,00,0.00,N,3,0, +20250617,33900,35750,35850,33600,129705,4497929725,00,0.00,N,5,-1250, +20250616,35150,35350,35850,34000,178005,6196494625,00,0.00,N,5,-850, +20250613,36000,38300,38350,35550,199876,7270371350,00,0.00,N,5,-950, +20250612,36950,36850,38100,35550,406682,15017720475,00,0.00,N,2,300, +20250611,36650,36450,36850,35800,81855,2979539350,00,0.00,N,2,350, +20250610,36300,36950,37500,36150,134313,4939606650,00,0.00,N,5,-450, +20250609,36750,38500,38600,36500,182360,6781942475,00,0.00,N,5,-1750, +20250605,38500,38600,38850,37250,197275,7534603500,00,0.00,N,2,50, +20250604,38450,38500,38750,36300,300804,11390495825,00,0.00,N,2,350, +20250602,38100,36200,38150,35250,211135,7845936100,00,0.00,N,2,2600, +20250530,35500,35700,35850,34750,77059,2715703375,00,0.00,N,5,-200, +20250529,35700,37450,38150,35300,146065,5354254125,00,0.00,N,5,-600, +20250528,36300,36000,37200,35350,152352,5559287100,00,0.00,N,2,950, +20250527,35350,36300,36300,34450,81521,2864090025,00,0.00,N,5,-750, +20250526,36100,33000,36200,32650,133982,4699313425,00,0.00,N,2,2350, +20250523,33750,36200,36200,33550,115069,3967001575,00,0.00,N,5,-1850, +20250522,35600,36100,36200,34500,116567,4117862775,00,0.00,N,5,-1300, +20250521,36900,37200,37750,36650,115167,4291685875,00,0.00,N,2,400, +20250520,36500,36600,37000,35200,107804,3909608475,00,0.00,N,2,800, +20250519,35700,36800,36800,35250,118343,4218330200,00,0.00,N,5,-1550, 20250516,37250,38000,38800,36350,231846,8709268600,00,0.00,N,2,500, 20250515,36750,40200,40950,36750,374653,14420220400,00,0.00,N,5,-1650, 20250514,38400,37650,38500,36500,338071,12709453550,00,0.00,N,2,1350, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 491bbeaaefd1..0da937622bd8 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2350,2465,2465,2335,138926,328435175,00,0.00,N,5,-60, +20250624,2410,2405,2465,2350,185389,442787394,00,0.00,N,2,10, +20250623,2400,2405,2435,2345,139765,332662409,00,0.00,N,5,-35, +20250620,2435,2345,2440,2305,304201,728395935,00,0.00,N,2,170, +20250619,2265,2265,2310,2225,112995,255430585,00,0.00,N,2,5, +20250618,2260,2215,2310,2200,59574,134888355,00,0.00,N,2,45, +20250617,2215,2260,2315,2205,90929,204845430,00,0.00,N,5,-40, +20250616,2255,2290,2345,2250,71970,164902990,00,0.00,N,5,-35, +20250613,2290,2420,2445,2290,140828,328074827,00,0.00,N,5,-140, +20250612,2430,2440,2455,2345,106516,255683717,00,0.00,N,2,10, +20250611,2420,2485,2485,2365,210004,508579945,00,0.00,N,5,-65, +20250610,2485,2360,2570,2360,493180,1215910426,00,0.00,N,2,110, +20250609,2375,2285,2375,2285,176083,410591933,00,0.00,N,2,100, +20250605,2275,2250,2320,2220,71948,162070059,00,0.00,N,2,25, +20250604,2250,2255,2257,2170,110674,245984210,00,0.00,N,2,15, +20250602,2235,2350,2350,2220,170083,386679402,00,0.00,N,5,-115, +20250530,2350,2335,2375,2225,128047,297274298,00,0.00,N,2,80, +20250529,2270,2250,2330,2245,62540,141756771,00,0.00,N,2,5, +20250528,2265,2330,2365,2250,85075,194915521,00,0.00,N,5,-65, +20250527,2330,2345,2355,2275,97419,225175834,00,0.00,N,3,0, +20250526,2330,2305,2345,2295,60555,140244397,00,0.00,N,2,25, +20250523,2305,2255,2325,2240,87229,198384297,00,0.00,N,2,50, +20250522,2255,2235,2255,2180,64802,144589492,00,0.00,N,5,-5, +20250521,2260,2240,2265,2160,149109,332560837,00,0.00,N,2,55, +20250520,2205,2115,2240,2095,223158,485336640,00,0.00,N,2,90, +20250519,2115,2075,2120,2045,114275,238692789,00,0.00,N,2,30, 20250516,2085,1988,2085,1988,194734,398770084,00,0.00,N,2,101, 20250515,1984,1970,1998,1964,26443,52546358,00,0.00,N,2,14, 20250514,1970,1989,1989,1955,36056,70963816,00,0.00,N,5,-12, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index fb44f922aae8..568a8ee00377 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13190,12700,13250,12630,94055,1220043145,00,0.00,N,2,510, +20250624,12680,12680,12780,11840,81209,1023637220,00,0.00,N,2,270, +20250623,12410,12550,12550,12010,63984,781547980,00,0.00,N,5,-170, +20250620,12580,12440,12630,12300,38325,479248780,00,0.00,N,2,170, +20250619,12410,12560,12700,12380,23403,291465970,00,0.00,N,5,-150, +20250618,12560,12360,12570,12250,32251,399853625,00,0.00,N,2,130, +20250617,12430,12430,12770,12270,59454,741585415,00,0.00,N,3,0, +20250616,12430,12390,12460,11810,39093,479878505,00,0.00,N,5,-20, +20250613,12450,12680,12850,12200,80536,996096910,00,0.00,N,5,-230, +20250612,12680,12890,12900,12630,61739,786053195,00,0.00,N,5,-210, +20250611,12890,12650,13030,12650,90930,1172664745,00,0.00,N,2,240, +20250610,12650,12630,12720,12390,56079,705727430,00,0.00,N,2,80, +20250609,12570,12740,12740,12450,51871,649305055,00,0.00,N,2,30, +20250605,12540,12190,12700,12070,118808,1479109200,00,0.00,N,2,350, +20250604,12190,11770,12210,11770,61771,747573455,00,0.00,N,2,310, +20250602,11880,11650,11960,11470,37043,436371460,00,0.00,N,2,180, +20250530,11700,11770,11770,11490,31882,369447165,00,0.00,N,5,-140, +20250529,11840,11780,11880,11610,31311,366721405,00,0.00,N,2,60, +20250528,11780,11610,11920,11600,32059,378112210,00,0.00,N,2,270, +20250527,11510,11700,11700,11480,26324,304009075,00,0.00,N,5,-170, +20250526,11680,11500,11770,11300,54305,626692440,00,0.00,N,2,370, +20250523,11310,11370,11410,11140,31405,355489200,00,0.00,N,5,-60, +20250522,11370,11440,11450,11220,35129,397927780,00,0.00,N,5,-170, +20250521,11540,11580,11580,11350,30589,350752740,00,0.00,N,2,20, +20250520,11520,11600,11810,11500,45590,530442450,00,0.00,N,5,-50, +20250519,11570,11820,11820,11360,63567,730432775,00,0.00,N,5,-190, 20250516,11760,11950,12095,11680,81848,969354785,00,0.00,N,5,-170, 20250515,11930,12250,12450,11680,151607,1824974420,00,0.00,N,5,-320, 20250514,12250,12070,12270,12050,75401,917729045,00,0.00,N,2,180, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 2d56496447b9..13842369345c 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10120,10440,10450,10100,196371,2000919145,00,0.00,N,5,-180, +20250624,10300,10240,10700,10160,549470,5689291665,00,0.00,N,2,220, +20250623,10080,10130,10150,9930,303743,3044805425,00,0.00,N,5,-400, +20250620,10480,10810,10960,10410,871381,9290366430,00,0.00,N,2,500, +20250619,9980,10150,10180,9920,241158,2420264570,00,0.00,N,5,-40, +20250618,10020,10000,10140,9930,179972,1801991465,00,0.00,N,2,20, +20250617,10000,10100,10290,9890,296786,2988604285,00,0.00,N,5,-90, +20250616,10090,10060,10120,9930,199535,2000098635,00,0.00,N,5,-10, +20250613,10100,10770,10830,10040,473961,4875163395,00,0.00,N,5,-700, +20250612,10800,10720,11370,10660,714610,7821725110,00,0.00,N,2,110, +20250611,10690,10820,10950,10630,402217,4321522380,00,0.00,N,5,-40, +20250610,10730,10730,10820,10550,417808,4463876935,00,0.00,N,2,40, +20250609,10690,10950,10950,10650,482738,5186699015,00,0.00,N,5,-290, +20250605,10980,11220,11310,10910,618978,6874789215,00,0.00,N,5,-230, +20250604,11210,11600,11680,11120,801630,9122175355,00,0.00,N,5,-280, +20250602,11490,12060,12480,11440,2303064,27515593055,00,0.00,N,5,-130, +20250530,11620,10900,12890,10570,13552009,161446319805,00,0.00,N,2,570, +20250529,11050,11170,11260,10830,2220727,24480056735,00,0.00,N,5,-420, +20250528,11470,9230,11690,9230,12228344,132759216405,00,0.00,N,2,2360, +20250527,9110,9280,9320,9050,150658,1379083370,00,0.00,N,5,-90, +20250526,9200,9050,9390,9030,311713,2881548665,00,0.00,N,2,220, +20250523,8980,9550,9650,8970,443369,4060757095,00,0.00,N,5,-340, +20250522,9320,9810,9900,9300,657962,6246333730,00,0.00,N,5,-820, +20250521,10140,9920,10440,9920,630022,6407311835,00,0.00,N,2,70, +20250520,10070,10440,10480,10020,528512,5391748955,00,0.00,N,5,-490, +20250519,10560,9690,10650,9670,1218401,12494328675,00,0.00,N,2,650, 20250516,9910,10190,10240,9770,622074,6175066205,00,0.00,N,5,-330, 20250515,10240,10650,10660,10190,446751,4602199770,00,0.00,N,5,-390, 20250514,10630,10270,11090,10220,2401077,25700288555,00,0.00,N,2,370, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 6f2c3fb7f2ca..2effe305abc5 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,40250,39900,41000,39700,517379,20870590400,00,0.00,N,2,850, +20250624,39400,39150,39550,39050,362430,14226096400,00,0.00,N,2,900, +20250623,38500,39000,39050,38400,374295,14477084875,00,0.00,N,5,-800, +20250620,39300,38850,39700,38800,690119,27122375225,00,0.00,N,2,650, +20250619,38650,38900,39150,38500,636138,24586946699,00,0.00,N,5,-250, +20250618,38900,38650,39200,38500,413215,16089787707,00,0.00,N,5,-100, +20250617,39000,39150,39550,38650,533929,20818003090,00,0.00,N,5,-350, +20250616,39350,39150,39400,38500,280818,10940976950,00,0.00,N,2,300, +20250613,39050,39900,39900,39050,486908,19104854350,00,0.00,N,5,-1000, +20250612,40050,39700,40200,39650,470049,18817992075,00,0.00,N,2,300, +20250611,39750,39400,39850,39400,279960,11094825300,00,0.00,N,2,400, +20250610,39350,40000,40000,39100,452236,17843190075,00,0.00,N,5,-350, +20250609,39700,39300,39850,39250,432089,17117746575,00,0.00,N,2,700, +20250605,39000,38550,39400,38500,447340,17477810725,00,0.00,N,2,450, +20250604,38550,38400,38900,38200,524861,20214688450,00,0.00,N,2,450, +20250602,38100,38350,39550,38000,274557,10537479900,00,0.00,N,5,-400, +20250530,38500,38750,39450,38450,676444,26217623450,00,0.00,N,5,-250, +20250529,38750,38600,38850,38200,357319,13815888500,00,0.00,N,2,550, +20250528,38200,37650,38600,37650,390149,14915317625,00,0.00,N,2,650, +20250527,37550,37750,38150,37400,442173,16709720067,00,0.00,N,5,-450, +20250526,38000,37700,38250,37550,189764,7191832750,00,0.00,N,2,300, +20250523,37700,37650,37900,37400,260701,9807242825,00,0.00,N,2,100, +20250522,37600,38450,38650,37500,518158,19570872725,00,0.00,N,5,-850, +20250521,38450,38900,39200,38450,478405,18516698855,00,0.00,N,5,-250, +20250520,38700,40500,40500,38600,568749,22286739725,00,0.00,N,5,-1350, +20250519,40050,42400,42400,39700,636422,25915531850,00,0.00,N,5,-100, 20250516,40150,39850,40200,39850,97245,3896302600,00,0.00,N,2,300, 20250515,39850,39900,40500,39750,180949,7238511075,00,0.00,N,5,-450, 20250514,40300,39700,40700,39650,227447,9142326025,00,0.00,N,2,500, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index aa36a8371130..a18dc1b36e1d 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39550,41450,41450,39500,436344,17596561750,00,0.00,N,5,-600, +20250624,40150,40050,40350,39550,467968,18697278550,00,0.00,N,2,1300, +20250623,38850,39650,39900,38400,595399,23155012075,00,0.00,N,5,-2250, +20250620,41100,41950,42000,40400,626793,25797310050,00,0.00,N,5,-900, +20250619,42000,43700,43950,41950,626895,26801965125,00,0.00,N,5,-950, +20250618,42950,42400,43100,41900,561206,23849012250,00,0.00,N,2,50, +20250617,42900,41800,44850,41050,2874666,124297482400,00,0.00,N,2,1600, +20250616,41300,41000,41450,39300,886101,35820226100,00,0.00,N,5,-350, +20250613,41650,39150,44500,36600,4139273,169921654275,00,0.00,N,2,3650, +20250612,38000,37750,38000,37100,908683,34268549700,00,0.00,N,5,-250, +20250611,38250,37350,38500,37250,567687,21554573925,00,0.00,N,2,1400, +20250610,36850,38150,38150,36600,438414,16283081550,00,0.00,N,5,-150, +20250609,37000,38850,38950,36850,706599,26565373250,00,0.00,N,5,-600, +20250605,37600,37100,38350,36700,1538703,57864630300,00,0.00,N,2,2000, +20250604,35600,34950,35650,34800,422034,14883825350,00,0.00,N,2,1300, +20250602,34300,34550,35050,34050,275822,9502284525,00,0.00,N,2,350, +20250530,33950,34850,35150,33850,510246,17563605225,00,0.00,N,5,-1700, +20250529,35650,37400,37600,35250,961581,34736293375,00,0.00,N,2,400, +20250528,35250,36300,36850,34850,767875,27555236500,00,0.00,N,5,-650, +20250527,35900,36250,36450,35100,1124033,40172662400,00,0.00,N,2,1100, +20250526,34800,31150,36200,31050,3676041,126234859750,00,0.00,N,2,4850, +20250523,29950,31100,31200,29550,311737,9339447725,00,0.00,N,5,-900, +20250522,30850,31800,32000,30800,357787,11119206450,00,0.00,N,5,-1500, +20250521,32350,30800,32800,30650,539158,17353045350,00,0.00,N,2,1700, +20250520,30650,31950,31950,30450,233402,7208241425,00,0.00,N,5,-700, +20250519,31350,30350,31700,30350,271948,8468820500,00,0.00,N,2,250, 20250516,31100,32200,32250,30650,492649,15334777450,00,0.00,N,5,-1550, 20250515,32650,34650,34750,32550,430569,14433797350,00,0.00,N,5,-1300, 20250514,33950,32900,34250,32700,763580,25769059100,00,0.00,N,2,1800, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index cbdecc9cc59c..124b1a2510be 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,89700,89700,90300,88200,177996,15930662650,00,0.00,N,5,-100, +20250624,89800,89900,90400,87500,155033,13818485500,00,0.00,N,2,1100, +20250623,88700,89300,90200,88300,121303,10790382200,00,0.00,N,5,-1600, +20250620,90300,88500,91700,88200,249185,22541866350,00,0.00,N,2,2300, +20250619,88000,92500,92500,87400,248139,21964004400,00,0.00,N,5,-1800, +20250618,89800,87500,91200,87400,275378,24708669200,00,0.00,N,2,1800, +20250617,88000,89500,89500,86700,208304,18263051600,00,0.00,N,5,-1600, +20250616,89600,88000,90300,87300,122336,10900902900,00,0.00,N,2,1300, +20250613,88300,90800,92100,87600,279109,24913402250,00,0.00,N,5,-2200, +20250612,90500,92000,92300,90300,161158,14645514550,00,0.00,N,5,-1600, +20250611,92100,90200,92200,88900,203977,18553605500,00,0.00,N,2,2100, +20250610,90000,86700,91000,85800,273828,24457679000,00,0.00,N,2,3400, +20250609,86600,86000,87000,85000,182361,15697278800,00,0.00,N,2,1600, +20250605,85000,87000,87200,84300,210111,17873065650,00,0.00,N,5,-1000, +20250604,86000,85500,87000,84500,210516,18130973050,00,0.00,N,2,1100, +20250602,84900,83600,86000,83000,221233,18792923650,00,0.00,N,2,1900, +20250530,83000,83100,84800,81500,150371,12511998300,00,0.00,N,3,0, +20250529,83000,82700,83100,81600,155909,12826388950,00,0.00,N,2,900, +20250528,82100,84000,84300,81400,233056,19250208250,00,0.00,N,5,-1800, +20250527,83900,83300,84600,82200,151440,12609563750,00,0.00,N,3,0, +20250526,83900,85100,85200,81700,229041,18916461800,00,0.00,N,5,-700, +20250523,84600,85000,85500,82100,199531,16796672750,00,0.00,N,5,-400, +20250522,85000,86000,86500,84900,126286,10802155000,00,0.00,N,5,-600, +20250521,85600,84500,86100,83700,166552,14202654250,00,0.00,N,2,1100, +20250520,84500,84500,84800,82500,156714,13174478850,00,0.00,N,2,1700, +20250519,82800,82200,83400,81800,88269,7275478350,00,0.00,N,3,0, 20250516,82800,83500,83800,81900,118078,9769822850,00,0.00,N,5,-700, 20250515,83500,84400,84400,82200,169151,14077029250,00,0.00,N,5,-900, 20250514,84400,83700,86000,83200,254481,21604422950,00,0.00,N,2,900, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 688bff00ae08..d38f44423cdf 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2745,2780,2780,2740,151,414480,00,0.00,N,2,65, +20250624,2680,2700,2795,2610,2011,5376745,00,0.00,N,2,20, +20250623,2660,2600,2665,2595,3266,8538780,00,0.00,N,2,70, +20250620,2590,2800,2800,2590,4606,12448440,00,0.00,N,5,-180, +20250619,2770,2895,2895,2700,7115,19359465,00,0.00,N,5,-30, +20250618,2800,2885,2885,2715,2301,6339125,00,0.00,N,3,0, +20250617,2800,2890,2890,2755,110,304590,00,0.00,N,5,-20, +20250616,2820,2890,2890,2755,673,1912135,00,0.00,N,5,-10, +20250613,2830,2890,2890,2745,1129,3106435,00,0.00,N,5,-5, +20250612,2835,2865,2870,2800,2102,5908340,00,0.00,N,5,-35, +20250611,2870,2900,2900,2795,6103,17160110,00,0.00,N,3,0, +20250610,2870,2900,2900,2800,3372,9530320,00,0.00,N,2,65, +20250609,2805,2895,2895,2800,1206,3400180,00,0.00,N,5,-40, +20250605,2845,2745,2890,2700,5282,14621890,00,0.00,N,2,120, +20250604,2725,2745,2745,2685,3006,8120025,00,0.00,N,2,10, +20250602,2715,2715,2715,2715,8,21720,00,0.00,N,3,0, +20250530,2715,2700,2740,2700,38,102970,00,0.00,N,2,25, +20250529,2690,2790,2790,2530,8991,23821680,00,0.00,N,5,-105, +20250528,2795,2730,2800,2700,1766,4788650,00,0.00,N,2,70, +20250527,2725,2725,2725,2685,2648,7139470,00,0.00,N,2,5, +20250526,2720,2725,2730,2680,2489,6708200,00,0.00,N,3,0, +20250523,2720,2725,2725,2715,37,100490,00,0.00,N,5,-5, +20250522,2725,2730,2735,2720,1268,3453260,00,0.00,N,5,-10, +20250521,2735,2795,2795,2680,1535,4146920,00,0.00,N,2,20, +20250520,2715,2680,2785,2650,6403,17057070,00,0.00,N,2,35, +20250519,2680,2715,2800,2680,1142,3093180,00,0.00,N,5,-40, 20250516,2720,2800,2800,2670,2683,7259000,00,0.00,N,5,-5, 20250515,2725,2800,2800,2630,2738,7381360,00,0.00,N,5,-5, 20250514,2730,2745,2745,2700,3948,10741890,00,0.00,N,5,-25, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 35225355cd30..2e13b8b96ed4 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2290,2295,2295,2265,67003,152757276,00,0.00,N,2,25, +20250624,2265,2210,2295,2210,67244,151343759,00,0.00,N,2,60, +20250623,2205,2250,2250,2205,72291,160134447,00,0.00,N,5,-60, +20250620,2265,2245,2285,2240,45009,101843400,00,0.00,N,5,-10, +20250619,2275,2280,2315,2260,31927,72701696,00,0.00,N,5,-5, +20250618,2280,2280,2315,2270,31987,73314465,00,0.00,N,5,-10, +20250617,2290,2255,2315,2255,54839,125193696,00,0.00,N,5,-15, +20250616,2305,2250,2310,2220,62837,142926435,00,0.00,N,2,80, +20250613,2225,2305,2330,2225,97857,221437373,00,0.00,N,5,-80, +20250612,2305,2320,2345,2280,58531,135637718,00,0.00,N,5,-35, +20250611,2340,2350,2390,2315,31681,73835665,00,0.00,N,5,-5, +20250610,2345,2290,2380,2260,118686,277713124,00,0.00,N,2,55, +20250609,2290,2290,2315,2270,25328,58202705,00,0.00,N,3,0, +20250605,2290,2260,2290,2230,58959,133807142,00,0.00,N,2,30, +20250604,2260,2235,2265,2230,36480,81884835,00,0.00,N,2,25, +20250602,2235,2350,2350,2220,145565,327673054,00,0.00,N,5,-115, +20250530,2350,2330,2355,2300,53575,124662271,00,0.00,N,2,30, +20250529,2320,2320,2345,2310,32623,75853360,00,0.00,N,3,0, +20250528,2320,2300,2335,2285,21108,48729697,00,0.00,N,2,5, +20250527,2315,2315,2345,2280,28329,65401800,00,0.00,N,5,-20, +20250526,2335,2270,2345,2270,42423,98826848,00,0.00,N,2,50, +20250523,2285,2315,2330,2285,42595,98238866,00,0.00,N,5,-15, +20250522,2300,2350,2350,2300,36719,85016819,00,0.00,N,5,-35, +20250521,2335,2300,2345,2300,58037,134669291,00,0.00,N,2,50, +20250520,2285,2270,2325,2265,51832,119007000,00,0.00,N,3,0, +20250519,2285,2310,2315,2275,16442,37581265,00,0.00,N,5,-5, 20250516,2290,2315,2330,2290,31820,73332646,00,0.00,N,5,-10, 20250515,2300,2335,2355,2300,51681,119630470,00,0.00,N,5,-50, 20250514,2350,2360,2375,2320,60806,142406392,00,0.00,N,3,0, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 1424bd72bee2..6ca11cdfae1a 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19480,20250,22100,19310,2025158,42263156355,00,0.00,N,5,-670, +20250624,20150,19390,20700,19190,738659,14762767550,00,0.00,N,2,760, +20250623,19390,18810,19860,17910,699352,13390449975,00,0.00,N,2,520, +20250620,18870,19210,19340,18800,133773,2542070195,00,0.00,N,5,-320, +20250619,19190,18830,19370,18830,162501,3099711165,00,0.00,N,2,290, +20250618,18900,19460,19490,18900,213607,4075208020,00,0.00,N,5,-620, +20250617,19520,19970,20150,19140,254736,4994263985,00,0.00,N,5,-450, +20250616,19970,19670,20100,19500,184259,3668037625,00,0.00,N,2,10, +20250613,19960,20650,20650,19600,294692,5853251340,00,0.00,N,5,-490, +20250612,20450,20650,21050,20400,296822,6167958675,00,0.00,N,5,-150, +20250611,20600,21100,21150,20450,230067,4770994175,00,0.00,N,5,-450, +20250610,21050,21350,21650,20700,448826,9516548525,00,0.00,N,5,-150, +20250609,21200,21050,21350,20700,369115,7763536900,00,0.00,N,2,350, +20250605,20850,21050,21500,20400,390022,8136159300,00,0.00,N,5,-350, +20250604,21200,21000,21300,20600,440361,9231529225,00,0.00,N,2,500, +20250602,20700,20850,21300,20500,378665,7916499275,00,0.00,N,5,-300, +20250530,21000,20150,21450,19900,881983,18417555670,00,0.00,N,2,800, +20250529,20200,20800,22100,20150,1397329,29559933185,00,0.00,N,5,-50, +20250528,20250,20150,20650,19970,336283,6815801900,00,0.00,N,2,320, +20250527,19930,19400,20800,19330,548421,11099030070,00,0.00,N,2,460, +20250526,19470,19380,19790,18900,318112,6156096660,00,0.00,N,5,-630, +20250523,20100,19030,20650,18450,890110,17656941000,00,0.00,N,2,1070, +20250522,19030,19880,19880,19010,279927,5379093275,00,0.00,N,5,-860, +20250521,19890,19650,19990,19110,224812,4438091825,00,0.00,N,2,240, +20250520,19650,19480,20500,19480,337313,6744702330,00,0.00,N,2,220, +20250519,19430,20850,21500,19400,735223,15015514695,00,0.00,N,5,-1520, 20250516,20950,20650,21300,20550,450549,9426047150,00,0.00,N,2,150, 20250515,20800,20450,22000,20200,1538116,32537938550,00,0.00,N,2,100, 20250514,20700,19360,22350,19060,3372183,71358281815,00,0.00,N,2,1420, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 9d9378664920..1fe168fdcc8f 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7500,7580,7580,7460,75066,563212055,00,0.00,N,5,-40, +20250624,7540,7590,7600,7510,110303,832914465,00,0.00,N,2,120, +20250623,7420,7450,7500,7300,66271,489501885,00,0.00,N,5,-120, +20250620,7540,7630,7630,7430,51442,386139475,00,0.00,N,5,-50, +20250619,7590,7540,7670,7480,109164,826929055,00,0.00,N,2,140, +20250618,7450,7570,7590,7400,73704,552837460,00,0.00,N,5,-120, +20250617,7570,7540,7620,7440,106750,804207530,00,0.00,N,2,80, +20250616,7490,7490,7500,7300,50756,377834100,00,0.00,N,3,0, +20250613,7490,7560,7650,7380,152486,1145474730,00,0.00,N,2,30, +20250612,7460,7400,7510,7400,59417,443931220,00,0.00,N,2,40, +20250611,7420,7420,7470,7300,36219,268435585,00,0.00,N,3,0, +20250610,7420,7510,7590,7420,56529,422706375,00,0.00,N,5,-110, +20250609,7530,7520,7590,7500,69075,520174325,00,0.00,N,2,100, +20250605,7430,7360,7530,7360,98541,735582290,00,0.00,N,2,90, +20250604,7340,7170,7430,7170,51723,379109120,00,0.00,N,2,180, +20250602,7160,7240,7250,7100,25746,184292155,00,0.00,N,5,-60, +20250530,7220,7300,7320,7220,24164,175369620,00,0.00,N,5,-100, +20250529,7320,7250,7370,7180,40878,298638280,00,0.00,N,2,150, +20250528,7170,7250,7250,7130,18083,129759020,00,0.00,N,2,50, +20250527,7120,7230,7350,7050,43230,308462400,00,0.00,N,5,-110, +20250526,7230,7330,7380,7220,39692,288041400,00,0.00,N,5,-100, +20250523,7330,7260,7400,7160,53870,394499100,00,0.00,N,2,30, +20250522,7300,7360,7360,7260,20480,149433700,00,0.00,N,5,-60, +20250521,7360,7470,7480,7350,31160,230366815,00,0.00,N,5,-120, +20250520,7480,7330,7520,7330,80526,601237900,00,0.00,N,2,180, +20250519,7300,7370,7400,7250,51315,375650270,00,0.00,N,5,-60, 20250516,7360,7400,7410,7250,40177,293615415,00,0.00,N,5,-20, 20250515,7380,7490,7520,7320,54393,402035080,00,0.00,N,5,-110, 20250514,7490,7400,7530,7370,70600,526997780,00,0.00,N,5,-10, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 3ded4519ec18..1291bd5424ee 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14330,14050,14900,13320,2669304,37799172425,00,0.00,N,2,80, +20250624,14250,13890,15940,13710,3242884,47981764315,00,0.00,N,2,740, +20250623,13510,13780,14010,13220,344962,4687073280,00,0.00,N,5,-290, +20250620,13800,14060,14060,13460,463651,6342775325,00,0.00,N,5,-570, +20250619,14370,14550,14900,14070,1154930,16719073615,00,0.00,N,2,360, +20250618,14010,13450,14090,13410,758383,10523046530,00,0.00,N,2,650, +20250617,13360,14120,14420,12940,726608,9922281435,00,0.00,N,5,-240, +20250616,13600,13370,13770,13210,457992,6192336610,00,0.00,N,2,510, +20250613,13090,13770,13910,12950,411180,5462421375,00,0.00,N,5,-480, +20250612,13570,13940,13940,13440,414257,5625498180,00,0.00,N,5,-490, +20250611,14060,13800,14210,13370,757631,10527046275,00,0.00,N,2,210, +20250610,13850,14630,14630,13380,830360,11467233185,00,0.00,N,5,-750, +20250609,14600,14290,15990,14050,5006245,75488457200,00,0.00,N,2,1330, +20250605,13270,12350,13300,12110,1550609,20000946725,00,0.00,N,2,810, +20250604,12460,12240,12640,11720,1445890,17774505010,00,0.00,N,2,590, +20250602,11870,11210,12180,11200,677296,8054961120,00,0.00,N,2,770, +20250530,11100,11300,11310,11030,87771,977352970,00,0.00,N,5,-230, +20250529,11330,11090,11380,10880,114071,1269394365,00,0.00,N,2,240, +20250528,11090,10840,11230,10620,127689,1402746350,00,0.00,N,2,260, +20250527,10830,11030,11140,10810,94593,1033600085,00,0.00,N,5,-280, +20250526,11110,10700,11200,10700,127735,1402175645,00,0.00,N,2,10, +20250523,11100,11250,11530,11090,127839,1441044810,00,0.00,N,5,-250, +20250522,11350,11680,11690,11040,284146,3240203755,00,0.00,N,5,-10, +20250521,11360,11390,11510,11250,100093,1142442255,00,0.00,N,2,60, +20250520,11300,11230,11610,11230,156032,1784707400,00,0.00,N,2,70, +20250519,11230,11270,11500,11190,150666,1702419870,00,0.00,N,5,-340, 20250516,11570,11880,12030,11410,206312,2405935605,00,0.00,N,5,-460, 20250515,12030,12450,12490,11870,233135,2827682140,00,0.00,N,5,-390, 20250514,12420,12370,12620,12110,335158,4164502540,00,0.00,N,2,70, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 3bb5e5660320..b6899ed8e09c 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26350,26200,26450,25600,135878,3538936400,00,0.00,N,2,800, +20250624,25550,25000,25900,25000,124106,3175276075,00,0.00,N,2,900, +20250623,24650,25150,25150,24300,89237,2194504025,00,0.00,N,5,-1000, +20250620,25650,25400,25850,25150,88011,2248631325,00,0.00,N,2,150, +20250619,25500,25950,25950,25300,85145,2178657650,00,0.00,N,5,-50, +20250618,25550,25050,25850,25050,99051,2513996000,00,0.00,N,2,150, +20250617,25400,25150,26250,24850,145322,3727798900,00,0.00,N,2,350, +20250616,25050,24900,25300,24500,109579,2732830600,00,0.00,N,2,100, +20250613,24950,26200,26250,24550,321829,8002861250,00,0.00,N,5,-1000, +20250612,25950,26450,26450,25800,236311,6158610250,00,0.00,N,5,-700, +20250611,26650,25600,26750,25600,155759,4105747050,00,0.00,N,2,1300, +20250610,25350,25700,26000,25200,148637,3800854150,00,0.00,N,5,-100, +20250609,25450,26400,26450,25450,161943,4184521025,00,0.00,N,5,-250, +20250605,25700,25600,26400,25350,201842,5230484150,00,0.00,N,2,350, +20250604,25350,26000,26300,25050,173006,4436326025,00,0.00,N,5,-50, +20250602,25400,25150,25800,25100,52054,1323705350,00,0.00,N,3,0, +20250530,25400,25350,26100,25000,63780,1630490275,00,0.00,N,5,-250, +20250529,25650,26000,26050,25150,103183,2631953050,00,0.00,N,5,-100, +20250528,25750,25250,25850,24950,175263,4482680425,00,0.00,N,2,1050, +20250527,24700,24400,24750,24000,81360,1985994375,00,0.00,N,2,300, +20250526,24400,23650,24800,23650,165677,4038823075,00,0.00,N,2,400, +20250523,24000,24850,24850,23850,263721,6372691450,00,0.00,N,5,-700, +20250522,24700,25600,25850,24500,311515,7708146525,00,0.00,N,5,-1200, +20250521,25900,28750,29100,25500,728325,19171657150,00,0.00,N,5,-3450, +20250520,29350,29950,30300,29100,56136,1664227625,00,0.00,N,5,-350, +20250519,29700,29450,29750,28850,87010,2543207550,00,0.00,N,5,-550, 20250516,30250,31300,31300,29950,79194,2400550900,00,0.00,N,5,-1000, 20250515,31250,31700,32900,31050,88413,2808197250,00,0.00,N,5,-900, 20250514,32150,31500,32500,31250,170687,5460637625,00,0.00,N,2,1350, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 88a9b519cc9c..a2f276e38a02 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2720,2740,2800,2670,80924,220020055,00,0.00,N,5,-10, +20250624,2730,2710,2770,2685,104443,284113120,00,0.00,N,2,55, +20250623,2675,2805,2825,2635,415319,1104685935,00,0.00,N,5,-150, +20250620,2825,2770,2830,2745,50232,140304410,00,0.00,N,2,45, +20250619,2780,2780,2810,2740,33976,93707545,00,0.00,N,5,-10, +20250618,2790,2855,2855,2765,108250,302265720,00,0.00,N,5,-20, +20250617,2810,2725,2815,2650,94482,259826695,00,0.00,N,2,110, +20250616,2700,2810,2810,2620,102448,279596298,00,0.00,N,5,-85, +20250613,2785,2995,2995,2785,366093,1038168335,00,0.00,N,5,-185, +20250612,2970,3005,3005,2890,156929,460991695,00,0.00,N,5,-35, +20250611,3005,3000,3080,2990,37913,113998985,00,0.00,N,5,-5, +20250610,3010,2990,3080,2930,70721,211718900,00,0.00,N,2,25, +20250609,2985,3080,3100,2945,90644,271744820,00,0.00,N,5,-105, +20250605,3090,3095,3155,3035,76889,237287025,00,0.00,N,5,-25, +20250604,3115,3110,3175,3055,70141,217648565,00,0.00,N,2,5, +20250602,3110,3200,3200,3035,571551,1681585000,00,0.00,N,5,-10, +20250530,3120,3160,3260,3065,98441,310046915,00,0.00,N,5,-25, +20250529,3145,3050,3205,3045,67985,214501050,00,0.00,N,2,65, +20250528,3080,2960,3175,2870,166301,500525235,00,0.00,N,2,150, +20250527,2930,2965,3015,2890,236996,696867450,00,0.00,N,3,0, +20250526,2930,3025,3050,2830,357493,1036213222,00,0.00,N,5,-100, +20250523,3030,3080,3105,3010,54206,164732689,00,0.00,N,5,-80, +20250522,3110,3100,3120,3015,51705,158053571,00,0.00,N,2,10, +20250521,3100,3095,3180,3090,45046,140842705,00,0.00,N,2,15, +20250520,3085,3135,3390,3075,50601,157178965,00,0.00,N,5,-35, +20250519,3120,3150,3250,3080,66043,206432200,00,0.00,N,5,-75, 20250516,3195,3260,3265,3175,90235,289251344,00,0.00,N,5,-65, 20250515,3260,3275,3300,3215,46258,150873075,00,0.00,N,5,-10, 20250514,3270,3300,3340,3200,63544,207783160,00,0.00,N,2,10, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 80bc75a0120e..5bac0736776a 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4005,3700,4075,3645,508205,1990975129,00,0.00,N,2,235, +20250624,3770,3840,4060,3700,510977,1986684446,00,0.00,N,2,110, +20250623,3660,3600,3750,3520,272079,986547464,00,0.00,N,5,-45, +20250620,3705,3650,3920,3545,770783,2886739756,00,0.00,N,2,85, +20250619,3620,3805,3825,3495,574429,2100011624,00,0.00,N,5,-160, +20250618,3780,3980,4330,3675,938942,3699476821,00,0.00,N,5,-275, +20250617,4055,4200,4290,3915,754113,3087122455,00,0.00,N,5,-105, +20250616,4160,4800,4970,4035,1549846,6649129162,00,0.00,N,5,-950, +20250613,5110,5900,6300,4870,1388797,7292366330,00,0.00,N,5,-390, +20250612,5500,5200,6050,5110,778493,4377764210,00,0.00,N,2,500, +20250611,5000,4245,5230,4245,565672,2730490095,00,0.00,N,2,725, +20250610,4275,4480,4480,4170,509495,2189557395,00,0.00,N,5,-25, +20250609,4300,3350,4300,3285,3186778,12757731310,00,0.00,N,1,990, +20250605,3310,2685,3530,2685,4563279,15046908212,00,0.00,N,2,590, +20250604,2720,2675,2840,2620,804015,2181704680,00,0.00,N,5,-80, +20250602,2800,2335,3035,2335,5717288,16817403721,00,0.00,N,2,465, +20250530,2335,2300,2350,2280,22381,51714565,00,0.00,N,2,25, +20250529,2310,2285,2320,2250,21467,48841455,00,0.00,N,2,25, +20250528,2285,2340,2340,2235,50808,115470385,00,0.00,N,5,-45, +20250527,2330,2435,2455,2325,47227,111825170,00,0.00,N,5,-105, +20250526,2435,2395,2580,2395,56441,140562720,00,0.00,N,2,5, +20250523,2430,2490,2560,2370,52041,126699995,00,0.00,N,5,-75, +20250522,2505,2480,2540,2405,97289,241850035,00,0.00,N,2,15, +20250521,2490,2495,2515,2360,95190,233228974,00,0.00,N,2,55, +20250520,2435,2205,2730,2205,657979,1648526559,00,0.00,N,2,230, +20250519,2205,2250,2250,2180,25018,55330520,00,0.00,N,5,-85, 20250516,2290,2305,2445,2215,82274,190366885,00,0.00,N,5,-110, 20250515,2400,2300,2450,2200,56747,134193627,00,0.00,N,2,100, 20250514,2300,2245,2340,2175,64886,145860142,00,0.00,N,3,0, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index ccd866553ce8..b9e92fc8270b 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14190,14940,14970,14030,283060,4111489395,00,0.00,N,5,-30, +20250624,14220,13840,14280,13440,246708,3439820865,00,0.00,N,2,720, +20250623,13500,13070,13840,13060,201212,2683334965,00,0.00,N,5,-170, +20250620,13670,13620,13870,13030,311155,4172512970,00,0.00,N,5,-70, +20250619,13740,13290,13990,13010,281788,3843739180,00,0.00,N,2,320, +20250618,13420,13500,13580,13020,348727,4654927655,00,0.00,N,2,650, +20250617,12770,11890,12970,11650,606937,7613212795,00,0.00,N,2,1480, +20250616,11290,11100,11720,10800,140576,1588124300,00,0.00,N,3,0, +20250613,11290,11670,11840,11030,239086,2694976340,00,0.00,N,5,-230, +20250612,11520,11380,11780,11010,111361,1277423785,00,0.00,N,2,140, +20250611,11380,11300,11780,11100,196843,2267340060,00,0.00,N,2,350, +20250610,11030,11330,11500,10960,106727,1189633595,00,0.00,N,5,-90, +20250609,11120,11120,11360,10520,224645,2467049975,00,0.00,N,2,320, +20250605,10800,10440,11110,9930,350319,3737778670,00,0.00,N,2,420, +20250604,10380,10210,10500,10210,96957,1003347810,00,0.00,N,2,370, +20250602,10010,10100,10250,9400,94038,945489540,00,0.00,N,5,-30, +20250530,10040,10290,10500,10040,153619,1569707170,00,0.00,N,5,-560, +20250529,10600,9500,10670,9390,838754,8626336700,00,0.00,N,2,1360, +20250528,9240,9340,9680,9110,184116,1717848345,00,0.00,N,2,320, +20250527,8920,9020,9020,8750,80123,712344385,00,0.00,N,5,-100, +20250526,9020,8450,9060,8310,185690,1632812555,00,0.00,N,2,570, +20250523,8450,8970,9030,8330,220049,1882677355,00,0.00,N,5,-370, +20250522,8820,9220,9360,8750,162824,1459605990,00,0.00,N,5,-600, +20250521,9420,9550,9550,9370,72941,690594270,00,0.00,N,5,-120, +20250520,9540,9170,9800,9170,128425,1220236080,00,0.00,N,2,430, +20250519,9110,9300,9490,9050,125284,1147415790,00,0.00,N,5,-500, 20250516,9610,9510,9750,9150,194514,1811243665,00,0.00,N,2,140, 20250515,9470,10020,10020,9400,182453,1739027230,00,0.00,N,5,-550, 20250514,10020,10050,10160,9810,165622,1650375990,00,0.00,N,2,200, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index c3202f80b09a..6789e7e45bc3 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2280,2290,2295,2255,9388,21353475,00,0.00,N,5,-10, +20250624,2290,2260,2295,2245,32697,74499762,00,0.00,N,2,30, +20250623,2260,2215,2280,2215,7827,17662430,00,0.00,N,5,-5, +20250620,2265,2270,2272,2240,15190,34350590,00,0.00,N,2,5, +20250619,2260,2270,2270,2240,5186,11694920,00,0.00,N,5,-15, +20250618,2275,2275,2275,2260,842,1911810,00,0.00,N,3,0, +20250617,2275,2265,2280,2240,4270,9624360,00,0.00,N,2,10, +20250616,2265,2255,2275,2225,7697,17388165,00,0.00,N,2,10, +20250613,2255,2260,2260,2200,13117,29164320,00,0.00,N,5,-5, +20250612,2260,2255,2260,2235,7674,17283690,00,0.00,N,2,5, +20250611,2255,2240,2255,2210,5711,12770445,00,0.00,N,2,20, +20250610,2235,2240,2240,2220,5241,11684560,00,0.00,N,5,-5, +20250609,2240,2240,2245,2220,6110,13634905,00,0.00,N,2,20, +20250605,2220,2240,2245,2185,6671,14702815,00,0.00,N,2,10, +20250604,2210,2225,2225,2170,9690,21380955,00,0.00,N,2,15, +20250602,2195,2170,2210,2145,25883,55985835,00,0.00,N,2,20, +20250530,2175,2260,2260,2175,40261,88379660,00,0.00,N,5,-85, +20250529,2260,2225,2285,2225,4759,10677526,00,0.00,N,2,15, +20250528,2245,2270,2270,2220,14487,32425095,00,0.00,N,5,-25, +20250527,2270,2290,2290,2250,11793,26689145,00,0.00,N,5,-20, +20250526,2290,2320,2325,2245,14416,32695745,00,0.00,N,5,-30, +20250523,2320,2325,2325,2290,3774,8725189,00,0.00,N,5,-5, +20250522,2325,2300,2345,2275,3640,8445435,00,0.00,N,2,25, +20250521,2300,2290,2300,2265,2220,5075000,00,0.00,N,2,5, +20250520,2295,2310,2310,2250,5185,11791715,00,0.00,N,5,-15, +20250519,2310,2340,2345,2255,4592,10561150,00,0.00,N,5,-30, 20250516,2340,2300,2340,2245,28188,65059370,00,0.00,N,2,45, 20250515,2295,2205,2310,2205,28873,65930410,00,0.00,N,2,70, 20250514,2225,2260,2260,2210,42401,94315880,00,0.00,N,5,-35, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 31f0a2751faf..0bfd813a5596 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7800,7230,7900,7000,3775,28803340,00,0.00,N,2,570, +20250624,7230,8210,8350,7140,9426,70110240,00,0.00,N,5,-1160, +20250623,8390,8210,8390,8200,125,1034600,00,0.00,N,5,-40, +20250620,8430,8380,8500,8310,1315,11119650,00,0.00,N,2,50, +20250619,8380,8390,8390,8210,250,2062390,00,0.00,N,5,-10, +20250618,8390,8500,8500,8220,498,4139550,00,0.00,N,5,-210, +20250617,8600,8420,8650,8150,772,6389640,00,0.00,N,5,-50, +20250616,8650,8650,8650,8650,5,43250,00,0.00,N,5,-20, +20250613,8670,8680,8690,8670,273,2369440,00,0.00,N,5,-20, +20250612,8690,8690,8690,8690,2,17380,00,0.00,N,5,-30, +20250611,8720,8770,8770,8510,2345,20221580,00,0.00,N,5,-80, +20250610,8800,8510,8800,8450,1024,8796240,00,0.00,N,3,0, +20250609,8800,8730,8800,8720,572,4994100,00,0.00,N,2,60, +20250605,8740,8600,8740,8510,386,3306460,00,0.00,N,5,-60, +20250604,8800,8850,8850,8450,690,6001750,00,0.00,N,2,370, +20250602,8430,9400,9500,8410,1742,14844990,00,0.00,N,5,-770, +20250530,9200,9200,9200,9200,10,92000,00,0.00,N,3,0, +20250529,9200,9200,9200,9200,10,92000,00,0.00,N,2,10, +20250528,9190,9290,9290,9170,118,1084460,00,0.00,N,2,20, +20250527,9170,9000,9170,9000,1579,14214400,00,0.00,N,2,80, +20250526,9090,8600,9150,8600,2388,21466240,00,0.00,N,2,300, +20250523,8790,8800,8800,8400,183,1598350,00,0.00,N,5,-160, +20250522,8950,8990,9100,8950,1289,11577440,00,0.00,N,5,-50, +20250521,9000,9540,9700,8710,1727,16242340,00,0.00,N,5,-730, +20250520,9730,9750,9750,9540,97,939480,00,0.00,N,5,-30, +20250519,9760,9760,9760,9700,108,1050960,00,0.00,N,5,-10, 20250516,9770,9790,9790,9760,2256,22025800,00,0.00,N,2,170, 20250515,9600,9800,10000,9600,1745,17066140,00,0.00,N,5,-400, 20250514,10000,9800,10100,9800,1172,11725420,00,0.00,N,5,-80, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index fc0f843d1598..8725f06fa246 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5860,5790,6140,5760,551235,3292113790,00,0.00,N,2,80, +20250624,5780,5680,5800,5680,71438,411297720,00,0.00,N,2,160, +20250623,5620,5710,5730,5620,79073,446318165,00,0.00,N,5,-130, +20250620,5750,5710,5800,5670,66695,383976740,00,0.00,N,2,40, +20250619,5710,5800,5800,5700,53417,305740960,00,0.00,N,5,-20, +20250618,5730,5800,5820,5700,71577,411660880,00,0.00,N,5,-70, +20250617,5800,5760,5830,5720,106049,612778820,00,0.00,N,2,60, +20250616,5740,5660,5780,5630,60776,346883495,00,0.00,N,3,0, +20250613,5740,5840,5850,5650,116965,667719150,00,0.00,N,5,-100, +20250612,5840,5810,5930,5810,64644,378984795,00,0.00,N,2,10, +20250611,5830,5830,5920,5820,51446,301509825,00,0.00,N,3,0, +20250610,5830,5870,5900,5790,52469,306605200,00,0.00,N,5,-30, +20250609,5860,5810,5930,5800,114888,675328060,00,0.00,N,2,60, +20250605,5800,5690,5850,5690,101114,585774190,00,0.00,N,2,70, +20250604,5730,5670,5760,5660,49935,285011110,00,0.00,N,2,70, +20250602,5660,5680,5720,5610,60712,342634820,00,0.00,N,5,-60, +20250530,5720,5760,5830,5700,58841,337803830,00,0.00,N,5,-100, +20250529,5820,5790,6130,5710,582032,3439471595,00,0.00,N,2,120, +20250528,5700,5580,5760,5570,53260,302049130,00,0.00,N,2,130, +20250527,5570,5590,5630,5550,51182,285931850,00,0.00,N,5,-40, +20250526,5610,5550,5670,5530,43881,246442500,00,0.00,N,2,20, +20250523,5590,5640,5690,5550,72676,406299685,00,0.00,N,5,-70, +20250522,5660,5770,5780,5590,75855,426568600,00,0.00,N,5,-70, +20250521,5730,5690,5790,5690,55154,316110955,00,0.00,N,3,0, +20250520,5730,5730,5810,5730,58674,337610425,00,0.00,N,2,10, +20250519,5720,5860,5860,5660,83845,480871325,00,0.00,N,5,-170, 20250516,5890,5930,5950,5810,85828,502088310,00,0.00,N,5,-40, 20250515,5930,6050,6060,5900,110076,656020675,00,0.00,N,5,-120, 20250514,6050,6050,6100,5850,109500,661563760,00,0.00,N,5,-10, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index af76e109bc5e..2628d5b91775 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8490,8560,8620,8360,42092,356569410,00,0.00,N,5,-70, +20250624,8560,8870,8870,8460,87328,749711550,00,0.00,N,5,-150, +20250623,8710,8500,9040,8200,122919,1070517230,00,0.00,N,2,110, +20250620,8600,8160,8750,8080,198221,1689022070,00,0.00,N,2,450, +20250619,8150,7890,8380,7820,118438,966784535,00,0.00,N,2,350, +20250618,7800,7690,7820,7510,11630,90207250,00,0.00,N,2,30, +20250617,7770,7770,7830,7680,12529,97341100,00,0.00,N,3,0, +20250616,7770,7720,7820,7640,10692,82403910,00,0.00,N,2,90, +20250613,7680,7720,7770,7520,30759,233479350,00,0.00,N,5,-40, +20250612,7720,7760,7760,7670,13143,101382890,00,0.00,N,5,-10, +20250611,7730,7650,7750,7590,18114,138831475,00,0.00,N,2,150, +20250610,7580,7680,7690,7570,5146,39225140,00,0.00,N,5,-50, +20250609,7630,7590,7670,7570,16909,129002660,00,0.00,N,2,10, +20250605,7620,7600,7670,7510,13475,102603160,00,0.00,N,2,60, +20250604,7560,7350,7600,7350,12852,95809200,00,0.00,N,2,210, +20250602,7350,7400,7420,7340,4799,35365960,00,0.00,N,5,-70, +20250530,7420,7460,7480,7360,5554,41071880,00,0.00,N,5,-40, +20250529,7460,7460,7520,7310,17749,131536490,00,0.00,N,3,0, +20250528,7460,7350,7470,7350,8006,59324430,00,0.00,N,2,60, +20250527,7400,7360,7400,7310,6242,45840975,00,0.00,N,2,70, +20250526,7330,7340,7500,7220,10750,78781170,00,0.00,N,5,-10, +20250523,7340,7320,7360,7220,10601,77068720,00,0.00,N,2,10, +20250522,7330,7320,7470,7220,9416,68469415,00,0.00,N,2,20, +20250521,7310,7260,7500,7250,29404,214393590,00,0.00,N,2,90, +20250520,7220,7170,7480,7150,6112,44428355,00,0.00,N,2,50, +20250519,7170,7160,7260,7150,8904,63926040,00,0.00,N,5,-100, 20250516,7270,7520,7550,7270,18983,139546940,00,0.00,N,5,-250, 20250515,7520,7880,7880,7430,62765,474318655,00,0.00,N,5,-260, 20250514,7780,7710,7870,7600,21848,169335800,00,0.00,N,2,70, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 1761c15b5c9a..2f32c3b4e7d6 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,48700,48300,48900,47750,26434,1279111050,00,0.00,N,2,700, +20250624,48000,47650,48100,47600,17136,820456725,00,0.00,N,2,850, +20250623,47150,48000,48000,47000,20759,980527975,00,0.00,N,5,-800, +20250620,47950,47400,48450,47050,24159,1160674775,00,0.00,N,2,600, +20250619,47350,47950,47950,47050,18652,882714525,00,0.00,N,5,-450, +20250618,47800,47850,48250,47400,13171,629081325,00,0.00,N,2,400, +20250617,47400,48000,48250,47350,20008,955511075,00,0.00,N,2,50, +20250616,47350,47250,47650,46500,15156,714435225,00,0.00,N,2,350, +20250613,47000,49400,49400,46500,44454,2099460100,00,0.00,N,5,-2050, +20250612,49050,49400,49600,49000,10847,533528575,00,0.00,N,5,-50, +20250611,49100,49600,49900,49000,12250,602852200,00,0.00,N,5,-350, +20250610,49450,49050,49500,47800,14607,718191225,00,0.00,N,2,650, +20250609,48800,48400,49000,48050,18505,899562425,00,0.00,N,2,700, +20250605,48100,48100,48500,47850,16337,786765350,00,0.00,N,5,-50, +20250604,48150,48300,48400,47850,13991,673555950,00,0.00,N,2,150, +20250602,48000,49000,49000,47700,15548,745914225,00,0.00,N,5,-500, +20250530,48500,47650,48950,47650,28556,1386994125,00,0.00,N,2,600, +20250529,47900,47100,47900,46750,23073,1090414625,00,0.00,N,2,850, +20250528,47050,47350,47700,46850,17725,834939900,00,0.00,N,5,-600, +20250527,47650,47450,47950,47350,12959,615535050,00,0.00,N,2,250, +20250526,47400,47000,47450,46500,5329,250333150,00,0.00,N,2,400, +20250523,47000,47250,47400,46650,11847,557991450,00,0.00,N,5,-500, +20250522,47500,47700,48700,46900,14848,712203500,00,0.00,N,5,-750, +20250521,48250,46650,48750,46650,41043,1972899225,00,0.00,N,2,2150, +20250520,46100,46100,46550,45700,9016,415288100,00,0.00,N,2,300, +20250519,45800,46650,47200,45600,14992,690173400,00,0.00,N,5,-1400, 20250516,47200,47850,47850,46750,11964,565076850,00,0.00,N,5,-200, 20250515,47400,48250,48250,47150,16218,769228975,00,0.00,N,5,-900, 20250514,48300,47200,48450,46750,19194,911616100,00,0.00,N,2,600, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 04e1f37579f3..45cbc662c129 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11320,10550,11440,10470,393239,4353529930,00,0.00,N,2,880, +20250624,10440,9880,10500,9880,90246,930823345,00,0.00,N,2,580, +20250623,9860,9830,10090,9600,46417,452178000,00,0.00,N,5,-160, +20250620,10020,10080,10130,9910,29510,295789400,00,0.00,N,2,30, +20250619,9990,10110,10210,9980,38021,381651955,00,0.00,N,5,-140, +20250618,10130,10110,10310,10010,36259,369833830,00,0.00,N,2,20, +20250617,10110,10010,10430,9910,72700,738716775,00,0.00,N,2,150, +20250616,9960,9990,10090,9750,66224,655196035,00,0.00,N,2,50, +20250613,9910,10080,10280,9790,80386,793720125,00,0.00,N,5,-170, +20250612,10080,10200,10350,9990,85789,869470320,00,0.00,N,5,-220, +20250611,10300,10370,10460,10270,58715,607778750,00,0.00,N,5,-70, +20250610,10370,10500,10500,10190,38224,394434890,00,0.00,N,5,-20, +20250609,10390,10330,10510,10290,95640,996291370,00,0.00,N,2,130, +20250605,10260,10000,10390,10000,130261,1328219685,00,0.00,N,2,330, +20250604,9930,9770,9970,9700,79667,785810120,00,0.00,N,2,230, +20250602,9700,9600,9770,9500,59595,576986670,00,0.00,N,2,100, +20250530,9600,9650,9680,9390,60526,580273780,00,0.00,N,5,-50, +20250529,9650,9350,9690,9330,105405,1005579985,00,0.00,N,2,340, +20250528,9310,9330,9480,9270,42403,397369620,00,0.00,N,2,30, +20250527,9280,9360,9370,9180,32622,302684730,00,0.00,N,2,20, +20250526,9260,9310,9440,9160,120136,1110202125,00,0.00,N,5,-130, +20250523,9390,10170,10170,9200,178994,1698521765,00,0.00,N,5,-590, +20250522,9980,9840,10080,9400,150194,1463277595,00,0.00,N,2,150, +20250521,9830,9620,9970,9620,45905,452920405,00,0.00,N,2,110, +20250520,9720,9520,10030,9520,62941,617477260,00,0.00,N,2,210, +20250519,9510,9860,10000,9410,170967,1632527505,00,0.00,N,5,-350, 20250516,9860,11170,11170,9810,468229,4785573900,00,0.00,N,5,-1510, 20250515,11370,11440,11440,11090,125103,1406331220,00,0.00,N,2,20, 20250514,11350,10850,11400,10850,329475,3689017635,00,0.00,N,2,500, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index c360f3902727..85a421545214 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4460,4490,4500,4395,276262,1227942744,00,0.00,N,2,15, +20250624,4445,4330,4445,4290,274376,1202776264,00,0.00,N,2,175, +20250623,4270,4285,4300,4180,227560,962623667,00,0.00,N,5,-75, +20250620,4345,4335,4375,4280,227438,984592460,00,0.00,N,5,-10, +20250619,4355,4515,4520,4355,387061,1708256208,00,0.00,N,5,-105, +20250618,4460,4360,4500,4325,692353,3057014464,00,0.00,N,2,30, +20250617,4430,4230,4950,4215,10535666,49385536355,00,0.00,N,2,215, +20250616,4215,4260,4280,4160,120371,507412675,00,0.00,N,5,-75, +20250613,4290,4245,4340,4130,378385,1607412329,00,0.00,N,2,80, +20250612,4210,4280,4300,4195,166416,703723010,00,0.00,N,5,-70, +20250611,4280,4335,4360,4245,175247,750717530,00,0.00,N,2,25, +20250610,4255,4320,4335,4230,209579,894335165,00,0.00,N,5,-30, +20250609,4285,4300,4340,4120,278460,1188014850,00,0.00,N,2,5, +20250605,4280,4195,4555,4155,2248957,9848599325,00,0.00,N,2,155, +20250604,4125,4075,4155,4075,268891,1106905773,00,0.00,N,5,-5, +20250602,4130,4020,4320,3970,605207,2499288423,00,0.00,N,2,105, +20250530,4025,4175,4175,4025,446271,1820839814,00,0.00,N,5,-195, +20250529,4220,4225,4820,4040,5515073,24663634528,00,0.00,N,2,30, +20250528,4190,4260,4265,4145,375865,1574113040,00,0.00,N,5,-70, +20250527,4260,4310,4335,4195,613170,2605080992,00,0.00,N,5,-80, +20250526,4340,3820,4695,3820,10519641,46367787067,00,0.00,N,2,535, +20250523,3805,3800,3865,3770,32399,123287092,00,0.00,N,2,10, +20250522,3795,3910,3955,3790,63113,241104292,00,0.00,N,5,-115, +20250521,3910,3855,3980,3855,59649,234456616,00,0.00,N,2,55, +20250520,3855,3810,3915,3810,30441,117719756,00,0.00,N,2,55, +20250519,3800,3800,3850,3730,42824,161989891,00,0.00,N,5,-45, 20250516,3845,3950,4050,3840,58855,228398450,00,0.00,N,5,-105, 20250515,3950,4065,4090,3950,81625,326222975,00,0.00,N,5,-115, 20250514,4065,3985,4125,3985,127695,519891076,00,0.00,N,2,45, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 92140c0b8432..61cb877d294e 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34800,35000,35500,34250,28964,1002775375,00,0.00,N,2,100, +20250624,34700,34300,34900,34200,25108,868656475,00,0.00,N,2,950, +20250623,33750,34450,34750,33600,37848,1281712100,00,0.00,N,5,-1450, +20250620,35200,34450,35400,34000,31921,1112583775,00,0.00,N,2,750, +20250619,34450,35600,35600,34050,72683,2509390900,00,0.00,N,5,-1000, +20250618,35450,36100,36450,35250,51785,1845298200,00,0.00,N,5,-1000, +20250617,36450,35050,38000,34150,109208,3912544975,00,0.00,N,2,1750, +20250616,34700,35100,35650,34450,72220,2520598550,00,0.00,N,5,-850, +20250613,35550,37250,37350,35350,89188,3190611700,00,0.00,N,5,-1550, +20250612,37100,37550,37750,37100,53296,1990133875,00,0.00,N,5,-450, +20250611,37550,37750,38300,37550,36788,1391307050,00,0.00,N,2,50, +20250610,37500,38400,38400,37350,56950,2143594525,00,0.00,N,5,-900, +20250609,38400,38400,39050,38200,55449,2134197975,00,0.00,N,2,300, +20250605,38100,37600,38950,37550,57828,2219834625,00,0.00,N,2,400, +20250604,37700,37900,38300,37500,63526,2405896700,00,0.00,N,2,400, +20250602,37300,37850,38050,37050,40428,1516285475,00,0.00,N,5,-550, +20250530,37850,39100,39100,37750,32360,1236583075,00,0.00,N,5,-1000, +20250529,38850,39100,39300,38000,59912,2303017425,00,0.00,N,5,-100, +20250528,38950,39800,40200,38700,38880,1531366300,00,0.00,N,5,-400, +20250527,39350,41600,41650,39300,62867,2507555725,00,0.00,N,5,-2100, +20250526,41450,40050,41550,40050,62521,2566080750,00,0.00,N,2,1600, +20250523,39850,37850,40600,37600,141661,5581874400,00,0.00,N,2,2700, +20250522,37150,38350,38350,36650,28354,1055491250,00,0.00,N,5,-750, +20250521,37900,36600,38250,36400,33355,1250488125,00,0.00,N,2,1300, +20250520,36600,38300,38900,36300,65575,2448386700,00,0.00,N,5,-1050, +20250519,37650,37700,38100,37100,33518,1251940425,00,0.00,N,5,-650, 20250516,38300,37350,38500,37000,28233,1063736975,00,0.00,N,2,1100, 20250515,37200,38750,38950,36950,56861,2147555075,00,0.00,N,5,-1500, 20250514,38700,39100,39100,38050,36568,1409999175,00,0.00,N,5,-150, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 6d046d33c245..43e7ba768aea 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2305,2320,2320,2290,25864,59484553,00,0.00,N,3,0, +20250624,2305,2330,2330,2290,41445,95426850,00,0.00,N,2,10, +20250623,2295,2300,2325,2290,39638,91294885,00,0.00,N,5,-40, +20250620,2335,2285,2345,2280,28410,65836335,00,0.00,N,2,35, +20250619,2300,2305,2310,2275,23490,53882670,00,0.00,N,5,-5, +20250618,2305,2320,2320,2260,36416,83090410,00,0.00,N,2,5, +20250617,2300,2335,2335,2265,82047,188398045,00,0.00,N,5,-35, +20250616,2335,2375,2385,2295,51431,119718835,00,0.00,N,5,-30, +20250613,2365,2325,2380,2280,138385,323490404,00,0.00,N,2,40, +20250612,2325,2320,2345,2315,43472,101098442,00,0.00,N,3,0, +20250611,2325,2320,2340,2295,20119,46653522,00,0.00,N,3,0, +20250610,2325,2295,2345,2275,74676,171685910,00,0.00,N,2,50, +20250609,2275,2245,2300,2225,46081,104820504,00,0.00,N,2,40, +20250605,2235,2245,2245,2210,42081,93506135,00,0.00,N,2,10, +20250604,2225,2250,2255,2210,68076,151613724,00,0.00,N,5,-30, +20250602,2255,2260,2270,2210,41026,92047810,00,0.00,N,2,5, +20250530,2250,2275,2285,2230,21129,47625180,00,0.00,N,5,-10, +20250529,2260,2260,2270,2200,45045,100436650,00,0.00,N,2,10, +20250528,2250,2250,2255,2240,25298,56820385,00,0.00,N,2,10, +20250527,2240,2265,2280,2235,35238,79199512,00,0.00,N,5,-25, +20250526,2265,2305,2315,2240,51159,116418122,00,0.00,N,5,-40, +20250523,2305,2300,2325,2205,24405,55536620,00,0.00,N,2,15, +20250522,2290,2320,2320,2275,31273,71752330,00,0.00,N,5,-30, +20250521,2320,2295,2320,2290,20015,46090560,00,0.00,N,2,20, +20250520,2300,2310,2325,2260,24159,55392755,00,0.00,N,2,10, +20250519,2290,2280,2290,2250,25218,57237145,00,0.00,N,2,10, 20250516,2280,2305,2310,2245,71410,162174791,00,0.00,N,5,-25, 20250515,2305,2320,2325,2300,10618,24504140,00,0.00,N,5,-10, 20250514,2315,2330,2330,2300,23888,55144340,00,0.00,N,5,-10, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 84b8324377c5..3ce798d476c8 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8360,8230,8450,8190,108542,903919650,00,0.00,N,2,220, +20250624,8140,7980,8250,7980,58196,474401700,00,0.00,N,2,170, +20250623,7970,7900,8020,7730,73638,574808095,00,0.00,N,5,-110, +20250620,8080,7960,8140,7850,31102,250901405,00,0.00,N,2,110, +20250619,7970,8170,8170,7950,75319,605174330,00,0.00,N,5,-100, +20250618,8070,7870,8100,7700,81197,642104000,00,0.00,N,2,200, +20250617,7870,7810,8200,7640,80879,642594145,00,0.00,N,2,70, +20250616,7800,7980,7980,7690,96720,751388485,00,0.00,N,5,-180, +20250613,7980,8680,8680,7900,148007,1199308575,00,0.00,N,5,-610, +20250612,8590,8650,8690,8500,87279,749909770,00,0.00,N,2,30, +20250611,8560,8510,8690,8490,50013,427204210,00,0.00,N,2,50, +20250610,8510,8490,8560,8350,41208,348705140,00,0.00,N,5,-30, +20250609,8540,8580,8600,8300,46515,394906775,00,0.00,N,2,40, +20250605,8500,8300,8650,8300,49742,420906940,00,0.00,N,2,150, +20250604,8350,8270,8370,8170,63475,524290985,00,0.00,N,2,170, +20250602,8180,8220,8360,8160,35078,288218500,00,0.00,N,5,-40, +20250530,8220,8560,8560,8210,55653,461816365,00,0.00,N,5,-350, +20250529,8570,8620,8620,8330,68941,580927265,00,0.00,N,2,90, +20250528,8480,7930,9060,7930,528207,4545698470,00,0.00,N,2,620, +20250527,7860,8050,8100,7810,75836,599495855,00,0.00,N,5,-260, +20250526,8120,7800,9210,7800,694725,5937006160,00,0.00,N,2,330, +20250523,7790,7760,7920,7650,48046,373564925,00,0.00,N,2,140, +20250522,7650,7920,8070,7650,43408,335504150,00,0.00,N,5,-250, +20250521,7900,7840,8300,7755,62791,507416290,00,0.00,N,2,60, +20250520,7840,7860,8070,7760,38839,307562150,00,0.00,N,5,-10, +20250519,7850,8030,8150,7830,51040,403517375,00,0.00,N,5,-310, 20250516,8160,8450,8550,8120,37803,311934390,00,0.00,N,5,-340, 20250515,8500,8770,9040,8430,80667,706178590,00,0.00,N,5,-250, 20250514,8750,8350,8790,8350,104049,893093120,00,0.00,N,2,400, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 68ac77d9e4cd..46f52554193f 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7040,7200,7210,7000,82701,585011315,00,0.00,N,5,-160, +20250624,7200,7300,7300,7050,177259,1267525555,00,0.00,N,2,10, +20250623,7190,6840,7260,6680,335243,2358479920,00,0.00,N,2,310, +20250620,6880,6830,6960,6800,69309,475882410,00,0.00,N,5,-10, +20250619,6890,6950,7030,6810,72366,499144185,00,0.00,N,5,-60, +20250618,6950,6970,7090,6850,108305,751752975,00,0.00,N,5,-50, +20250617,7000,6880,7080,6820,168146,1174201345,00,0.00,N,2,80, +20250616,6920,6830,6960,6690,143924,989318850,00,0.00,N,2,90, +20250613,6830,6990,7030,6680,174033,1180421135,00,0.00,N,5,-150, +20250612,6980,7040,7120,6980,116307,817256715,00,0.00,N,5,-90, +20250611,7070,7170,7180,7000,101991,720357710,00,0.00,N,5,-40, +20250610,7110,7040,7150,6910,136958,967314540,00,0.00,N,2,10, +20250609,7100,7200,7340,7000,212801,1522576770,00,0.00,N,5,-50, +20250605,7150,7060,7170,6980,190183,1345284410,00,0.00,N,2,90, +20250604,7060,6980,7210,6820,431150,3033582860,00,0.00,N,2,60, +20250602,7000,7030,7060,6800,234871,1633613090,00,0.00,N,2,20, +20250530,6980,6680,7050,6600,167137,1133920465,00,0.00,N,2,310, +20250529,6670,6500,6790,6500,133688,894004125,00,0.00,N,2,130, +20250528,6540,6470,6560,6400,83293,539899540,00,0.00,N,2,110, +20250527,6430,6590,6670,6400,136422,884503155,00,0.00,N,5,-180, +20250526,6610,6490,6770,6480,117593,784249380,00,0.00,N,2,60, +20250523,6550,6630,6700,6500,112167,737036525,00,0.00,N,5,-80, +20250522,6630,6650,6700,6570,84326,559231765,00,0.00,N,5,-60, +20250521,6690,6720,6850,6680,99902,673064685,00,0.00,N,5,-30, +20250520,6720,6700,6810,6510,111266,741017785,00,0.00,N,2,30, +20250519,6690,6990,6990,6620,217485,1466049730,00,0.00,N,5,-180, 20250516,6870,6830,7000,6750,182046,1251066445,00,0.00,N,5,-30, 20250515,6900,6990,7180,6860,242440,1703961865,00,0.00,N,5,-90, 20250514,6990,6620,7040,6540,323135,2206600470,00,0.00,N,2,340, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 04b45dba5133..eea2ef30bbf5 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3975,4090,4125,3810,18331,72731685,00,0.00,N,5,-115, +20250624,4090,3970,4145,3960,9997,40659108,00,0.00,N,2,140, +20250623,3950,3990,4000,3950,1390,5516950,00,0.00,N,5,-40, +20250620,3990,3995,4095,3960,16340,65776357,00,0.00,N,5,-10, +20250619,4000,4000,4030,3865,5148,20375370,00,0.00,N,3,0, +20250618,4000,4035,4070,3980,4170,16852965,00,0.00,N,5,-35, +20250617,4035,4065,4065,3920,3799,15250995,00,0.00,N,5,-30, +20250616,4065,4070,4095,4045,2506,10195615,00,0.00,N,5,-10, +20250613,4075,4170,4170,4015,5919,23975795,00,0.00,N,5,-100, +20250612,4175,4160,4195,4130,4411,18339940,00,0.00,N,5,-25, +20250611,4200,4185,4205,4065,5140,21314745,00,0.00,N,2,15, +20250610,4185,4075,4195,4015,48455,198409720,00,0.00,N,2,110, +20250609,4075,3785,4085,3785,23380,93808990,00,0.00,N,2,75, +20250605,4000,3960,4000,3890,6548,25998169,00,0.00,N,2,40, +20250604,3960,3770,3980,3755,30857,120263750,00,0.00,N,2,190, +20250602,3770,3710,3800,3635,28139,104515752,00,0.00,N,2,65, +20250530,3705,3715,3745,3690,5078,18834889,00,0.00,N,5,-5, +20250529,3710,3690,3775,3655,13470,49703570,00,0.00,N,2,20, +20250528,3690,3650,3800,3650,22984,85630055,00,0.00,N,2,60, +20250527,3630,3630,3655,3615,2777,10076440,00,0.00,N,5,-40, +20250526,3670,3635,3710,3600,7011,25869410,00,0.00,N,2,35, +20250523,3635,3650,3720,3590,17765,64898310,00,0.00,N,3,0, +20250522,3635,3715,3715,3600,2546,9266957,00,0.00,N,5,-95, +20250521,3730,3735,3740,3665,9728,36231290,00,0.00,N,5,-5, +20250520,3735,3735,3800,3650,19180,70838790,00,0.00,N,5,-15, +20250519,3750,3860,3930,3660,17442,64593080,00,0.00,N,5,-190, 20250516,3940,3700,3950,3655,26020,98805005,00,0.00,N,2,220, 20250515,3720,3760,3800,3600,8632,31894320,00,0.00,N,5,-80, 20250514,3800,3460,3890,3460,50343,189551962,00,0.00,N,2,260, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 7bcac22a4106..98d639883290 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250625,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250624,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250623,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250620,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250619,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250618,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250617,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250616,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250613,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250612,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250611,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250610,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250609,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250605,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250604,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250602,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250530,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250529,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250528,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250527,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250526,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250523,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250522,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250521,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250520,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250519,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250516,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250515,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250514,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250513,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250512,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250514,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250513,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250512,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250509,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250508,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250507,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index dd32a70bb392..2bda2ea3135d 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10460,10680,10680,10330,73218,767264445,00,0.00,N,5,-190, +20250624,10650,10580,10790,10460,95755,1022045600,00,0.00,N,2,260, +20250623,10390,10800,11150,10230,114542,1197496825,00,0.00,N,5,-430, +20250620,10820,10860,10960,10580,340218,3681651835,00,0.00,N,2,170, +20250619,10650,10930,10940,10560,116940,1248035580,00,0.00,N,5,-280, +20250618,10930,11270,11280,10680,230583,2495989120,00,0.00,N,5,-420, +20250617,11350,11300,11570,11130,97288,1103786455,00,0.00,N,2,50, +20250616,11300,11710,12000,11190,215565,2467104515,00,0.00,N,5,-700, +20250613,12000,12710,12710,11810,233101,2812279995,00,0.00,N,5,-620, +20250612,12620,12710,13000,12600,125447,1600823115,00,0.00,N,5,-70, +20250611,12690,12550,12770,12450,101391,1282032430,00,0.00,N,2,190, +20250610,12500,12480,12850,12340,154062,1941600075,00,0.00,N,2,190, +20250609,12310,12370,12540,11970,133318,1640631730,00,0.00,N,2,110, +20250605,12200,13060,13060,11830,265813,3284924040,00,0.00,N,5,-620, +20250604,12820,13000,13170,12270,264105,3356236520,00,0.00,N,5,-350, +20250602,13170,13290,13600,13000,151045,2004939060,00,0.00,N,5,-160, +20250530,13330,13260,13390,12790,235551,3081322670,00,0.00,N,5,-40, +20250529,13370,13000,13440,12870,159829,2112064180,00,0.00,N,2,370, +20250528,13000,13110,13390,12900,175564,2303458590,00,0.00,N,5,-30, +20250527,13030,12520,13490,12480,390850,5100437140,00,0.00,N,2,510, +20250526,12520,12350,12720,12090,156282,1953877865,00,0.00,N,2,370, +20250523,12150,12200,12650,12000,204538,2509938050,00,0.00,N,2,250, +20250522,11900,11730,11980,11300,109770,1291412020,00,0.00,N,2,170, +20250521,11730,11600,12310,11600,225227,2700413520,00,0.00,N,2,130, +20250520,11600,11270,11740,11270,137757,1585818570,00,0.00,N,2,350, +20250519,11250,11630,11640,11110,171408,1936023600,00,0.00,N,5,-470, 20250516,11720,11210,12000,10750,772741,8806096050,00,0.00,N,2,400, 20250515,11320,10310,11910,10310,558844,6369942655,00,0.00,N,2,910, 20250514,10410,10200,11490,10010,381352,4069825235,00,0.00,N,2,90, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index bcf4c64ae6f5..16ef1f8634d4 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5010,5100,5100,4965,102080,512312740,00,0.00,N,5,-110, +20250624,5120,5240,5240,5020,143025,725423375,00,0.00,N,2,50, +20250623,5070,5440,5490,5000,263873,1352273175,00,0.00,N,5,-360, +20250620,5430,5550,5710,5390,142459,782813840,00,0.00,N,2,20, +20250619,5410,5810,5820,4975,384000,2095578645,00,0.00,N,5,-390, +20250618,5800,5900,5980,5700,115710,675506520,00,0.00,N,5,-40, +20250617,5840,5990,6020,5750,200727,1176981695,00,0.00,N,5,-150, +20250616,5990,6100,6160,5750,565033,3370417125,00,0.00,N,2,240, +20250613,5750,5430,5960,5350,470180,2701979115,00,0.00,N,2,330, +20250612,5420,5600,5600,5380,99461,543572355,00,0.00,N,5,-140, +20250611,5560,5550,5590,5300,139446,764962620,00,0.00,N,2,140, +20250610,5420,5490,5650,5400,213214,1178232430,00,0.00,N,2,40, +20250609,5380,5210,5480,5210,190497,1016602840,00,0.00,N,2,250, +20250605,5130,5290,5290,5040,72736,372899270,00,0.00,N,5,-150, +20250604,5280,5310,5550,5220,172686,932033295,00,0.00,N,5,-10, +20250602,5290,5160,5340,5120,167023,874638225,00,0.00,N,2,190, +20250530,5100,5030,5250,5010,74223,381510800,00,0.00,N,2,70, +20250529,5030,5170,5180,5000,118343,600941005,00,0.00,N,5,-40, +20250528,5070,5090,5500,5010,128838,664072210,00,0.00,N,2,70, +20250527,5000,5100,5150,4995,67588,341255225,00,0.00,N,5,-90, +20250526,5090,5040,5190,4995,81300,415480275,00,0.00,N,3,0, +20250523,5090,4910,5130,4830,101059,505105465,00,0.00,N,2,180, +20250522,4910,4910,5030,4815,46272,226759964,00,0.00,N,3,0, +20250521,4910,4950,4990,4845,66936,330855075,00,0.00,N,2,65, +20250520,4845,4800,4960,4770,47860,232734268,00,0.00,N,2,75, +20250519,4770,4765,4830,4720,40619,193405698,00,0.00,N,5,-15, 20250516,4785,4980,5040,4760,73216,354869560,00,0.00,N,5,-195, 20250515,4980,4830,5200,4760,122481,611500725,00,0.00,N,2,150, 20250514,4830,4930,4995,4770,77158,372198075,00,0.00,N,5,-100, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index cf7005f46413..b6b278187456 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2095,2000,2140,1985,276568,577120679,00,0.00,N,2,98, +20250624,1997,1894,2000,1894,154081,301134325,00,0.00,N,2,104, +20250623,1893,1974,1992,1882,123729,236722627,00,0.00,N,5,-81, +20250620,1974,1974,2020,1953,90475,180036421,00,0.00,N,3,0, +20250619,1974,1935,1984,1926,61040,119281461,00,0.00,N,2,17, +20250618,1957,2025,2040,1949,177609,352077233,00,0.00,N,5,-68, +20250617,2025,2070,2070,1983,140861,285915373,00,0.00,N,5,-35, +20250616,2060,2035,2130,2000,83978,171751647,00,0.00,N,2,20, +20250613,2040,2160,2180,2020,292908,609575091,00,0.00,N,5,-115, +20250612,2155,2130,2155,2045,227546,476992407,00,0.00,N,2,25, +20250611,2130,2130,2235,2075,368564,797316539,00,0.00,N,3,0, +20250610,2130,1998,2160,1900,386106,803373321,00,0.00,N,2,134, +20250609,1996,1919,2050,1907,142824,285667392,00,0.00,N,2,77, +20250605,1919,1910,1983,1890,146243,283330170,00,0.00,N,2,9, +20250604,1910,1768,1930,1768,123672,232431394,00,0.00,N,2,127, +20250602,1783,1789,1804,1750,70286,124982208,00,0.00,N,2,20, +20250530,1763,1797,1827,1759,138637,246690459,00,0.00,N,5,-35, +20250529,1798,1790,1847,1790,41079,74334904,00,0.00,N,5,-4, +20250528,1802,1933,1933,1800,30815,56006655,00,0.00,N,5,-10, +20250527,1812,1811,1832,1773,58520,105058916,00,0.00,N,2,1, +20250526,1811,1860,1882,1810,70995,129941724,00,0.00,N,5,-49, +20250523,1860,1873,1948,1773,100185,187700264,00,0.00,N,5,-13, +20250522,1873,1852,1941,1837,109381,207044271,00,0.00,N,2,21, +20250521,1852,1843,1879,1815,34705,63866181,00,0.00,N,2,9, +20250520,1843,1866,1874,1842,37800,70094889,00,0.00,N,5,-23, +20250519,1866,1865,1875,1787,92619,168877882,00,0.00,N,2,54, 20250516,1812,1903,1921,1800,254971,467997954,00,0.00,N,5,-86, 20250515,1898,1920,1922,1889,49490,94134707,00,0.00,N,5,-22, 20250514,1920,1924,1959,1886,67467,129594721,00,0.00,N,5,-4, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 807e7913dc97..33549f8e9d92 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21100,21250,21500,21050,652418,13853339175,00,0.00,N,5,-250, +20250624,21350,21300,22000,21150,717821,15472108550,00,0.00,N,2,350, +20250623,21000,20950,21450,20500,737611,15513473550,00,0.00,N,5,-100, +20250620,21100,21450,21750,21050,1789154,37863509400,00,0.00,N,5,-250, +20250619,21350,21150,21800,20950,448679,9535995025,00,0.00,N,2,250, +20250618,21100,21400,21850,21000,565243,12119276950,00,0.00,N,5,-800, +20250617,21900,20800,22300,20700,1441730,31453690875,00,0.00,N,2,900, +20250616,21000,20500,21000,19940,667641,13701617475,00,0.00,N,2,1000, +20250613,20000,20500,20550,19750,1119353,22496038430,00,0.00,N,5,-900, +20250612,20900,19300,21550,19200,1691176,35189616320,00,0.00,N,2,1510, +20250611,19390,19180,19660,18790,664680,12777916080,00,0.00,N,2,210, +20250610,19180,18910,19500,18770,610941,11759402485,00,0.00,N,2,220, +20250609,18960,18970,19430,18950,481611,9230361085,00,0.00,N,5,-200, +20250605,19160,18760,19400,18750,489862,9393853750,00,0.00,N,5,-10, +20250604,19170,18480,19430,18470,429970,8255500065,00,0.00,N,2,790, +20250602,18380,18670,19190,18110,460016,8565771041,00,0.00,N,5,-490, +20250530,18870,18810,19170,18740,581892,11010244925,00,0.00,N,5,-110, +20250529,18980,18670,18980,18420,399376,7501566215,00,0.00,N,2,660, +20250528,18320,17780,18550,17770,729388,13327641450,00,0.00,N,2,380, +20250527,17940,17900,17980,17730,322382,5758101580,00,0.00,N,5,-140, +20250526,18080,17370,18080,17370,464643,8278900155,00,0.00,N,2,720, +20250523,17360,17190,17460,17120,296728,5155445190,00,0.00,N,2,80, +20250522,17280,17280,17410,17200,463443,8012286540,00,0.00,N,5,-100, +20250521,17380,17460,17540,17280,249458,4332445100,00,0.00,N,5,-90, +20250520,17470,17600,17840,17370,310739,5468909230,00,0.00,N,5,-20, +20250519,17490,17710,17860,17440,252133,4427753245,00,0.00,N,5,-380, 20250516,17870,17930,18100,17710,228820,4085882865,00,0.00,N,5,-60, 20250515,17930,17630,17970,17620,241051,4310090975,00,0.00,N,2,110, 20250514,17820,17580,17930,17560,440681,7835422225,00,0.00,N,2,240, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 26a918384231..7fde9e403783 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6070,6090,6190,6000,669,4030010,00,0.00,N,5,-30, +20250624,6100,6380,6380,6000,1574,9589740,00,0.00,N,5,-10, +20250623,6110,6200,6300,6000,310,1873450,00,0.00,N,5,-20, +20250620,6130,6050,6190,5930,2114,12745430,00,0.00,N,3,0, +20250619,6130,6390,6390,6000,3995,24072040,00,0.00,N,5,-100, +20250618,6230,6400,6400,6060,2071,12647550,00,0.00,N,2,10, +20250617,6220,6160,6340,6110,3421,21156920,00,0.00,N,5,-110, +20250616,6330,6590,6590,6150,1260,7834890,00,0.00,N,5,-60, +20250613,6390,6590,6590,6240,976,6194110,00,0.00,N,2,20, +20250612,6370,6490,6490,6230,3056,19226210,00,0.00,N,5,-200, +20250611,6570,6400,6590,6150,6656,41819830,00,0.00,N,5,-30, +20250610,6600,6450,6990,6160,12266,78085080,00,0.00,N,5,-80, +20250609,6680,6640,6740,6540,1412,9305320,00,0.00,N,2,40, +20250605,6640,6880,6920,6500,5208,34391500,00,0.00,N,5,-230, +20250604,6870,6950,6950,6600,312,2112840,00,0.00,N,5,-70, +20250602,6940,7200,7390,6850,7453,51773380,00,0.00,N,5,-60, +20250530,7000,7210,7370,6920,12504,87705060,00,0.00,N,2,300, +20250529,6700,6100,7100,6000,10955,70527890,00,0.00,N,2,520, +20250528,6180,6990,6990,6000,1671,10205190,00,0.00,N,2,90, +20250527,6090,6010,6290,5850,1172,7054200,00,0.00,N,5,-170, +20250526,6260,6250,6270,6010,2255,13959240,00,0.00,N,5,-10, +20250523,6270,6240,6270,6000,4387,27208920,00,0.00,N,3,0, +20250522,6270,6300,6300,5800,2084,12576450,00,0.00,N,5,-60, +20250521,6330,6400,6400,6200,713,4491080,00,0.00,N,2,60, +20250520,6270,6490,6490,6200,1284,8093850,00,0.00,N,5,-220, +20250519,6490,6600,6600,6270,810,5123930,00,0.00,N,3,0, 20250516,6490,6700,6700,6200,692,4392300,00,0.00,N,5,-190, 20250515,6680,6790,6790,6500,394,2620270,00,0.00,N,3,0, 20250514,6680,6680,6700,6600,314,2084800,00,0.00,N,3,0, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index a0e52bd40bfd..ebcee17878df 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10350,10270,10500,10190,50448,523305490,00,0.00,N,2,200, +20250624,10150,10160,10290,10010,26260,267329280,00,0.00,N,2,50, +20250623,10100,10500,10890,9960,192664,1948105020,00,0.00,N,5,-640, +20250620,10740,10840,11000,10680,35897,388050320,00,0.00,N,5,-50, +20250619,10790,11190,11190,10630,43277,465124920,00,0.00,N,5,-240, +20250618,11030,10720,11280,10710,69165,763089850,00,0.00,N,2,200, +20250617,10830,11030,11110,10730,46516,508544650,00,0.00,N,5,-120, +20250616,10950,10660,11190,10570,90343,982134355,00,0.00,N,2,50, +20250613,10900,11450,11450,10590,93467,1013881215,00,0.00,N,5,-370, +20250612,11270,11240,11400,11100,56459,635606985,00,0.00,N,5,-50, +20250611,11320,11070,11680,10950,72087,810492820,00,0.00,N,2,330, +20250610,10990,11120,11200,10920,39920,440635260,00,0.00,N,5,-160, +20250609,11150,11220,11300,10790,37732,418831320,00,0.00,N,5,-30, +20250605,11180,10800,11240,10780,46691,515342820,00,0.00,N,2,240, +20250604,10940,10810,11030,10620,29676,322808110,00,0.00,N,2,320, +20250602,10620,10690,10790,10360,41241,433502605,00,0.00,N,5,-70, +20250530,10690,10800,10800,10450,50479,535618580,00,0.00,N,5,-130, +20250529,10820,10550,11000,10350,55703,598449955,00,0.00,N,2,270, +20250528,10550,10660,10750,10390,78002,819590565,00,0.00,N,5,-110, +20250527,10660,9960,11030,9840,205931,2169717105,00,0.00,N,2,820, +20250526,9840,10200,10310,9770,180000,1774425980,00,0.00,N,5,-350, +20250523,10190,10340,10390,9780,127878,1275921385,00,0.00,N,5,-150, +20250522,10340,10100,10500,10000,118803,1214068170,00,0.00,N,2,270, +20250521,10070,10110,10360,9710,168408,1682267320,00,0.00,N,2,100, +20250520,9970,10100,10380,9840,130846,1313878415,00,0.00,N,5,-130, +20250519,10100,10750,10750,9810,180339,1813412860,00,0.00,N,5,-640, 20250516,10740,10770,10950,10500,57492,612702645,00,0.00,N,5,-20, 20250515,10760,11270,11270,10730,27523,298988225,00,0.00,N,5,-440, 20250514,11200,10890,11200,10600,32554,358248185,00,0.00,N,2,350, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 31f1572945c2..63747728202b 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,999,1003,1026,999,62367,62535470,00,0.00,N,5,-3, +20250624,1002,998,1029,997,61834,61904743,00,0.00,N,2,4, +20250623,998,1009,1009,996,71392,71416001,00,0.00,N,5,-11, +20250620,1009,1006,1010,985,78963,79062074,00,0.00,N,2,7, +20250619,1002,1011,1018,994,88533,88671705,00,0.00,N,5,-7, +20250618,1009,1018,1048,998,107553,108704330,00,0.00,N,5,-9, +20250617,1018,1047,1047,1013,78329,79981824,00,0.00,N,5,-12, +20250616,1030,1041,1041,1012,72651,74369246,00,0.00,N,5,-12, +20250613,1042,1020,1044,1008,141721,145882128,00,0.00,N,2,22, +20250612,1020,1049,1049,1020,122693,126450768,00,0.00,N,5,-5, +20250611,1025,1010,1032,1006,155588,158885091,00,0.00,N,2,24, +20250610,1001,1001,1010,1000,54924,55147514,00,0.00,N,3,0, +20250609,1001,1008,1017,999,92316,92526885,00,0.00,N,5,-4, +20250605,1005,1004,1011,1004,29547,29776082,00,0.00,N,2,3, +20250604,1002,1010,1037,996,53843,54108771,00,0.00,N,5,-8, +20250602,1010,1005,1020,994,54147,54260994,00,0.00,N,2,5, +20250530,1005,990,1020,988,42869,42959039,00,0.00,N,2,15, +20250529,990,997,1029,987,52780,52721620,00,0.00,N,2,4, +20250528,986,997,1019,986,64509,64424568,00,0.00,N,5,-1, +20250527,987,995,1007,987,43858,43462276,00,0.00,N,5,-8, +20250526,995,990,1006,950,59682,59080585,00,0.00,N,2,2, +20250523,993,1009,1015,940,128398,127205873,00,0.00,N,5,-20, +20250522,1013,1018,1025,1000,61625,62186094,00,0.00,N,2,1, +20250521,1012,1012,1036,1011,72273,73611467,00,0.00,N,2,1, +20250520,1011,1027,1055,993,103777,105674631,00,0.00,N,5,-16, +20250519,1027,1056,1060,1027,72696,75215001,00,0.00,N,5,-29, 20250516,1056,1063,1069,1040,66510,69647105,00,0.00,N,5,-5, 20250515,1061,1055,1090,1055,141266,151428982,00,0.00,N,2,7, 20250514,1054,1044,1078,1044,69523,74072300,00,0.00,N,2,10, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index a5ea8e077149..44a4821d0da0 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2995,3020,3025,2990,20084,60308672,00,0.00,N,2,5, +20250624,2990,2990,3040,2930,24999,74475813,00,0.00,N,2,5, +20250623,2985,3010,3010,2960,25030,74397730,00,0.00,N,5,-50, +20250620,3035,3040,3045,2995,14964,45108530,00,0.00,N,2,35, +20250619,3000,3010,3040,2990,21518,64836680,00,0.00,N,5,-10, +20250618,3010,3015,3015,2980,6088,18286930,00,0.00,N,5,-5, +20250617,3015,3035,3035,2980,21859,65488035,00,0.00,N,2,15, +20250616,3000,3000,3035,2980,28207,84584910,00,0.00,N,5,-5, +20250613,3005,3045,3065,2995,14307,43037375,00,0.00,N,5,-40, +20250612,3045,3050,3060,3025,11410,34739295,00,0.00,N,2,10, +20250611,3035,3050,3050,3025,9686,29381490,00,0.00,N,5,-15, +20250610,3050,3080,3080,3020,10094,30669385,00,0.00,N,2,15, +20250609,3035,3070,3085,3020,14296,43487435,00,0.00,N,5,-35, +20250605,3070,3030,3080,3030,20616,62872886,00,0.00,N,2,40, +20250604,3030,3030,3050,3020,11514,34966699,00,0.00,N,5,-20, +20250602,3050,3010,3075,3000,26058,79373980,00,0.00,N,2,40, +20250530,3010,2990,3040,2975,8182,24593555,00,0.00,N,3,0, +20250529,3010,3010,3015,2970,16325,48965895,00,0.00,N,3,0, +20250528,3010,2995,3075,2950,57938,173449240,00,0.00,N,2,10, +20250527,3000,2980,3100,2950,54392,163834585,00,0.00,N,2,20, +20250526,2980,3005,3010,2980,18427,55066311,00,0.00,N,5,-30, +20250523,3010,3025,3030,2985,6976,20897100,00,0.00,N,5,-20, +20250522,3030,3025,3040,2990,6540,19634030,00,0.00,N,2,5, +20250521,3025,3005,3025,2975,10908,32637165,00,0.00,N,2,20, +20250520,3005,3060,3060,2995,28537,86179679,00,0.00,N,5,-85, +20250519,3090,3050,3095,3010,32962,100954865,00,0.00,N,2,30, 20250516,3060,3020,3065,3000,18890,57399345,00,0.00,N,2,40, 20250515,3020,2980,3040,2980,19753,59631355,00,0.00,N,2,10, 20250514,3010,2995,3010,2970,10052,30118265,00,0.00,N,2,30, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index b7f22fd1e7ac..7ceaa94ec855 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7320,7300,7680,7180,409070,3054616595,00,0.00,N,2,100, +20250624,7220,7020,7250,7020,159361,1140664150,00,0.00,N,2,230, +20250623,6990,7190,7190,6800,243259,1688380700,00,0.00,N,5,-260, +20250620,7250,7360,7410,7180,104107,756330550,00,0.00,N,5,-60, +20250619,7310,7630,7650,7260,210458,1561041845,00,0.00,N,5,-20, +20250618,7330,7410,7480,7260,118153,867252075,00,0.00,N,5,-80, +20250617,7410,7210,7770,7190,357327,2697486285,00,0.00,N,2,110, +20250616,7300,7020,7410,6920,164544,1177667710,00,0.00,N,2,210, +20250613,7090,7430,7480,7000,208377,1485910825,00,0.00,N,5,-330, +20250612,7420,7470,7610,7290,234122,1746838920,00,0.00,N,5,-10, +20250611,7430,7540,7550,7270,192655,1428580810,00,0.00,N,5,-30, +20250610,7460,7280,7590,7160,338484,2524508610,00,0.00,N,2,280, +20250609,7180,7030,7310,6970,172693,1242113045,00,0.00,N,2,150, +20250605,7030,7010,7240,6960,128018,911855720,00,0.00,N,2,20, +20250604,7010,6760,7090,6760,110598,770942280,00,0.00,N,2,90, +20250602,6920,6930,7070,6850,62579,434315015,00,0.00,N,5,-30, +20250530,6950,7030,7070,6940,114923,803018900,00,0.00,N,5,-80, +20250529,7030,7280,7280,6950,146689,1041417100,00,0.00,N,5,-110, +20250528,7140,7120,7250,6990,126232,903353660,00,0.00,N,2,80, +20250527,7060,7040,7460,6990,431040,3107801575,00,0.00,N,5,-30, +20250526,7090,6800,7300,6800,188247,1326327450,00,0.00,N,2,240, +20250523,6850,7020,7210,6820,123427,855325340,00,0.00,N,5,-160, +20250522,7010,7120,7180,6920,117889,826120415,00,0.00,N,5,-200, +20250521,7210,7200,7280,7140,74054,533401100,00,0.00,N,2,30, +20250520,7180,7240,7430,7180,128174,934837250,00,0.00,N,2,80, +20250519,7100,7100,7190,6920,182252,1284146025,00,0.00,N,5,-180, 20250516,7280,7710,7720,7260,226747,1669902790,00,0.00,N,5,-340, 20250515,7620,7900,7900,7620,200601,1547982760,00,0.00,N,5,-310, 20250514,7930,7820,8320,7810,620795,5011024480,00,0.00,N,2,160, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index e67247fa66f8..34b44624639a 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21650,22050,22100,21400,232515,5037469275,00,0.00,N,5,-150, +20250624,21800,21850,22200,21650,251757,5501720200,00,0.00,N,2,450, +20250623,21350,20900,21750,20550,407569,8661835625,00,0.00,N,2,200, +20250620,21150,20350,21400,20000,603509,12537842375,00,0.00,N,2,800, +20250619,20350,20550,20600,20200,168762,3436661600,00,0.00,N,5,-50, +20250618,20400,20300,20600,20250,131042,2673755000,00,0.00,N,5,-100, +20250617,20500,20450,21000,20250,192456,3961821350,00,0.00,N,2,150, +20250616,20350,20350,20650,20100,288213,5837935450,00,0.00,N,5,-200, +20250613,20550,21000,21150,20150,308854,6316054675,00,0.00,N,5,-250, +20250612,20800,21500,21500,20450,834614,17389009225,00,0.00,N,5,-1000, +20250611,21800,21900,22100,21750,239953,5258861625,00,0.00,N,3,0, +20250610,21800,21850,21950,21600,150441,3281136825,00,0.00,N,2,100, +20250609,21700,22900,22900,21500,413213,9003566125,00,0.00,N,5,-900, +20250605,22600,23000,23050,22500,219437,4992719525,00,0.00,N,2,50, +20250604,22550,22100,22800,22000,327462,7351931500,00,0.00,N,2,1050, +20250602,21500,23000,23100,21200,379167,8315321075,00,0.00,N,5,-1450, +20250530,22950,23100,23550,22550,332426,7689275250,00,0.00,N,2,50, +20250529,22900,22500,22950,22250,248511,5620882025,00,0.00,N,2,450, +20250528,22450,22300,22975,22150,375652,8464324425,00,0.00,N,2,400, +20250527,22050,22000,22400,21850,171197,3778110800,00,0.00,N,2,200, +20250526,21850,22850,22850,21700,591258,13050495200,00,0.00,N,5,-1550, +20250523,23400,23650,23850,22750,239719,5582352250,00,0.00,N,5,-250, +20250522,23650,23800,24050,23100,315056,7425068875,00,0.00,N,5,-450, +20250521,24100,24400,24400,23750,325311,7830938225,00,0.00,N,5,-100, +20250520,24200,23300,24300,22800,573286,13696577750,00,0.00,N,2,850, +20250519,23350,23750,24450,22900,608662,14332057600,00,0.00,N,2,250, 20250516,23100,22850,23200,22450,316183,7211659200,00,0.00,N,2,600, 20250515,22500,22600,22900,22350,222029,5029960100,00,0.00,N,2,100, 20250514,22400,22350,22600,22100,141569,3170323075,00,0.00,N,2,250, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index d2da20aae276..d927f24cd006 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,6 +1,32 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2410,2835,2835,2835,0,0,00,0.00,Y,4,-425, -20250515,2835,2975,2975,2210,497,1100350,00,0.00,Y,2,235, +20250625,2090,2410,2410,1890,605,1235820,00,0.00,N,5,-10, +20250624,2100,2100,2100,2090,85,177770,00,0.00,N,3,0, +20250623,2100,2100,2100,2100,1,2100,00,0.00,N,2,5, +20250620,2095,2100,2100,2095,11,23050,00,0.00,N,5,-5, +20250619,2100,2110,2110,1888,34,71143,00,0.00,N,5,-10, +20250618,2110,2110,2110,2110,11,23210,00,0.00,N,3,0, +20250617,2110,2410,2410,2110,12,25620,00,0.00,N,3,0, +20250616,2110,2420,2420,2110,11,23520,00,0.00,N,3,0, +20250613,2110,2120,2120,1920,37,73430,00,0.00,N,5,-10, +20250612,2120,1902,2125,1902,81,167367,00,0.00,N,5,-5, +20250611,2125,2125,2125,2125,13,27625,00,0.00,N,3,0, +20250610,2125,2125,2125,2125,410,871250,00,0.00,N,4,-375, +20250609,2500,2200,2500,2200,6,14700,00,0.00,N,2,300, +20250605,2200,2015,2550,2015,555,1200820,00,0.00,N,5,-30, +20250604,2230,1999,2230,1999,2,4229,00,0.00,N,5,-15, +20250602,2245,2615,2615,2245,2,4860,00,0.00,N,5,-40, +20250530,2285,2540,2540,2280,152,347570,00,0.00,N,2,35, +20250529,2250,2570,2570,2000,3,6820,00,0.00,N,2,5, +20250528,2245,2570,2570,1999,135,298514,00,0.00,N,5,-10, +20250527,2255,2265,2265,2020,13,29095,00,0.00,N,5,-10, +20250526,2265,2265,2265,2265,0,0,00,0.00,N,3,-15, +20250523,2280,2495,2495,2200,102,225225,00,0.00,N,5,-5, +20250522,2285,2285,2480,2285,212,484615,00,0.00,N,4,-400, +20250521,2685,2685,2685,2685,1,2685,00,0.00,N,5,-5, +20250520,2690,2690,2690,2690,1,2690,00,0.00,N,5,-10, +20250519,2700,2700,2700,2700,1,2700,00,0.00,N,2,290, +20250516,2410,2410,2410,2410,0,0,00,0.00,N,3,-425, +20250515,2835,2975,2975,2210,497,1100350,00,0.00,N,2,235, 20250514,2600,2600,2600,2600,1,2600,00,0.00,N,2,330, 20250513,2270,2270,2270,2270,524,1189480,00,0.00,N,4,-400, 20250512,2670,2670,2670,2670,1,2670,00,0.00,N,2,270, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 68336ae6e6e6..a2c7a44f5eb4 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2660,2700,2715,2640,35649,94945265,00,0.00,N,5,-70, +20250624,2730,2730,2735,2610,40683,109276365,00,0.00,N,5,-5, +20250623,2735,2760,2765,2655,50910,137477995,00,0.00,N,5,-30, +20250620,2765,2820,2820,2760,38097,105737040,00,0.00,N,5,-55, +20250619,2820,2970,2970,2755,74161,207028060,00,0.00,N,5,-35, +20250618,2855,2895,2990,2835,65865,189709350,00,0.00,N,5,-40, +20250617,2895,2965,2965,2840,49514,143884150,00,0.00,N,5,-55, +20250616,2950,3000,3005,2950,16803,49760865,00,0.00,N,5,-50, +20250613,3000,3010,3010,2875,87433,257207750,00,0.00,N,2,70, +20250612,2930,3010,3010,2910,46510,137289807,00,0.00,N,5,-25, +20250611,2955,3010,3010,2905,37871,112304950,00,0.00,N,5,-35, +20250610,2990,3010,3090,2980,33771,101709780,00,0.00,N,5,-20, +20250609,3010,2910,3030,2910,46236,137830030,00,0.00,N,2,100, +20250605,2910,2900,2935,2855,25856,74796710,00,0.00,N,2,40, +20250604,2870,2900,2900,2815,16508,46915565,00,0.00,N,2,30, +20250602,2840,2900,2920,2830,18559,53074375,00,0.00,N,5,-60, +20250530,2900,2805,3000,2795,48536,140191204,00,0.00,N,2,95, +20250529,2805,2820,2825,2775,30742,86082142,00,0.00,N,5,-20, +20250528,2825,2815,2840,2780,14858,41738450,00,0.00,N,2,15, +20250527,2810,2815,2875,2780,20411,57487945,00,0.00,N,5,-5, +20250526,2815,2850,2995,2805,22048,62685049,00,0.00,N,5,-35, +20250523,2850,2880,2955,2820,30937,89119880,00,0.00,N,5,-30, +20250522,2880,2875,2900,2685,111956,312933970,00,0.00,N,2,5, +20250521,2875,2850,2920,2850,19846,57299685,00,0.00,N,2,30, +20250520,2845,2860,3120,2845,47933,139784625,00,0.00,N,5,-15, +20250519,2860,2940,2945,2860,47660,137702807,00,0.00,N,5,-120, 20250516,2980,3035,3040,2905,51449,151422426,00,0.00,N,5,-60, 20250515,3040,3075,3075,2950,35432,106069780,00,0.00,N,5,-45, 20250514,3085,3115,3120,3030,14774,45342275,00,0.00,N,5,-30, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 538cffd50e31..ecf9193045a6 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17860,17880,18060,17600,102148,1815757920,00,0.00,N,2,210, +20250624,17650,17200,17650,17200,122980,2155755980,00,0.00,N,2,550, +20250623,17100,17580,17580,16990,123274,2107529460,00,0.00,N,5,-640, +20250620,17740,17310,17750,17120,159936,2795610575,00,0.00,N,2,490, +20250619,17250,17300,17370,17080,90402,1558297095,00,0.00,N,2,20, +20250618,17230,17380,17380,17090,146977,2526218315,00,0.00,N,5,-150, +20250617,17380,17500,17940,17230,142776,2501206595,00,0.00,N,2,60, +20250616,17320,17800,17800,17070,187486,3233686210,00,0.00,N,5,-480, +20250613,17800,18850,18860,17790,217895,3921115600,00,0.00,N,5,-960, +20250612,18760,18170,19050,17980,598782,11199128455,00,0.00,N,2,410, +20250611,18350,18020,18430,18020,168649,3081089895,00,0.00,N,2,160, +20250610,18190,17260,18200,17110,262944,4695262685,00,0.00,N,2,940, +20250609,17250,17170,17340,17040,108214,1862695620,00,0.00,N,2,90, +20250605,17160,17040,17360,16930,171581,2945640355,00,0.00,N,2,100, +20250604,17060,17090,17340,17030,93628,1606320405,00,0.00,N,3,0, +20250602,17060,17560,17660,16950,181404,3123250135,00,0.00,N,5,-580, +20250530,17640,17650,17890,17500,75625,1337037685,00,0.00,N,5,-80, +20250529,17720,17780,17870,17400,159988,2811527030,00,0.00,N,2,30, +20250528,17690,18040,18100,17450,284087,5023739250,00,0.00,N,5,-270, +20250527,17960,18140,18780,17420,252317,4587478135,00,0.00,N,5,-280, +20250526,18240,17700,18620,17700,129045,2360146385,00,0.00,N,2,370, +20250523,17870,17800,17970,17600,86801,1546823620,00,0.00,N,5,-10, +20250522,17880,18010,18230,17700,100716,1804272485,00,0.00,N,5,-440, +20250521,18320,18500,18730,18000,142721,2611749590,00,0.00,N,5,-80, +20250520,18400,17540,18640,17540,213743,3909243685,00,0.00,N,2,900, +20250519,17500,17740,17820,17180,126741,2207148360,00,0.00,N,5,-500, 20250516,18000,17590,18180,17280,198613,3529838725,00,0.00,N,2,480, 20250515,17520,17220,17620,17110,149140,2612074815,00,0.00,N,2,200, 20250514,17320,17100,17420,17010,98072,1690273440,00,0.00,N,2,310, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 128d30cf9dd3..b1cfb4365894 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7770,7890,7890,7700,78539,608215280,00,0.00,N,5,-60, +20250624,7830,7840,7850,7740,87645,682307390,00,0.00,N,2,90, +20250623,7740,7890,7890,7700,74851,580306760,00,0.00,N,5,-160, +20250620,7900,7820,7930,7790,65817,518533030,00,0.00,N,2,100, +20250619,7800,7970,7970,7770,44646,349131880,00,0.00,N,5,-120, +20250618,7920,7840,7920,7770,60848,479076230,00,0.00,N,2,80, +20250617,7840,7880,7890,7770,102752,804993830,00,0.00,N,3,0, +20250616,7840,7780,7860,7730,82405,642658860,00,0.00,N,2,60, +20250613,7780,8040,8070,7670,182633,1421311140,00,0.00,N,5,-240, +20250612,8020,8050,8050,7960,56359,450439250,00,0.00,N,2,40, +20250611,7980,7990,8010,7900,75117,597073675,00,0.00,N,2,80, +20250610,7900,7910,7930,7660,64180,504910995,00,0.00,N,3,0, +20250609,7900,7800,7900,7750,67871,530265130,00,0.00,N,2,150, +20250605,7750,7850,7850,7700,97598,759517370,00,0.00,N,5,-100, +20250604,7850,7860,7910,7800,67634,531136010,00,0.00,N,3,0, +20250602,7850,7960,7960,7720,180002,1405826065,00,0.00,N,5,-80, +20250530,7930,8020,8020,7900,53555,425812890,00,0.00,N,5,-60, +20250529,7990,8040,8080,7890,99675,793783190,00,0.00,N,5,-50, +20250528,8040,8160,8160,7970,128227,1028410610,00,0.00,N,5,-110, +20250527,8150,8290,8340,8060,109589,891475170,00,0.00,N,5,-140, +20250526,8290,8420,8420,8200,87700,728938240,00,0.00,N,5,-130, +20250523,8420,8370,8470,8180,180078,1506921550,00,0.00,N,3,0, +20250522,8420,8370,8510,8290,134997,1131961990,00,0.00,N,2,50, +20250521,8370,8470,8470,8290,79854,667540405,00,0.00,N,5,-50, +20250520,8420,7940,8510,7870,360654,2980562680,00,0.00,N,2,490, +20250519,7930,7900,7980,7860,97259,769781300,00,0.00,N,5,-40, 20250516,7970,8030,8080,7850,125543,992873685,00,0.00,N,2,10, 20250515,7960,8140,8180,7960,81652,658497640,00,0.00,N,5,-190, 20250514,8150,8340,8410,7920,289052,2322796550,00,0.00,N,5,-180, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 078a92d04303..4e4101ab0ede 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3305,3115,3400,3035,481070,1540202231,00,0.00,N,2,145, +20250624,3160,3600,3680,3110,1210687,4075810659,00,0.00,N,2,30, +20250623,3130,3130,3235,2965,866670,2713926112,00,0.00,N,5,-150, +20250620,3280,3450,3605,3150,1191872,3942298054,00,0.00,N,5,-360, +20250619,3640,4000,4200,3640,473165,1794428319,00,0.00,N,5,-425, +20250618,4065,3905,4250,3870,627217,2516086378,00,0.00,N,5,-55, +20250617,4120,4345,4410,4040,1112750,4675477680,00,0.00,N,5,-310, +20250616,4430,4415,5030,4240,1729450,7903664681,00,0.00,N,5,-155, +20250613,4585,4415,5100,4130,6297762,29187705426,00,0.00,N,2,75, +20250612,4510,4240,5450,4100,9781616,46369227717,00,0.00,N,2,315, +20250611,4195,4195,4195,4195,1010305,4238228510,00,0.00,N,1,965, +20250610,3230,3230,3230,3230,222314,717215980,00,0.00,N,1,745, +20250609,2485,2485,2485,2485,201210,500006850,00,0.00,N,1,570, +20250605,1915,1824,1924,1824,155243,304062972,00,0.00,N,2,91, +20250604,1824,1784,1829,1763,37130,66817014,00,0.00,N,2,40, +20250602,1784,1863,1863,1730,24015,43481365,00,0.00,N,5,-79, +20250530,1863,1878,1893,1843,27380,51061425,00,0.00,N,2,17, +20250529,1846,1844,1900,1817,28787,53009185,00,0.00,N,2,36, +20250528,1810,1859,1920,1800,28203,52612691,00,0.00,N,5,-49, +20250527,1859,1826,1897,1826,18183,33675581,00,0.00,N,2,33, +20250526,1826,1935,1935,1800,43529,80481446,00,0.00,N,5,-111, +20250523,1937,1915,1962,1893,47980,92947502,00,0.00,N,2,3, +20250522,1934,1898,1962,1800,124122,238564162,00,0.00,N,2,20, +20250521,1914,1856,1935,1850,147624,280826563,00,0.00,N,2,58, +20250520,1856,1712,1877,1703,198849,363399876,00,0.00,N,2,160, +20250519,1696,1670,1735,1635,48306,80672029,00,0.00,N,2,42, 20250516,1654,1761,1781,1654,54811,93071670,00,0.00,N,5,-75, 20250515,1729,1760,1760,1715,12146,20979197,00,0.00,N,2,4, 20250514,1725,1794,1802,1722,35818,62218705,00,0.00,N,5,-42, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 94743c5bc5cb..79781022142a 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,11980,11000,11980,11000,3,34480,00,0.00,N,5,-10, +20250625,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250624,11470,11470,11470,11470,0,0,00,0.00,Y,3,-10, +20250623,11480,10500,11480,10500,3,32980,00,0.00,Y,3,0, +20250620,11480,11480,11480,11480,0,0,00,0.00,Y,3,0, +20250619,11480,11480,11480,11480,0,0,00,0.00,Y,3,0, +20250618,11480,10500,11480,10500,3,32980,00,0.00,Y,2,20, +20250617,11460,11460,11460,11460,0,0,00,0.00,Y,3,-10, +20250616,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250613,11470,11470,11470,11470,1,11470,00,0.00,Y,3,0, +20250612,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250611,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250610,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250609,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250605,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250604,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, +20250602,11470,11470,11470,11470,0,0,00,0.00,Y,3,-20, +20250530,11490,11490,11490,11490,0,0,00,0.00,Y,3,0, +20250529,11490,10500,11490,10500,98,1106670,00,0.00,Y,2,10, +20250528,11480,11480,11480,11480,0,0,00,0.00,Y,3,0, +20250527,11480,10500,11480,10500,3,32980,00,0.00,Y,2,40, +20250526,11440,11440,11440,11440,0,0,00,0.00,Y,3,0, +20250523,11440,11440,11440,11440,0,0,00,0.00,Y,3,0, +20250522,11440,11440,11440,11440,0,0,00,0.00,Y,3,0, +20250521,11440,11440,11440,11440,0,0,00,0.00,Y,3,-50, +20250520,11490,11000,11490,11000,2,22490,00,0.00,Y,5,-10, +20250519,11500,11000,11500,11000,2,22500,00,0.00,Y,5,-480, +20250516,11980,11000,11980,11000,3,34480,00,0.00,Y,5,-10, 20250515,11990,11000,11990,11000,3,34490,00,0.00,N,3,0, 20250514,11990,11000,11990,11000,4,45990,00,0.00,N,3,0, 20250513,11990,11990,11990,11990,1,11990,00,0.00,N,2,50, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 277c4870a024..9e6605083d80 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22150,22400,22700,22100,22700,504969950,00,0.00,N,5,-600, +20250624,22750,22900,22900,22350,37526,850177650,00,0.00,N,2,600, +20250623,22150,22800,22800,22050,49275,1095107250,00,0.00,N,5,-400, +20250620,22550,23100,23100,22450,20470,462191450,00,0.00,N,5,-200, +20250619,22750,22600,23100,22500,36398,824461450,00,0.00,N,5,-150, +20250618,22900,23000,23550,22700,54987,1271731750,00,0.00,N,5,-1050, +20250617,23950,22700,24300,22000,128671,3052618950,00,0.00,N,2,1750, +20250616,22200,23300,23900,22000,75976,1701251250,00,0.00,N,5,-1400, +20250613,23600,23300,23600,22250,75541,1722171300,00,0.00,N,2,100, +20250612,23500,22800,23500,22800,64936,1512958150,00,0.00,N,2,500, +20250611,23000,22800,23500,22650,45919,1064294075,00,0.00,N,3,0, +20250610,23000,22550,23600,22350,28185,647928300,00,0.00,N,2,200, +20250609,22800,23000,24450,22350,41693,946971100,00,0.00,N,5,-150, +20250605,22950,23500,24100,22800,49580,1161983750,00,0.00,N,5,-350, +20250604,23300,23000,23400,22600,60552,1397909250,00,0.00,N,2,800, +20250602,22500,22500,23050,22150,41896,941583200,00,0.00,N,5,-450, +20250530,22950,21550,23650,21450,171297,3878308600,00,0.00,N,2,1450, +20250529,21500,20500,21700,19880,62214,1305246045,00,0.00,N,2,1350, +20250528,20150,19910,20300,19730,25499,513785570,00,0.00,N,2,240, +20250527,19910,19790,20000,19610,26639,529207155,00,0.00,N,5,-70, +20250526,19980,19700,20500,19510,37603,754461080,00,0.00,N,2,380, +20250523,19600,19600,19820,19110,99273,1926307025,00,0.00,N,2,200, +20250522,19400,19550,19690,19310,52286,1016900030,00,0.00,N,5,-270, +20250521,19670,20100,20200,19660,55844,1111454780,00,0.00,N,5,-430, +20250520,20100,20900,20900,20100,25524,517142750,00,0.00,N,5,-400, +20250519,20500,20550,20600,19750,35980,724768270,00,0.00,N,5,-250, 20250516,20750,22400,22450,20550,89926,1896256100,00,0.00,N,5,-1850, 20250515,22600,22600,23000,22350,21506,485870050,00,0.00,N,5,-200, 20250514,22800,22700,23000,22100,20504,461930675,00,0.00,N,2,50, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 2fff14735040..76847eb284b3 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5900,6190,6190,5900,4332,25595790,00,0.00,N,3,0, +20250624,5900,6200,6300,5890,1339,8017840,00,0.00,N,5,-100, +20250623,6000,6500,6500,6000,2702,16819080,00,0.00,N,5,-400, +20250620,6400,6470,6490,6260,1088,6882590,00,0.00,N,5,-90, +20250619,6490,6460,6490,6460,83,536270,00,0.00,N,5,-80, +20250618,6570,6500,6570,6400,108,699070,00,0.00,N,2,40, +20250617,6530,6880,6880,6400,1437,9368600,00,0.00,N,5,-270, +20250616,6800,6800,6800,6400,394,2533670,00,0.00,N,3,0, +20250613,6800,6930,7200,6400,580,3991890,00,0.00,N,5,-130, +20250612,6930,6800,6950,6700,333,2301480,00,0.00,N,2,260, +20250611,6670,6390,6700,6390,1243,8080530,00,0.00,N,2,270, +20250610,6400,6590,6590,6200,459,2875250,00,0.00,N,5,-100, +20250609,6500,6790,6850,6400,1418,9259410,00,0.00,N,5,-280, +20250605,6780,6790,6800,6240,1101,7329620,00,0.00,N,5,-20, +20250604,6800,7180,7180,6600,336,2271360,00,0.00,N,5,-350, +20250602,7150,7150,7150,7000,1426,10102120,00,0.00,N,2,130, +20250530,7020,7200,7200,7000,146,1032810,00,0.00,N,5,-180, +20250529,7200,7470,7470,7000,1068,7658160,00,0.00,N,2,200, +20250528,7000,8100,8100,7000,197,1389160,00,0.00,N,5,-400, +20250527,7400,7900,7900,6810,396,2834940,00,0.00,N,5,-500, +20250526,7900,7800,7990,7100,350,2606990,00,0.00,N,2,140, +20250523,7760,7400,7790,7200,77,586260,00,0.00,N,2,420, +20250522,7340,6780,7350,6200,2700,19116870,00,0.00,N,2,560, +20250521,6780,6190,6800,6190,843,5616330,00,0.00,N,2,600, +20250520,6180,6380,6380,5850,153,904550,00,0.00,N,5,-210, +20250519,6390,6000,6410,6000,6772,40888010,00,0.00,N,2,460, 20250516,5930,5690,5990,5690,1680,9757310,00,0.00,N,2,190, 20250515,5740,5800,5800,5700,312,1793940,00,0.00,N,5,-20, 20250514,5760,5800,5800,5760,8,46160,00,0.00,N,2,40, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 497d165c0ba6..208b8d140914 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1926,1900,1935,1876,192759,368183602,00,0.00,N,2,26, +20250624,1900,1950,1950,1889,192176,366460665,00,0.00,N,2,5, +20250623,1895,1967,1995,1878,459284,876844125,00,0.00,N,5,-103, +20250620,1998,2010,2015,1958,147871,293847793,00,0.00,N,5,-17, +20250619,2015,2000,2035,1925,205461,406425734,00,0.00,N,2,16, +20250618,1999,2060,2065,1980,434809,868878697,00,0.00,N,5,-66, +20250617,2065,2185,2195,2050,238757,497769255,00,0.00,N,5,-75, +20250616,2140,2090,2215,2050,391741,829960232,00,0.00,N,2,50, +20250613,2090,2175,2245,2085,274988,581587835,00,0.00,N,5,-90, +20250612,2180,2160,2180,2085,220612,467778217,00,0.00,N,2,25, +20250611,2155,2150,2160,2075,242899,515614076,00,0.00,N,2,5, +20250610,2150,2170,2195,2100,249740,534556924,00,0.00,N,5,-20, +20250609,2170,2400,2420,2155,733289,1628302224,00,0.00,N,5,-125, +20250605,2295,2195,2470,2145,822327,1891657243,00,0.00,N,2,145, +20250604,2150,2195,2235,2125,223871,485226160,00,0.00,N,5,-40, +20250602,2190,2275,2275,2190,140279,310315647,00,0.00,N,5,-50, +20250530,2240,2260,2350,2220,178311,403575650,00,0.00,N,5,-20, +20250529,2260,2415,2415,2210,289182,657450766,00,0.00,N,5,-90, +20250528,2350,2430,2430,2345,290887,694754525,00,0.00,N,5,-75, +20250527,2425,2430,2455,2325,452584,1080544370,00,0.00,N,3,0, +20250526,2425,2180,2500,2160,1544464,3701485452,00,0.00,N,2,245, +20250523,2180,2180,2240,2145,215622,469792375,00,0.00,N,5,-30, +20250522,2210,2275,2275,2155,221675,488407857,00,0.00,N,5,-10, +20250521,2220,2170,2340,2150,564930,1273279403,00,0.00,N,2,50, +20250520,2170,2110,2190,2090,240850,515321785,00,0.00,N,2,40, +20250519,2130,2100,2170,2045,411545,875518749,00,0.00,N,2,85, 20250516,2045,2070,2145,2030,250228,520567672,00,0.00,N,5,-15, 20250515,2060,2015,2070,2000,131509,268108035,00,0.00,N,2,40, 20250514,2020,2040,2070,1976,217991,439641556,00,0.00,N,5,-30, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 67af44d9fa0f..54992e62a2b9 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,123000,125300,126800,122400,90734,11237622050,00,0.00,N,5,-3000, +20250624,126000,127500,130900,124000,107101,13619017350,00,0.00,N,5,-200, +20250623,126200,128000,129600,125200,89125,11252237250,00,0.00,N,5,-4600, +20250620,130800,131400,133200,128100,166784,21847865050,00,0.00,N,2,200, +20250619,130600,130300,133100,129400,58855,7674666750,00,0.00,N,5,-900, +20250618,131500,130100,132600,127700,90663,11855997350,00,0.00,N,5,-1000, +20250617,132500,134500,137000,131100,87618,11701312900,00,0.00,N,5,-2800, +20250616,135300,140500,140500,132200,161371,21649299950,00,0.00,N,5,-5100, +20250613,140400,151600,151600,139300,244152,34795063850,00,0.00,N,5,-14600, +20250612,155000,138400,155000,138400,315076,47152908800,00,0.00,N,2,14600, +20250611,140400,139400,142700,137700,113540,15888255500,00,0.00,N,2,900, +20250610,139500,139800,141000,138300,118067,16505310650,00,0.00,N,5,-300, +20250609,139800,148500,152500,139800,213610,31007009950,00,0.00,N,5,-9900, +20250605,149700,150000,157600,146000,218225,33139976950,00,0.00,N,5,-2800, +20250604,152500,143400,154500,139900,325112,48451427000,00,0.00,N,2,11200, +20250602,141300,138300,145000,138000,157434,22236686750,00,0.00,N,3,0, +20250530,141300,148700,155100,140900,366199,53613552550,00,0.00,N,5,-8700, +20250529,150000,154000,159100,148100,292461,44662312400,00,0.00,N,5,-500, +20250528,150500,133800,165000,132400,917132,138301379400,00,0.00,N,2,15500, +20250527,135000,131600,135300,126600,242508,31772840100,00,0.00,N,2,2100, +20250526,132900,121900,135700,120900,441562,57428633850,00,0.00,N,2,12800, +20250523,120100,110700,121000,110200,211443,24654785900,00,0.00,N,2,7400, +20250522,112700,121600,121900,107500,389156,44253445100,00,0.00,N,2,1400, +20250521,111300,114200,116700,110900,102137,11510751300,00,0.00,N,5,-2800, +20250520,114100,111900,115500,110000,190045,21493933450,00,0.00,N,5,-600, +20250519,114700,114100,121000,109700,320864,36739757000,00,0.00,N,5,-8000, 20250516,122700,127900,134000,121600,387289,49463371500,00,0.00,N,5,-2300, 20250515,125000,159300,160500,123000,1059068,143422277850,00,0.00,N,5,-25600, 20250514,150600,147200,150600,141000,846472,125468896400,00,0.00,N,1,34700, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 26ef9f54bc61..ca22ed06e250 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,31900,33600,34200,31800,365392,11930799200,00,0.00,N,5,-1050, +20250624,32950,33750,34650,32050,2476047,81559361675,00,0.00,N,2,500, +20250623,32450,33200,33300,30800,297220,9598278000,00,0.00,N,5,-1500, +20250620,33950,32950,34250,32300,326726,10850566250,00,0.00,N,2,300, +20250619,33650,33650,35000,32800,563647,19116982025,00,0.00,N,2,1450, +20250618,32200,29500,32300,29300,507304,15829470950,00,0.00,N,2,3050, +20250617,29150,28500,29300,28250,259142,7454224725,00,0.00,N,2,1650, +20250616,27500,28000,28800,27500,175743,4931341750,00,0.00,N,5,-1050, +20250613,28550,27700,28600,27050,559921,15673275400,00,0.00,N,2,3150, +20250612,25400,25000,25750,25000,115004,2933270550,00,0.00,N,2,400, +20250611,25000,25100,25200,24450,124699,3114644425,00,0.00,N,2,300, +20250610,24700,24450,25000,23950,188831,4663096525,00,0.00,N,2,350, +20250609,24350,22500,25550,22250,419105,10223150100,00,0.00,N,2,2400, +20250605,21950,19740,22550,19740,483554,10442508080,00,0.00,N,2,2270, +20250604,19680,19390,19690,19110,118976,2297448560,00,0.00,N,2,400, +20250602,19280,19060,19330,19060,22941,441374410,00,0.00,N,2,220, +20250530,19060,19160,19240,19000,40962,783107800,00,0.00,N,5,-80, +20250529,19140,19180,19190,18950,51254,975966065,00,0.00,N,2,150, +20250528,18990,19000,19170,18560,36314,690988165,00,0.00,N,2,90, +20250527,18900,18900,19160,18760,73502,1388870460,00,0.00,N,2,130, +20250526,18770,18920,19090,18540,112538,2105038730,00,0.00,N,5,-130, +20250523,18900,19010,19090,18710,43547,818641580,00,0.00,N,5,-170, +20250522,19070,19290,19290,18960,33102,631118660,00,0.00,N,5,-90, +20250521,19160,19310,19630,19100,46951,905535930,00,0.00,N,5,-370, +20250520,19530,19400,19590,19180,64828,1255903570,00,0.00,N,2,130, +20250519,19400,19910,19910,19380,71546,1396567965,00,0.00,N,5,-520, 20250516,19920,20250,20400,19700,99439,1984077450,00,0.00,N,5,-430, 20250515,20350,20200,20550,20050,72199,1470418800,00,0.00,N,2,150, 20250514,20200,20700,20750,20000,218789,4423184925,00,0.00,N,5,-350, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index a195666e6dfc..cb75be5c090a 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17310,17740,17790,17250,110903,1926701860,00,0.00,N,5,-390, +20250624,17700,17710,17960,17650,106124,1884255130,00,0.00,N,2,130, +20250623,17570,17540,17680,17390,95271,1667507915,00,0.00,N,5,-460, +20250620,18030,17950,18260,17660,108768,1955881375,00,0.00,N,2,130, +20250619,17900,17220,18380,17140,229781,4100851800,00,0.00,N,2,800, +20250618,17100,17390,17770,17040,135305,2331568040,00,0.00,N,5,-310, +20250617,17410,17660,17760,17130,116432,2027918280,00,0.00,N,5,-230, +20250616,17640,17650,17720,17360,102616,1800779030,00,0.00,N,5,-90, +20250613,17730,18760,18990,17600,255880,4591491270,00,0.00,N,5,-1100, +20250612,18830,18940,19030,18640,115794,2175799100,00,0.00,N,5,-160, +20250611,18990,19350,19400,18700,176031,3336286660,00,0.00,N,5,-470, +20250610,19460,18650,19840,18300,308783,5928167905,00,0.00,N,2,930, +20250609,18530,18260,18750,18120,182140,3368314100,00,0.00,N,2,590, +20250605,17940,17760,18190,17690,180369,3236361720,00,0.00,N,2,640, +20250604,17300,17410,17550,17000,120906,2081117770,00,0.00,N,2,120, +20250602,17180,16870,17400,16580,108301,1853795775,00,0.00,N,2,480, +20250530,16700,17000,17100,16670,72959,1228079105,00,0.00,N,5,-290, +20250529,16990,16730,17060,16450,126518,2113216235,00,0.00,N,2,270, +20250528,16720,16910,17500,16570,198609,3363220930,00,0.00,N,5,-180, +20250527,16900,17300,17300,16660,79587,1348505325,00,0.00,N,5,-130, +20250526,17030,17240,17240,16820,61385,1042538850,00,0.00,N,2,40, +20250523,16990,16440,17200,16430,101179,1710254205,00,0.00,N,2,470, +20250522,16520,16700,16910,16390,103757,1721051140,00,0.00,N,5,-270, +20250521,16790,17920,18010,16760,160871,2755467195,00,0.00,N,5,-1100, +20250520,17890,17550,17970,17350,80263,1422454655,00,0.00,N,2,290, +20250519,17600,18260,18370,17340,106035,1873175125,00,0.00,N,5,-580, 20250516,18180,17970,18450,17870,137979,2512773495,00,0.00,N,2,180, 20250515,18000,18500,18720,17970,90383,1649560565,00,0.00,N,5,-250, 20250514,18250,18370,18780,17870,106972,1960034510,00,0.00,N,5,-440, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 4a9684ded9ab..d9bdc961626a 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250625,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250624,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250623,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250620,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250619,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250618,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250617,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250616,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250613,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250612,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250611,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250610,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250609,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250605,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250604,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250602,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250530,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250529,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250528,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250527,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250526,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250523,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250522,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250521,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250520,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250519,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250516,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250515,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250514,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250513,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250512,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250514,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250513,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250512,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250509,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250508,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250507,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index f3f3c147236b..f9199065905b 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13100,13140,13160,12820,55073,714712315,00,0.00,N,5,-40, +20250624,13140,12300,13140,12300,149906,1914424495,00,0.00,N,2,890, +20250623,12250,12000,12440,11980,42455,521079615,00,0.00,N,2,200, +20250620,12050,11980,12230,11970,29105,352412200,00,0.00,N,2,70, +20250619,11980,12120,12270,11910,56094,675781865,00,0.00,N,5,-140, +20250618,12120,12120,12350,12030,59363,720663030,00,0.00,N,5,-180, +20250617,12300,12310,12480,12090,121515,1488956940,00,0.00,N,5,-10, +20250616,12310,11940,12410,11860,80909,991063680,00,0.00,N,2,340, +20250613,11970,12160,12450,11860,93455,1128521085,00,0.00,N,5,-190, +20250612,12160,12360,12430,12120,62424,766761515,00,0.00,N,5,-200, +20250611,12360,12400,12400,11990,76644,930693740,00,0.00,N,5,-60, +20250610,12420,12230,12540,12200,53731,664038415,00,0.00,N,2,80, +20250609,12340,12220,12500,12220,59078,729151385,00,0.00,N,2,10, +20250605,12330,12300,12590,12150,89484,1101908750,00,0.00,N,2,40, +20250604,12290,11670,12290,11670,153433,1850410800,00,0.00,N,2,670, +20250602,11620,11390,11680,11390,63022,729093640,00,0.00,N,2,230, +20250530,11390,11550,11600,11320,30089,343091450,00,0.00,N,5,-90, +20250529,11480,11480,11580,11390,37714,431648885,00,0.00,N,3,0, +20250528,11480,11560,11630,11400,60970,701975115,00,0.00,N,5,-80, +20250527,11560,11300,11580,11300,57377,656389415,00,0.00,N,2,150, +20250526,11410,11400,11410,11200,56276,635672135,00,0.00,N,2,50, +20250523,11360,11050,11380,10890,72132,809832515,00,0.00,N,2,310, +20250522,11050,11170,11220,10920,39924,440569800,00,0.00,N,5,-130, +20250521,11180,11570,11690,11080,152603,1730445465,00,0.00,N,5,-390, +20250520,11570,11420,11610,11280,62620,722754500,00,0.00,N,2,170, +20250519,11400,11020,11540,11020,129282,1476887060,00,0.00,N,2,180, 20250516,11220,11110,11420,11000,115576,1301602185,00,0.00,N,2,110, 20250515,11110,11290,11290,11070,54122,604673925,00,0.00,N,5,-180, 20250514,11290,11400,11400,11190,62740,707471790,00,0.00,N,5,-20, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 212a4b0e792e..80b30c9193f3 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,72400,74900,75100,72000,120962,8799904350,00,0.00,N,2,400, +20250624,72000,69500,72500,67000,186717,13330593950,00,0.00,N,2,4700, +20250623,67300,67400,68400,65700,106701,7142866700,00,0.00,N,5,-2100, +20250620,69400,69600,70900,68400,73626,5125592700,00,0.00,N,2,300, +20250619,69100,71200,71400,69000,83579,5832053150,00,0.00,N,5,-2100, +20250618,71200,68600,71600,68500,93656,6583332450,00,0.00,N,2,900, +20250617,70300,69800,73600,67700,192110,13678330050,00,0.00,N,2,2300, +20250616,68000,66100,68900,65500,103469,6975515200,00,0.00,N,2,1700, +20250613,66300,69500,69700,65300,154146,10313734950,00,0.00,N,5,-2300, +20250612,68600,70700,71400,68600,100457,6994094950,00,0.00,N,5,-2400, +20250611,71000,67400,73200,66900,287863,20351988800,00,0.00,N,2,4100, +20250610,66900,66800,68800,65500,125051,8393309600,00,0.00,N,2,1400, +20250609,65500,65500,67700,63800,189103,12366695050,00,0.00,N,2,2100, +20250605,63400,61300,65000,60300,210888,13421039350,00,0.00,N,2,2600, +20250604,60800,57900,61100,57700,173171,10384490750,00,0.00,N,2,4100, +20250602,56700,57300,58200,56300,64834,3697753500,00,0.00,N,5,-1000, +20250530,57700,58200,58700,57300,33293,1931139500,00,0.00,N,5,-1700, +20250529,59400,59300,59800,57900,68467,4041826200,00,0.00,N,2,1800, +20250528,57600,59300,60700,57000,116619,6839858900,00,0.00,N,5,-500, +20250527,58100,58600,58600,57100,37980,2201805650,00,0.00,N,5,-500, +20250526,58600,56600,59200,55700,94856,5504530200,00,0.00,N,2,3100, +20250523,55500,55600,56800,55000,41205,2300947600,00,0.00,N,5,-100, +20250522,55600,55500,57200,55000,64511,3601813000,00,0.00,N,5,-200, +20250521,55800,57000,57000,54200,78339,4357119150,00,0.00,N,2,100, +20250520,55700,55800,56700,55100,61774,3454531550,00,0.00,N,2,900, +20250519,54800,57700,60500,54400,187483,10370437350,00,0.00,N,5,-4000, 20250516,58800,60000,60100,58200,103239,6052257650,00,0.00,N,5,-800, 20250515,59600,61700,62500,59400,71357,4335793450,00,0.00,N,5,-2700, 20250514,62300,62600,64000,62200,86168,5435796900,00,0.00,N,2,1100, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 02837d600943..57af502958e1 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1090,1109,1120,1081,156022,170189328,00,0.00,N,5,-19, +20250624,1109,1078,1124,1077,239113,262305268,00,0.00,N,2,31, +20250623,1078,1140,1140,1078,494192,540829845,00,0.00,N,5,-62, +20250620,1140,1141,1150,1111,99436,112853364,00,0.00,N,2,1, +20250619,1139,1153,1155,1134,66371,75670562,00,0.00,N,5,-14, +20250618,1153,1159,1159,1137,87258,100110749,00,0.00,N,3,0, +20250617,1153,1166,1180,1141,196045,226095220,00,0.00,N,5,-12, +20250616,1165,1178,1178,1157,106117,123850856,00,0.00,N,5,-13, +20250613,1178,1204,1204,1160,213073,250619880,00,0.00,N,5,-26, +20250612,1204,1210,1210,1190,116533,139858069,00,0.00,N,2,1, +20250611,1203,1186,1209,1186,163870,196225606,00,0.00,N,2,17, +20250610,1186,1194,1194,1170,97628,115085162,00,0.00,N,5,-3, +20250609,1189,1196,1196,1165,93269,109931636,00,0.00,N,2,22, +20250605,1167,1191,1206,1163,243437,287834997,00,0.00,N,5,-24, +20250604,1191,1191,1210,1167,83131,98527849,00,0.00,N,3,0, +20250602,1191,1210,1210,1148,224331,264142239,00,0.00,N,2,3, +20250530,1188,1190,1208,1175,171182,204214470,00,0.00,N,5,-2, +20250529,1190,1200,1200,1170,113688,134372798,00,0.00,N,2,6, +20250528,1184,1155,1189,1149,155799,182353252,00,0.00,N,2,20, +20250527,1164,1203,1203,1148,139164,161246195,00,0.00,N,5,-1, +20250526,1165,1244,1245,1140,419606,501178085,00,0.00,N,5,-1, +20250523,1166,1210,1235,1161,282568,333389437,00,0.00,N,5,-44, +20250522,1210,1156,1270,1120,1106486,1336374068,00,0.00,N,2,48, +20250521,1162,1188,1192,1150,663776,775294683,00,0.00,N,3,0, +20250520,1162,1100,1392,1078,10108226,13106509611,00,0.00,N,2,91, +20250519,1071,1161,1161,1069,83093,90256925,00,0.00,N,5,-19, 20250516,1090,1110,1118,1089,61084,66990457,00,0.00,N,5,-21, 20250515,1111,1119,1123,1097,68145,75423690,00,0.00,N,5,-8, 20250514,1119,1100,1132,1100,82321,91075037,00,0.00,N,2,2, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 1e7b977be660..fbed526b4efd 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,597,612,612,580,682085,403222239,00,0.00,N,5,-15, +20250624,612,632,637,600,1604740,981820850,00,0.00,N,5,-18, +20250623,630,640,710,625,12631486,8430931252,00,0.00,N,2,9, +20250620,621,604,634,597,641300,394283024,00,0.00,N,2,6, +20250619,615,586,638,586,2175817,1343695608,00,0.00,N,2,29, +20250618,586,619,619,573,1300200,766841646,00,0.00,N,5,-27, +20250617,613,645,725,600,7032593,4716798558,00,0.00,N,5,-32, +20250616,645,609,666,591,1534850,977064497,00,0.00,N,2,28, +20250613,617,578,650,561,4160394,2536486914,00,0.00,N,2,24, +20250612,593,565,621,530,5710636,3342188709,00,0.00,N,2,37, +20250611,556,518,651,492,23717144,14242374251,00,0.00,N,2,55, +20250610,501,495,509,480,361250,180005728,00,0.00,N,2,11, +20250609,490,467,510,450,814807,393360234,00,0.00,N,2,23, +20250605,467,463,532,463,2018236,1012511952,00,0.00,N,2,4, +20250604,463,457,470,452,70511,32627960,00,0.00,N,2,6, +20250602,457,455,461,450,50438,23005827,00,0.00,N,2,1, +20250530,456,449,457,449,29808,13462289,00,0.00,N,2,7, +20250529,449,474,474,445,143930,64779546,00,0.00,N,5,-10, +20250528,459,456,461,447,34768,15721271,00,0.00,N,2,10, +20250527,449,455,457,449,24201,10919658,00,0.00,N,5,-2, +20250526,451,454,457,450,34214,15513503,00,0.00,N,5,-3, +20250523,454,461,463,454,38870,17774481,00,0.00,N,5,-14, +20250522,468,455,468,452,53051,24289155,00,0.00,N,2,10, +20250521,458,479,479,445,84813,38770348,00,0.00,N,5,-5, +20250520,463,463,482,453,107408,50475411,00,0.00,N,5,-3, +20250519,466,450,469,448,56329,25674242,00,0.00,N,2,18, 20250516,448,457,457,447,48955,22023636,00,0.00,N,5,-4, 20250515,452,458,458,450,36341,16466232,00,0.00,N,5,-2, 20250514,454,463,463,454,39842,18234096,00,0.00,N,5,-9, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 4f5875fecd29..2465220d3320 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,7 +1,33 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,996,998,998,998,0,0,00,0.00,Y,5,-2, -20250515,998,998,998,998,0,0,00,0.00,Y,3,-1, -20250514,999,999,999,999,1,999,00,0.00,Y,2,1, +20250625,1100,999,1200,999,36,38595,00,0.00,N,2,1, +20250624,1099,935,1099,935,27,25573,00,0.00,N,3,0, +20250623,1099,1200,1200,1099,5,5599,00,0.00,N,2,19, +20250620,1080,999,1150,999,2876,2878107,00,0.00,N,2,80, +20250619,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, +20250618,1000,849,1100,849,2316,1978867,00,0.00,N,2,2, +20250617,998,1032,1032,800,39,38595,00,0.00,N,2,99, +20250616,899,899,899,899,1,899,00,0.00,N,2,5, +20250613,894,894,894,894,0,0,00,0.00,N,3,-4, +20250612,898,898,898,898,0,0,00,0.00,N,3,0, +20250611,898,898,898,898,1,898,00,0.00,N,2,39, +20250610,859,870,870,645,4032,2611778,00,0.00,N,2,101, +20250609,758,899,899,758,1289,977203,00,0.00,N,5,-132, +20250605,890,850,890,850,5403,4592690,00,0.00,N,5,-109, +20250604,999,999,999,842,14004,11792496,00,0.00,N,2,10, +20250602,989,851,997,851,206,176142,00,0.00,N,5,-10, +20250530,999,999,999,999,1,999,00,0.00,N,2,3, +20250529,996,999,999,996,2,1995,00,0.00,N,5,-2, +20250528,998,1030,1030,998,2,2028,00,0.00,N,2,99, +20250527,899,999,999,899,14,12686,00,0.00,N,5,-100, +20250526,999,900,999,900,15,13995,00,0.00,N,2,100, +20250523,899,899,899,899,10,8990,00,0.00,N,2,1, +20250522,898,898,898,898,0,0,00,0.00,N,3,-1, +20250521,899,899,899,899,9,8091,00,0.00,N,2,54, +20250520,845,999,999,845,11,9449,00,0.00,N,4,-149, +20250519,994,994,994,994,0,0,00,0.00,N,3,-2, +20250516,996,996,996,996,0,0,00,0.00,N,3,-2, +20250515,998,998,998,998,0,0,00,0.00,N,3,-1, +20250514,999,999,999,999,1,999,00,0.00,N,2,1, 20250513,998,998,998,998,0,0,00,0.00,N,3,-1, 20250512,999,999,999,999,0,0,00,0.00,N,3,0, 20250509,999,999,999,999,1,999,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index b51a27b24356..5949c8f8d8f1 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2950,2930,2975,2880,42125,122722655,00,0.00,N,2,20, +20250624,2930,2920,2990,2885,80523,234716492,00,0.00,N,2,15, +20250623,2915,3010,3055,2800,115243,339250757,00,0.00,N,5,-125, +20250620,3040,3170,3195,3040,124831,383426195,00,0.00,N,5,-100, +20250619,3140,3240,3240,3120,41704,131893635,00,0.00,N,5,-55, +20250618,3195,3210,3330,3120,65090,207226395,00,0.00,N,5,-15, +20250617,3210,3125,3235,3125,49127,156610485,00,0.00,N,2,55, +20250616,3155,3180,3210,3135,25964,82025942,00,0.00,N,5,-25, +20250613,3180,3210,3265,3110,56334,178351043,00,0.00,N,5,-30, +20250612,3210,3300,3300,3150,56591,180301040,00,0.00,N,5,-25, +20250611,3235,3150,3245,3110,59714,190023270,00,0.00,N,2,85, +20250610,3150,3190,3250,3090,86131,271136715,00,0.00,N,5,-60, +20250609,3210,3190,3260,3135,41490,132509785,00,0.00,N,2,20, +20250605,3190,3215,3250,3110,58031,185553038,00,0.00,N,5,-25, +20250604,3215,3370,3395,3200,74226,242802795,00,0.00,N,5,-155, +20250602,3370,3285,3390,3265,38209,127331155,00,0.00,N,2,80, +20250530,3290,3295,3365,3250,73181,240567755,00,0.00,N,2,10, +20250529,3280,3225,3300,3110,68452,220726480,00,0.00,N,2,55, +20250528,3225,3255,3305,3090,144317,459475700,00,0.00,N,5,-45, +20250527,3270,3335,3335,3190,87705,284551582,00,0.00,N,5,-55, +20250526,3325,3405,3435,3300,143851,483603453,00,0.00,N,5,-160, +20250523,3485,3500,3545,3265,197595,674243805,00,0.00,N,5,-20, +20250522,3505,3360,3605,3260,467307,1608386979,00,0.00,N,2,145, +20250521,3360,3250,3650,3200,597741,2069842236,00,0.00,N,2,110, +20250520,3250,3240,3270,3100,78616,251734751,00,0.00,N,5,-5, +20250519,3255,3060,3270,3000,94356,299678132,00,0.00,N,2,195, 20250516,3060,3160,3185,3005,91349,280935150,00,0.00,N,5,-100, 20250515,3160,3125,3200,3050,38441,120090489,00,0.00,N,2,10, 20250514,3150,3190,3190,3085,16517,51525105,00,0.00,N,2,35, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 5f70536c8de2..3734acb43171 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,83800,83200,84400,82700,32132,2688058650,00,0.00,N,2,900, +20250624,82900,82500,83600,82200,28164,2336543400,00,0.00,N,2,1200, +20250623,81700,82500,82500,81400,23641,1934466200,00,0.00,N,5,-700, +20250620,82400,81700,83000,81300,44998,3708170100,00,0.00,N,2,800, +20250619,81600,82700,82900,81000,31038,2530456250,00,0.00,N,5,-1000, +20250618,82600,83400,83800,82200,36073,2990234050,00,0.00,N,5,-1600, +20250617,84200,84100,85300,83700,27036,2282809450,00,0.00,N,5,-300, +20250616,84500,86300,86300,83600,27460,2312359850,00,0.00,N,5,-1000, +20250613,85500,87900,88200,84600,35848,3087294800,00,0.00,N,5,-2500, +20250612,88000,86600,88300,86500,30159,2651226300,00,0.00,N,2,400, +20250611,87600,87600,88400,86700,43962,3854391050,00,0.00,N,2,700, +20250610,86900,86200,87100,85100,29533,2554942600,00,0.00,N,2,1000, +20250609,85900,85300,86600,85000,19153,1642787550,00,0.00,N,2,400, +20250605,85500,85100,85900,84600,20083,1714383750,00,0.00,N,2,400, +20250604,85100,86000,86100,85000,18318,1565015200,00,0.00,N,5,-400, +20250602,85500,86100,86600,85000,19161,1640625600,00,0.00,N,5,-1100, +20250530,86600,84100,88700,83800,73786,6414409550,00,0.00,N,2,2600, +20250529,84000,82800,84000,82800,14028,1174021100,00,0.00,N,2,900, +20250528,83100,81900,83100,81500,20810,1717458800,00,0.00,N,2,900, +20250527,82200,81700,82600,81200,23217,1900981600,00,0.00,N,5,-100, +20250526,82300,84100,84100,81400,24639,2021273550,00,0.00,N,5,-1200, +20250523,83500,84700,84700,81300,55914,4662600900,00,0.00,N,2,1600, +20250522,81900,79300,82000,78200,33557,2727019250,00,0.00,N,2,2700, +20250521,79200,79500,81400,79000,24565,1957028350,00,0.00,N,5,-300, +20250520,79500,82100,82100,79300,16205,1294254450,00,0.00,N,5,-1000, +20250519,80500,81400,82300,80500,12518,1015851850,00,0.00,N,5,-1300, 20250516,81800,82100,82600,81400,10564,867172000,00,0.00,N,5,-300, 20250515,82100,82000,84000,81600,32366,2661799500,00,0.00,N,5,-800, 20250514,82900,80500,83900,79700,31503,2608329200,00,0.00,N,2,2400, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 461c703affd0..78d1f2fa98da 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6990,7310,7320,6800,299300,2093262575,00,0.00,N,5,-290, +20250624,7280,7430,7500,7160,180042,1305680280,00,0.00,N,5,-140, +20250623,7420,7520,7520,7350,67106,496897945,00,0.00,N,5,-180, +20250620,7600,7720,7720,7510,88864,675779430,00,0.00,N,5,-120, +20250619,7720,7770,7770,7650,33216,255393820,00,0.00,N,5,-50, +20250618,7770,7750,7810,7680,44630,345183780,00,0.00,N,2,20, +20250617,7750,7840,7970,7670,52724,410624490,00,0.00,N,5,-90, +20250616,7840,7940,7970,7680,42016,328178900,00,0.00,N,5,-100, +20250613,7940,8000,8050,7820,57375,452856040,00,0.00,N,5,-100, +20250612,8040,8190,8190,7810,56072,453471785,00,0.00,N,5,-100, +20250611,8140,8150,8340,7960,68911,557235505,00,0.00,N,5,-10, +20250610,8150,8050,8340,7910,204852,1675881595,00,0.00,N,2,110, +20250609,8040,7930,8130,7840,78655,629761920,00,0.00,N,2,110, +20250605,7930,7840,8100,7700,154466,1222797250,00,0.00,N,2,300, +20250604,7630,7290,7680,7290,40348,303332725,00,0.00,N,2,350, +20250602,7280,7370,7370,6900,24498,177208040,00,0.00,N,5,-30, +20250530,7310,7240,7310,7120,30395,219104505,00,0.00,N,2,110, +20250529,7200,7260,7600,7000,76478,556481245,00,0.00,N,5,-30, +20250528,7230,7260,7360,7200,33977,245891220,00,0.00,N,5,-10, +20250527,7240,7520,7520,7240,43200,316467235,00,0.00,N,5,-220, +20250526,7460,7500,7590,7410,39696,296224485,00,0.00,N,5,-130, +20250523,7590,7610,7720,7500,22940,173855820,00,0.00,N,5,-10, +20250522,7600,7710,7770,7600,30203,230684225,00,0.00,N,5,-190, +20250521,7790,7850,7900,7710,32198,249781155,00,0.00,N,5,-90, +20250520,7880,7760,7880,7540,29740,230387315,00,0.00,N,2,230, +20250519,7650,7680,7740,7540,64347,489747200,00,0.00,N,5,-110, 20250516,7760,7820,7900,7660,74752,581077930,00,0.00,N,5,-40, 20250515,7800,7850,7900,7760,35190,274942370,00,0.00,N,5,-50, 20250514,7850,7700,8130,7630,134529,1064794515,00,0.00,N,2,150, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index d55ecd7a84f1..f3216591988d 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2965,3000,3070,2950,40787,121777655,00,0.00,N,5,-35, +20250624,3000,3000,3045,2960,62659,187799026,00,0.00,N,2,30, +20250623,2970,3005,3075,2945,91368,274660230,00,0.00,N,2,25, +20250620,2945,2985,2985,2900,51200,151349868,00,0.00,N,5,-10, +20250619,2955,2930,3090,2910,51000,150471879,00,0.00,N,3,0, +20250618,2955,2950,2960,2925,56992,167567357,00,0.00,N,3,0, +20250617,2955,3005,3040,2910,124138,367485234,00,0.00,N,5,-95, +20250616,3050,3130,3330,3035,600435,1902777136,00,0.00,N,2,15, +20250613,3035,2885,3300,2830,691937,2138623365,00,0.00,N,2,150, +20250612,2885,2875,2960,2865,58224,170245890,00,0.00,N,2,10, +20250611,2875,2940,2980,2875,51548,149541145,00,0.00,N,5,-30, +20250610,2905,2940,2970,2865,54213,156995729,00,0.00,N,3,0, +20250609,2905,2860,2970,2860,79286,231970150,00,0.00,N,2,55, +20250605,2850,2875,2900,2820,27869,79268230,00,0.00,N,3,0, +20250604,2850,2740,2920,2740,67768,193302117,00,0.00,N,2,70, +20250602,2780,2755,2850,2755,31137,86937077,00,0.00,N,2,30, +20250530,2750,2840,2850,2750,38180,106499910,00,0.00,N,5,-70, +20250529,2820,2825,2895,2790,28460,80223250,00,0.00,N,5,-5, +20250528,2825,2810,2870,2785,22977,65104688,00,0.00,N,2,15, +20250527,2810,2860,2950,2785,30385,85887285,00,0.00,N,5,-50, +20250526,2860,2910,2930,2830,33901,97218385,00,0.00,N,5,-50, +20250523,2910,2900,2930,2820,46487,134550704,00,0.00,N,2,10, +20250522,2900,2925,2930,2855,49936,144967760,00,0.00,N,2,10, +20250521,2890,2820,2910,2800,35097,100699862,00,0.00,N,2,90, +20250520,2800,2760,2850,2760,39382,110450274,00,0.00,N,2,40, +20250519,2760,2845,2845,2735,55369,153769975,00,0.00,N,5,-85, 20250516,2845,2825,2865,2760,37317,105135750,00,0.00,N,2,20, 20250515,2825,2845,2880,2800,64257,181943525,00,0.00,N,5,-20, 20250514,2845,2825,2880,2815,36739,104170901,00,0.00,N,3,0, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 658d87147257..5c8fd9ec8dc9 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3595,3655,3655,3540,39855,141887545,00,0.00,N,5,-25, +20250624,3620,3610,3650,3580,14098,50925057,00,0.00,N,2,15, +20250623,3605,3575,3615,3520,33700,120083115,00,0.00,N,2,25, +20250620,3580,3570,3580,3505,28379,100620258,00,0.00,N,2,5, +20250619,3575,3570,3575,3525,21330,75616485,00,0.00,N,2,5, +20250618,3570,3580,3610,3550,27827,99214615,00,0.00,N,5,-5, +20250617,3575,3620,3620,3550,20153,72007325,00,0.00,N,5,-45, +20250616,3620,3525,3630,3500,34799,123410275,00,0.00,N,2,95, +20250613,3525,3630,3630,3495,27252,96700620,00,0.00,N,5,-100, +20250612,3625,3615,3680,3600,21644,78212130,00,0.00,N,2,10, +20250611,3615,3560,3630,3560,25503,91760675,00,0.00,N,2,30, +20250610,3585,3600,3600,3560,19346,69128545,00,0.00,N,5,-15, +20250609,3600,3585,3620,3530,16322,58505905,00,0.00,N,2,15, +20250605,3585,3690,3690,3580,28888,103896110,00,0.00,N,5,-35, +20250604,3620,3665,3715,3590,24564,88907375,00,0.00,N,5,-40, +20250602,3660,3655,3705,3525,45580,165206295,00,0.00,N,5,-25, +20250530,3685,3725,3725,3645,22326,81888825,00,0.00,N,5,-30, +20250529,3715,3715,3715,3625,41624,152945410,00,0.00,N,2,5, +20250528,3710,3705,3725,3640,75534,278947790,00,0.00,N,2,5, +20250527,3705,3705,3720,3650,35832,132011235,00,0.00,N,3,0, +20250526,3705,3700,3725,3670,34479,127415495,00,0.00,N,3,0, +20250523,3705,3590,3705,3545,74386,271161542,00,0.00,N,2,110, +20250522,3595,3545,3605,3515,77786,277840845,00,0.00,N,2,45, +20250521,3550,3525,3565,3525,59320,209863020,00,0.00,N,2,25, +20250520,3525,3525,3540,3490,71915,253398700,00,0.00,N,3,0, +20250519,3525,3535,3535,3370,45090,157382465,00,0.00,N,5,-10, 20250516,3535,3535,3555,3480,54305,191375103,00,0.00,N,3,0, 20250515,3535,3535,3535,3485,14648,51267295,00,0.00,N,3,0, 20250514,3535,3530,3545,3495,16613,58230335,00,0.00,N,2,5, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 9db7e8d7b29f..180128de95c8 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3200,3185,3350,3140,46419,148677850,00,0.00,N,2,15, +20250624,3185,3260,3280,3050,83771,267907550,00,0.00,N,5,-75, +20250623,3260,3340,3340,3190,35792,116679625,00,0.00,N,5,-80, +20250620,3340,3300,3390,3255,43285,144185765,00,0.00,N,2,40, +20250619,3300,3270,3440,3180,64708,210785666,00,0.00,N,2,30, +20250618,3270,3250,3340,3230,24646,80625842,00,0.00,N,5,-5, +20250617,3275,3325,3360,3200,101143,332244790,00,0.00,N,5,-50, +20250616,3325,3480,3490,3325,48211,161718228,00,0.00,N,5,-155, +20250613,3480,3505,3510,3400,71438,244564177,00,0.00,N,5,-55, +20250612,3535,3500,3540,3435,33642,117608350,00,0.00,N,2,60, +20250611,3475,3465,3490,3445,31299,108605703,00,0.00,N,2,15, +20250610,3460,3495,3505,3430,27471,95209730,00,0.00,N,2,10, +20250609,3450,3650,3650,3410,88245,305462256,00,0.00,N,5,-145, +20250605,3595,3600,3635,3560,36309,130528011,00,0.00,N,2,5, +20250604,3590,3630,3630,3515,33187,117856161,00,0.00,N,2,20, +20250602,3570,3535,3620,3340,43464,154303889,00,0.00,N,2,10, +20250530,3560,3545,3730,3500,50848,181053946,00,0.00,N,2,15, +20250529,3545,3640,3695,3540,72708,260710540,00,0.00,N,5,-70, +20250528,3615,3785,3785,3605,77174,283073633,00,0.00,N,5,-5, +20250527,3620,3595,3630,3525,50690,180961348,00,0.00,N,2,50, +20250526,3570,3545,3665,3545,50022,180332660,00,0.00,N,2,35, +20250523,3535,3600,3630,3530,43783,156224692,00,0.00,N,5,-60, +20250522,3595,3495,3650,3450,85360,305986263,00,0.00,N,2,125, +20250521,3470,3445,3600,3445,25552,90063505,00,0.00,N,2,40, +20250520,3430,3440,3490,3425,23640,81458040,00,0.00,N,5,-10, +20250519,3440,3570,3570,3400,60001,206271778,00,0.00,N,5,-105, 20250516,3545,3575,3630,3525,44966,159800685,00,0.00,N,5,-30, 20250515,3575,3630,3650,3540,36654,131310425,00,0.00,N,2,10, 20250514,3565,3520,3720,3440,96406,345242475,00,0.00,N,2,45, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index fe9808296ee0..9cbc7d80e608 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1228,1257,1257,1217,270743,332053741,00,0.00,N,2,2, +20250624,1226,1230,1262,1209,451701,554655265,00,0.00,N,2,17, +20250623,1209,1263,1267,1179,436808,533166276,00,0.00,N,5,-54, +20250620,1263,1257,1308,1253,742183,949966600,00,0.00,N,2,8, +20250619,1255,1500,1500,1241,3455967,4504006360,00,0.00,N,5,-245, +20250618,1500,1500,1570,1482,619283,945543340,00,0.00,N,2,29, +20250617,1471,1590,1663,1450,917003,1404235145,00,0.00,N,5,-117, +20250616,1588,1503,1627,1484,837692,1314597460,00,0.00,N,2,86, +20250613,1502,1455,1517,1417,573261,846427447,00,0.00,N,2,55, +20250612,1447,1437,1463,1425,138268,199458866,00,0.00,N,2,9, +20250611,1438,1456,1494,1437,272731,397088115,00,0.00,N,5,-30, +20250610,1468,1462,1478,1445,101324,147901248,00,0.00,N,2,6, +20250609,1462,1468,1495,1435,179815,263029871,00,0.00,N,2,11, +20250605,1451,1423,1470,1400,172961,249477445,00,0.00,N,2,30, +20250604,1421,1410,1422,1330,238384,330886740,00,0.00,N,2,11, +20250602,1410,1450,1483,1408,198138,284173056,00,0.00,N,5,-55, +20250530,1465,1440,1477,1421,173517,251458052,00,0.00,N,2,25, +20250529,1440,1401,1450,1395,180268,254796759,00,0.00,N,2,27, +20250528,1413,1420,1440,1399,213064,300909382,00,0.00,N,2,8, +20250527,1405,1430,1444,1389,269986,380175053,00,0.00,N,5,-28, +20250526,1433,1470,1480,1406,227768,330495079,00,0.00,N,5,-39, +20250523,1472,1502,1541,1460,236845,350125603,00,0.00,N,5,-46, +20250522,1518,1476,1550,1461,409611,619469203,00,0.00,N,2,20, +20250521,1498,1510,1540,1496,198411,299384427,00,0.00,N,5,-27, +20250520,1525,1541,1549,1485,343868,518409055,00,0.00,N,5,-16, +20250519,1541,1574,1617,1505,820229,1281088245,00,0.00,N,2,57, 20250516,1484,1522,1533,1479,253423,378720164,00,0.00,N,5,-39, 20250515,1523,1540,1552,1504,177285,270779386,00,0.00,N,5,-6, 20250514,1529,1499,1546,1471,396337,595894150,00,0.00,N,2,30, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 295876fd754c..bd28f9209b62 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, -20250515,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250514,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250513,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250512,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250509,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250508,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250507,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250502,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250430,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250429,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250428,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250425,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250424,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250423,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250422,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250421,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250418,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250417,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250416,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250415,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250414,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250411,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250410,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250409,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250408,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250407,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250404,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250403,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250402,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250401,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250331,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250328,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250327,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250326,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250325,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250324,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250321,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250320,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250319,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250318,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250317,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250314,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250313,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250312,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250311,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250310,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250307,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250306,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250305,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250304,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250228,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250227,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250226,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250225,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250224,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250221,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250220,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250219,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250218,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250217,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250214,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250213,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250212,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250211,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250210,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250207,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250206,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250205,1025,1025,1025,1025,0,0,00,0.00,N,0,0, -20250204,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250625,1230,1159,1285,1100,718804,860825739,00,0.00,N,2,61, +20250624,1169,1095,1174,1094,521369,597921389,00,0.00,N,2,74, +20250623,1095,1100,1100,1088,81518,89206637,00,0.00,N,5,-5, +20250620,1100,1090,1100,1072,147349,160459006,00,0.00,N,2,12, +20250619,1088,1099,1099,1074,122984,133567706,00,0.00,N,2,8, +20250618,1080,1044,1099,1044,198698,212338285,00,0.00,N,2,36, +20250617,1044,1084,1084,1041,170287,178882443,00,0.00,N,5,-16, +20250616,1060,1049,1068,1024,126688,132550911,00,0.00,N,2,11, +20250613,1049,1060,1069,1028,252374,261933729,00,0.00,N,3,0, +20250612,1049,1033,1064,1033,227124,238780821,00,0.00,N,2,16, +20250611,1033,1041,1055,1025,120161,124221094,00,0.00,N,5,-2, +20250610,1035,1043,1050,1029,213624,221188625,00,0.00,N,5,-8, +20250609,1043,1035,1048,1019,245491,253145454,00,0.00,N,2,8, +20250605,1035,1042,1050,1030,158420,164490060,00,0.00,N,5,-7, +20250604,1042,1041,1067,1035,202542,212398160,00,0.00,N,2,1, +20250602,1041,1020,1070,1007,145644,151137719,00,0.00,N,2,17, +20250530,1024,1012,1026,1012,137970,140494727,00,0.00,N,2,2, +20250529,1022,1023,1034,1005,202159,207160999,00,0.00,N,3,0, +20250528,1022,1000,1031,992,230860,234085175,00,0.00,N,2,28, +20250527,994,989,1016,960,215922,212696655,00,0.00,N,2,5, +20250526,989,950,1009,950,410990,401787212,00,0.00,N,2,40, +20250523,949,981,981,936,536735,509122130,00,0.00,N,5,-40, +20250522,989,1003,1022,971,831725,822897713,00,0.00,N,5,-34, +20250521,1023,1125,1125,963,2572131,2685642645,00,0.00,N,5,-102, +20250520,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250519,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250516,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250515,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250514,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250513,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250512,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250509,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250508,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250507,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250502,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250430,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250429,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250428,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250425,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250424,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250423,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250422,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250421,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250418,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250417,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250416,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250415,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250414,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250411,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250410,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250409,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250408,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250407,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250404,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250403,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250402,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250401,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250331,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250328,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250327,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250326,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250325,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250324,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250321,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250320,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250319,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250318,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250317,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250314,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250313,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250312,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250311,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250310,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250307,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250306,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250305,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250304,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250228,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250227,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250226,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250225,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250224,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250221,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250220,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250219,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250218,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250217,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250214,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250213,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250212,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250211,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250210,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250207,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250206,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250205,1125,1125,1125,1125,0,0,00,0.00,N,0,0, +20250204,1125,1125,1125,1125,0,0,00,0.00,N,0,0, 20250203,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250131,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250124,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 99e05421c95e..39f069125843 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11420,11300,11470,11300,8419,95977210,00,0.00,N,2,170, +20250624,11250,11170,11330,11170,6119,68878520,00,0.00,N,2,80, +20250623,11170,11300,11330,11060,5865,65313200,00,0.00,N,5,-150, +20250620,11320,11370,11400,11300,3496,39596610,00,0.00,N,5,-50, +20250619,11370,11400,11400,11270,2887,32686720,00,0.00,N,2,60, +20250618,11310,11260,11330,11260,8572,96862450,00,0.00,N,2,50, +20250617,11260,11260,11500,11150,7507,84561880,00,0.00,N,5,-10, +20250616,11270,11310,11350,11150,1908,21417810,00,0.00,N,5,-30, +20250613,11300,11530,11530,11240,7291,82570870,00,0.00,N,5,-220, +20250612,11520,11500,11530,11360,9619,110342785,00,0.00,N,2,50, +20250611,11470,11050,11500,11050,9275,105491970,00,0.00,N,2,320, +20250610,11150,11110,11210,11100,8000,89382615,00,0.00,N,2,40, +20250609,11110,11010,11150,11010,4716,52285385,00,0.00,N,2,40, +20250605,11070,10870,11130,10870,4227,46514640,00,0.00,N,2,180, +20250604,10890,10730,10960,10730,5008,54482390,00,0.00,N,2,50, +20250602,10840,10930,10930,10810,2682,29110560,00,0.00,N,5,-90, +20250530,10930,10880,10980,10850,1775,19298430,00,0.00,N,3,0, +20250529,10930,10890,10990,10810,3658,39889935,00,0.00,N,2,40, +20250528,10890,10950,10970,10840,2550,27732305,00,0.00,N,2,40, +20250527,10850,11000,11000,10820,3031,32980870,00,0.00,N,5,-40, +20250526,10890,10760,10890,10690,4741,51086210,00,0.00,N,2,130, +20250523,10760,10810,10810,10700,2253,24266460,00,0.00,N,5,-40, +20250522,10800,10810,10900,10730,1324,14255180,00,0.00,N,2,50, +20250521,10750,10540,10900,10540,1627,17455760,00,0.00,N,2,210, +20250520,10540,10570,10760,10530,1928,20420500,00,0.00,N,5,-30, +20250519,10570,10760,10760,10560,1283,13589945,00,0.00,N,3,0, 20250516,10570,10760,10850,10570,11288,120091810,00,0.00,N,5,-270, 20250515,10840,10870,10970,10780,1744,18841200,00,0.00,N,5,-30, 20250514,10870,11010,11010,10870,3093,33774710,00,0.00,N,5,-140, diff --git a/188040/day/candle-day-250.csv b/188040/day/candle-day-250.csv new file mode 100644 index 000000000000..f50990008b65 --- /dev/null +++ b/188040/day/candle-day-250.csv @@ -0,0 +1,28 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20200,20450,20800,18600,373356,7238503560,00,0.00,N,5,-400, +20250624,20600,20450,21500,19030,701115,14258488370,00,0.00,N,2,200, +20250623,20400,17350,21100,17220,2839079,54570227865,00,0.00,N,2,3780, +20250620,16620,15440,19320,14960,1714811,28982526065,00,0.00,N,2,1300, +20250619,15320,12900,16740,12690,1805300,27369185635,00,0.00,N,2,2320, +20250618,13000,11910,13450,11670,605878,7740214895,00,0.00,N,2,1130, +20250617,11870,12560,13190,11700,1084177,13402363080,00,0.00,N,2,670, +20250616,11200,11070,11500,10630,425182,4554384090,00,0.00,N,2,230, +20250613,10970,11570,11590,10970,122259,1356930930,00,0.00,N,5,-780, +20250612,11750,12080,12100,11520,111623,1308060530,00,0.00,N,5,-360, +20250611,12110,12520,12630,12000,175825,2148312370,00,0.00,N,5,-490, +20250610,12600,12600,12840,12470,47386,597401480,00,0.00,N,3,0, +20250609,12600,13250,13250,12150,80435,999091045,00,0.00,N,5,-510, +20250605,13110,13320,13600,12810,40476,531689850,00,0.00,N,5,-210, +20250604,13320,13390,13680,12920,66358,881591820,00,0.00,N,2,20, +20250602,13300,12510,13470,12510,161957,2106056770,00,0.00,N,2,800, +20250530,12500,12700,12980,12380,79231,990611960,00,0.00,N,5,-200, +20250529,12700,13000,13110,12330,89914,1130701620,00,0.00,N,5,-200, +20250528,12900,12830,13500,12710,138292,1825478155,00,0.00,N,2,250, +20250527,12650,12800,13280,12400,82776,1050563280,00,0.00,N,5,-270, +20250526,12920,12620,13300,12350,104692,1355196275,00,0.00,N,2,290, +20250523,12630,13470,14380,12260,436711,5800155850,00,0.00,N,5,-840, +20250522,13470,15110,15490,13470,304983,4368311765,00,0.00,N,5,-1630, +20250521,15100,14400,15410,13670,397378,5907693730,00,0.00,N,2,660, +20250520,14440,14220,15190,14150,652760,9625602575,00,0.00,N,2,290, +20250519,14150,13600,14940,12890,774063,10903752015,00,0.00,N,2,130, +20250516,14020,17210,17870,13700,4314071,70584376095,00,0.00,N,5,-580, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 3eb9bfdf8907..ab33fc389648 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2695,2695,2695,2665,13092,35102510,00,0.00,N,3,0, +20250624,2695,2710,2725,2660,31866,85493170,00,0.00,N,2,5, +20250623,2690,2660,2705,2610,41141,110391060,00,0.00,N,2,30, +20250620,2660,2680,2680,2620,12278,32575995,00,0.00,N,5,-30, +20250619,2690,2655,2690,2610,12772,33583580,00,0.00,N,2,35, +20250618,2655,2695,2695,2625,9342,24674770,00,0.00,N,5,-40, +20250617,2695,2640,2710,2580,19084,49778085,00,0.00,N,2,55, +20250616,2640,2645,2645,2535,15609,40414475,00,0.00,N,5,-10, +20250613,2650,2695,2695,2560,18535,48349120,00,0.00,N,2,10, +20250612,2640,2690,2690,2625,41772,110582420,00,0.00,N,5,-85, +20250611,2725,2620,2725,2560,41960,109396780,00,0.00,N,2,100, +20250610,2625,2670,2670,2480,67394,173777775,00,0.00,N,5,-45, +20250609,2670,2680,2680,2625,22407,59158950,00,0.00,N,5,-25, +20250605,2695,2725,2725,2635,51070,135851175,00,0.00,N,5,-40, +20250604,2735,2710,2785,2655,53155,143544080,00,0.00,N,2,30, +20250602,2705,2655,2780,2635,48308,130168640,00,0.00,N,2,50, +20250530,2655,2700,2730,2650,54541,146370790,00,0.00,N,5,-75, +20250529,2730,2655,2750,2620,76674,207433877,00,0.00,N,2,70, +20250528,2660,2665,2670,2610,30342,80050125,00,0.00,N,5,-15, +20250527,2675,2685,2685,2600,57125,151022730,00,0.00,N,5,-15, +20250526,2690,2685,2690,2620,90750,240663205,00,0.00,N,5,-15, +20250523,2705,2750,2770,2605,205057,547129960,00,0.00,N,5,-145, +20250522,2850,2525,2915,2515,914755,2544321212,00,0.00,N,2,340, +20250521,2510,2575,2595,2465,67850,170439717,00,0.00,N,2,55, +20250520,2455,2490,2495,2415,55820,137297300,00,0.00,N,5,-45, +20250519,2500,2420,2860,2375,640643,1659882516,00,0.00,N,2,100, 20250516,2400,2475,2505,2390,22879,55712875,00,0.00,N,5,-55, 20250515,2455,2570,2570,2455,22806,56792120,00,0.00,N,5,-95, 20250514,2550,2535,2550,2490,15649,39198230,00,0.00,N,2,30, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index f8f04a3bbc2b..b90584fbe42d 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,52600,52600,53400,51600,68630,3599255800,00,0.00,N,2,600, +20250624,52000,52600,54000,51600,113630,5984862050,00,0.00,N,2,900, +20250623,51100,52000,53200,50300,111176,5721871200,00,0.00,N,2,600, +20250620,50500,50100,50600,49350,67979,3399436725,00,0.00,N,2,500, +20250619,50000,51100,51100,49250,63511,3154430550,00,0.00,N,5,-400, +20250618,50400,53200,53800,50000,108324,5548874650,00,0.00,N,5,-2000, +20250617,52400,52300,52700,51100,122080,6345120650,00,0.00,N,5,-700, +20250616,53100,48550,53600,47900,193374,9956092425,00,0.00,N,2,4450, +20250613,48650,48800,49300,47900,89170,4318118975,00,0.00,N,5,-350, +20250612,49000,48800,50000,48500,145901,7203262700,00,0.00,N,2,250, +20250611,48750,49500,49500,48100,108609,5314733475,00,0.00,N,2,200, +20250610,48550,46100,49400,45350,147641,7106817525,00,0.00,N,2,2350, +20250609,46200,45950,47550,45450,95955,4473578975,00,0.00,N,2,250, +20250605,45950,45250,46700,44650,111291,5092031975,00,0.00,N,2,700, +20250604,45250,45900,46400,44750,96422,4395085525,00,0.00,N,5,-250, +20250602,45500,46200,46350,44950,89869,4087475500,00,0.00,N,5,-1400, +20250530,46900,43500,47800,42500,357786,16383513125,00,0.00,N,2,3000, +20250529,43900,44000,44650,43500,54497,2397907200,00,0.00,N,2,400, +20250528,43500,45100,46150,43400,113418,5052411600,00,0.00,N,5,-1600, +20250527,45100,43550,45100,42200,134810,5897055850,00,0.00,N,2,2400, +20250526,42700,40450,42950,40000,170428,7196478550,00,0.00,N,2,2950, +20250523,39750,40950,41000,39500,58649,2345180200,00,0.00,N,5,-1200, +20250522,40950,41400,41400,40000,56014,2278479550,00,0.00,N,2,150, +20250521,40800,39600,41550,39200,183606,7446106175,00,0.00,N,2,2650, +20250520,38150,37200,38400,37200,37470,1421795075,00,0.00,N,2,750, +20250519,37400,38100,38100,37000,50286,1883986775,00,0.00,N,5,-1450, 20250516,38850,38850,38950,35500,120167,4580641875,00,0.00,N,5,-600, 20250515,39450,40500,40800,39000,64236,2557529150,00,0.00,N,5,-1100, 20250514,40550,41000,41150,40450,42849,1746532500,00,0.00,N,2,100, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 5675d3d3d3a6..7735cfdeaea7 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9740,9700,10260,9600,110612,1105287520,00,0.00,N,5,-60, +20250624,9800,9910,12000,9650,786623,8445709480,00,0.00,N,2,20, +20250623,9780,9500,9800,9200,75239,721064120,00,0.00,N,2,280, +20250620,9500,9310,9850,9070,83242,788957035,00,0.00,N,2,120, +20250619,9380,9540,9650,9060,72630,677464275,00,0.00,N,5,-160, +20250618,9540,8820,9830,8540,226137,2124336275,00,0.00,N,2,890, +20250617,8650,8340,8880,8310,69600,605747340,00,0.00,N,2,350, +20250616,8300,8630,8700,8150,58209,483711310,00,0.00,N,5,-330, +20250613,8630,8680,8820,8330,80655,689844990,00,0.00,N,5,-50, +20250612,8680,8500,8830,8210,63519,540815470,00,0.00,N,2,240, +20250611,8440,8300,8525,8200,72840,613266325,00,0.00,N,2,140, +20250610,8300,8210,8500,7640,139260,1137991425,00,0.00,N,2,90, +20250609,8210,7290,8280,7290,304828,2428298740,00,0.00,N,2,920, +20250605,7290,7390,7390,7010,41141,299293445,00,0.00,N,3,0, +20250604,7290,6860,7360,6860,124727,886254330,00,0.00,N,2,450, +20250602,6840,6620,6890,6470,66344,449815155,00,0.00,N,2,220, +20250530,6620,6680,6730,6530,16027,105594300,00,0.00,N,2,20, +20250529,6600,6730,6850,6550,47019,314644120,00,0.00,N,5,-60, +20250528,6660,6490,6800,6480,19977,132309800,00,0.00,N,2,190, +20250527,6470,6690,6700,6390,17297,112105180,00,0.00,N,5,-60, +20250526,6530,6500,6720,6470,22064,145202020,00,0.00,N,5,-80, +20250523,6610,6590,6680,6500,16328,106974280,00,0.00,N,2,20, +20250522,6590,6680,6680,6450,22772,149838450,00,0.00,N,5,-90, +20250521,6680,6750,6880,6600,26915,180538380,00,0.00,N,5,-70, +20250520,6750,6600,6750,6600,19211,127824055,00,0.00,N,2,150, +20250519,6600,6890,6890,6380,36087,238523740,00,0.00,N,5,-40, 20250516,6640,6980,6990,6630,94564,640778390,00,0.00,N,5,-380, 20250515,7020,6940,7300,6740,345409,2425758865,00,0.00,N,5,-1260, 20250514,8280,8400,9230,8110,338361,2884050395,00,0.00,N,2,40, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 78c6d12ed1c0..91b26c3ae3e3 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1450,1450,1450,1450,0,0,00,0.00,Y,3,0, -20250515,1450,1450,1450,1450,0,0,00,0.00,Y,3,0, -20250514,1450,1450,1450,1450,0,0,00,0.00,Y,3,-65, -20250513,1515,1515,1515,1515,0,0,00,0.00,Y,3,-1, -20250512,1516,1516,1516,1516,0,0,00,0.00,Y,3,0, +20250625,1889,1402,1889,1402,98,137883,00,0.00,N,2,240, +20250624,1649,1649,1649,1649,0,0,00,0.00,N,3,-290, +20250623,1939,1939,1939,1939,0,0,00,0.00,N,3,-7, +20250620,1946,1951,1951,1460,97,142597,00,0.00,N,2,247, +20250619,1699,1938,1938,1445,4,6527,00,0.00,N,3,0, +20250618,1699,1377,1700,1377,402,554199,00,0.00,N,2,80, +20250617,1619,1619,2185,1619,241,390745,00,0.00,N,4,-285, +20250616,1904,1904,1904,1904,1,1904,00,0.00,N,1,248, +20250613,1656,1656,1656,1656,1,1656,00,0.00,N,4,-292, +20250612,1948,1948,1948,1948,1,1948,00,0.00,N,2,253, +20250611,1695,1695,1695,1695,2,3390,00,0.00,N,4,-298, +20250610,1993,1997,1997,1479,3,5469,00,0.00,N,2,254, +20250609,1739,1739,1739,1739,1,1739,00,0.00,N,2,223, +20250605,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250604,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250602,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250530,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250529,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250528,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250527,1516,1287,1516,1287,2,2803,00,0.00,N,2,2, +20250526,1514,1514,1514,1514,1,1514,00,0.00,N,2,32, +20250523,1482,1482,1482,1482,1,1482,00,0.00,N,1,193, +20250522,1289,1289,1289,1289,1,1289,00,0.00,N,4,-227, +20250521,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250520,1516,1516,1516,1516,0,0,00,0.00,N,3,0, +20250519,1516,1233,1516,1233,2,2749,00,0.00,N,2,66, +20250516,1450,1450,1450,1450,0,0,00,0.00,N,3,0, +20250515,1450,1450,1450,1450,0,0,00,0.00,N,3,0, +20250514,1450,1450,1450,1450,0,0,00,0.00,N,3,-65, +20250513,1515,1515,1515,1515,0,0,00,0.00,N,3,-1, +20250512,1516,1516,1516,1516,0,0,00,0.00,N,3,0, 20250509,1516,1516,1516,1516,0,0,00,0.00,N,3,0, 20250508,1516,1516,1516,1516,0,0,00,0.00,N,3,-1, 20250507,1517,1321,1518,1123,1154,1505223,00,0.00,N,2,196, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index f2998eeb75b5..bf6f74ffccf6 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2705,2825,3215,2665,19431642,56838877275,00,0.00,N,5,-120, +20250624,2825,2355,3035,2320,31818226,88978757251,00,0.00,N,2,480, +20250623,2345,2320,2360,2285,200195,465308253,00,0.00,N,2,25, +20250620,2320,2315,2325,2285,104143,239273013,00,0.00,N,5,-5, +20250619,2325,2340,2340,2300,56689,131398895,00,0.00,N,5,-15, +20250618,2340,2265,2385,2240,331062,775402510,00,0.00,N,2,75, +20250617,2265,2270,2290,2220,50284,113217370,00,0.00,N,3,0, +20250616,2265,2300,2305,2240,60370,136759200,00,0.00,N,5,-55, +20250613,2320,2335,2335,2255,100931,230202695,00,0.00,N,5,-15, +20250612,2335,2340,2340,2315,54065,125743957,00,0.00,N,5,-5, +20250611,2340,2370,2380,2340,82437,194240473,00,0.00,N,5,-30, +20250610,2370,2380,2385,2335,135100,319023264,00,0.00,N,5,-10, +20250609,2380,2330,2400,2325,146539,346184476,00,0.00,N,2,50, +20250605,2330,2290,2330,2275,83298,192032166,00,0.00,N,2,40, +20250604,2290,2275,2295,2260,65958,150289754,00,0.00,N,2,15, +20250602,2275,2265,2285,2240,63425,143407037,00,0.00,N,5,-10, +20250530,2285,2290,2290,2240,81173,183376640,00,0.00,N,5,-5, +20250529,2290,2270,2300,2250,190441,431619303,00,0.00,N,2,30, +20250528,2260,2200,2405,2180,1970131,4533248020,00,0.00,N,2,80, +20250527,2180,2185,2200,2155,8735,18928210,00,0.00,N,5,-5, +20250526,2185,2150,2190,2140,38387,83281115,00,0.00,N,2,25, +20250523,2160,2195,2210,2135,70672,151899510,00,0.00,N,5,-35, +20250522,2195,2205,2210,2135,64562,139402055,00,0.00,N,5,-5, +20250521,2200,2180,2215,2170,8927,19514740,00,0.00,N,2,20, +20250520,2180,2225,2235,2170,56722,124373600,00,0.00,N,5,-50, +20250519,2230,2240,2240,2185,55117,121707250,00,0.00,N,5,-10, 20250516,2240,2260,2275,2225,73440,164432564,00,0.00,N,5,-35, 20250515,2275,2270,2285,2250,37557,85154982,00,0.00,N,2,5, 20250514,2270,2255,2285,2240,48239,109040124,00,0.00,N,2,15, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index ce474415f037..0052a187f65a 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4445,4545,4545,4375,64337,285062970,00,0.00,N,5,-40, +20250624,4485,4510,4545,4395,68907,306715657,00,0.00,N,3,0, +20250623,4485,4555,4625,4370,109511,495519935,00,0.00,N,5,-105, +20250620,4590,4785,4785,4505,142086,650754902,00,0.00,N,5,-155, +20250619,4745,4440,4930,4355,373709,1748552710,00,0.00,N,2,305, +20250618,4440,4405,4460,4315,60550,265135311,00,0.00,N,3,0, +20250617,4440,4560,4675,4360,144583,650546431,00,0.00,N,5,-15, +20250616,4455,4400,4500,4300,113527,497698525,00,0.00,N,2,60, +20250613,4395,4520,4550,4280,111146,489611657,00,0.00,N,5,-125, +20250612,4520,4395,4780,4360,417127,1905351705,00,0.00,N,2,230, +20250611,4290,4225,4340,4225,34601,147956355,00,0.00,N,2,65, +20250610,4225,4325,4325,4205,74701,317063035,00,0.00,N,5,-95, +20250609,4320,4305,4445,4275,110373,478241437,00,0.00,N,2,55, +20250605,4265,4335,4630,4170,334579,1455044924,00,0.00,N,2,195, +20250604,4070,4060,4125,4020,43059,175201744,00,0.00,N,3,0, +20250602,4070,4125,4245,4030,72627,295887835,00,0.00,N,5,-60, +20250530,4130,4230,4230,4115,54533,225641435,00,0.00,N,5,-135, +20250529,4265,4180,4345,4180,51172,217979667,00,0.00,N,2,50, +20250528,4215,4545,4545,4200,152864,661273866,00,0.00,N,5,-265, +20250527,4480,4495,4545,4350,143914,637030572,00,0.00,N,5,-15, +20250526,4495,4885,5080,4450,500284,2362169793,00,0.00,N,5,-155, +20250523,4650,4165,4845,4125,1275771,5846881309,00,0.00,N,2,585, +20250522,4065,4055,4190,3990,33302,135468640,00,0.00,N,2,5, +20250521,4060,4100,4125,4020,23764,96506380,00,0.00,N,2,40, +20250520,4020,3950,4095,3950,28736,116383942,00,0.00,N,2,70, +20250519,3950,4005,4085,3935,69813,277605941,00,0.00,N,5,-25, 20250516,3975,4140,4215,3945,135444,550252700,00,0.00,N,5,-190, 20250515,4165,4295,4295,4115,80116,333795245,00,0.00,N,2,10, 20250514,4155,3835,4235,3835,106180,429381769,00,0.00,N,5,-85, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index de4c2e0e963f..de1184e6facb 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1991,1978,2020,1974,135891,270773879,00,0.00,N,2,13, +20250624,1978,1956,1990,1956,108171,213339694,00,0.00,N,2,16, +20250623,1962,1943,1966,1935,96006,187386293,00,0.00,N,3,0, +20250620,1962,1942,1969,1928,58589,114355275,00,0.00,N,2,21, +20250619,1941,1938,1955,1926,85555,166179746,00,0.00,N,2,3, +20250618,1938,1942,1953,1926,71085,137478423,00,0.00,N,5,-15, +20250617,1953,1953,1960,1916,107850,209239127,00,0.00,N,3,0, +20250616,1953,1928,1981,1909,106566,206714269,00,0.00,N,2,8, +20250613,1945,1978,1978,1896,254117,489593547,00,0.00,N,5,-33, +20250612,1978,1986,1991,1946,144745,285194671,00,0.00,N,5,-10, +20250611,1988,1974,1989,1964,75701,149608557,00,0.00,N,2,14, +20250610,1974,1981,1990,1950,108178,213313250,00,0.00,N,5,-7, +20250609,1981,1938,1990,1938,99006,194587311,00,0.00,N,2,32, +20250605,1949,1942,1956,1931,111066,215632887,00,0.00,N,2,7, +20250604,1942,1916,1944,1909,109317,211212906,00,0.00,N,2,39, +20250602,1903,1926,1933,1900,90923,173815619,00,0.00,N,5,-23, +20250530,1926,1951,1957,1915,140365,271059412,00,0.00,N,5,-23, +20250529,1949,1947,1951,1934,57570,111993318,00,0.00,N,2,2, +20250528,1947,1936,1947,1923,124743,241079035,00,0.00,N,2,3, +20250527,1944,1941,1954,1918,105653,204103786,00,0.00,N,5,-6, +20250526,1950,1933,1955,1931,91857,178691407,00,0.00,N,2,11, +20250523,1939,1928,1964,1922,122030,237545108,00,0.00,N,2,11, +20250522,1928,1928,1937,1913,62733,121000366,00,0.00,N,5,-6, +20250521,1934,1913,1947,1913,67110,129898303,00,0.00,N,2,11, +20250520,1923,1905,1924,1900,105694,202376254,00,0.00,N,2,12, +20250519,1911,1910,1911,1890,97770,185559571,00,0.00,N,5,-2, 20250516,1913,1912,1917,1892,212877,405926844,00,0.00,N,5,-4, 20250515,1917,1905,1929,1904,100400,192399936,00,0.00,N,2,2, 20250514,1915,1919,1928,1900,141293,270237393,00,0.00,N,5,-4, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 1c79ba6cb217..53d996c78946 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13860,13940,14000,13800,28422,394191390,00,0.00,N,5,-20, +20250624,13880,13990,13990,13800,43217,599524810,00,0.00,N,2,180, +20250623,13700,13550,13720,12750,33453,454151420,00,0.00,N,2,50, +20250620,13650,13670,13730,13500,19240,261625540,00,0.00,N,5,-40, +20250619,13690,13780,13780,13510,23934,326141490,00,0.00,N,5,-70, +20250618,13760,13400,13800,13160,72649,992431760,00,0.00,N,2,410, +20250617,13350,13460,13590,13260,22402,300213005,00,0.00,N,5,-110, +20250616,13460,13400,13470,13120,22276,297792460,00,0.00,N,2,130, +20250613,13330,13650,13700,13170,31850,425124140,00,0.00,N,5,-330, +20250612,13660,13640,13700,13560,25657,349637730,00,0.00,N,2,20, +20250611,13640,13560,13660,13460,19797,269583650,00,0.00,N,2,180, +20250610,13460,13530,13620,13340,26885,363071350,00,0.00,N,5,-60, +20250609,13520,13250,13610,13250,36968,499699660,00,0.00,N,2,270, +20250605,13250,12920,13250,12900,28130,369792485,00,0.00,N,2,330, +20250604,12920,12830,12970,12830,19289,249109940,00,0.00,N,2,150, +20250602,12770,12760,12960,12700,7085,90523545,00,0.00,N,2,20, +20250530,12750,12850,13010,12670,23996,307116930,00,0.00,N,5,-90, +20250529,12840,12830,12840,12620,27056,345418530,00,0.00,N,2,160, +20250528,12680,12610,12800,12600,21580,274547775,00,0.00,N,2,80, +20250527,12600,12650,12650,12450,37011,464616370,00,0.00,N,5,-280, +20250526,12880,13130,13180,12880,28343,367682140,00,0.00,N,5,-240, +20250523,13120,13150,13190,12900,23616,307991020,00,0.00,N,2,30, +20250522,13090,13430,13430,13060,24623,323708075,00,0.00,N,5,-210, +20250521,13300,13330,13370,13200,11433,152328500,00,0.00,N,2,60, +20250520,13240,13260,13400,13200,17671,234460460,00,0.00,N,2,60, +20250519,13180,13470,13550,13130,13608,181255360,00,0.00,N,5,-290, 20250516,13470,13680,13680,13390,23423,315477270,00,0.00,N,5,-220, 20250515,13690,13860,13860,13580,24371,332779400,00,0.00,N,2,30, 20250514,13660,13750,13770,13560,28150,383561895,00,0.00,N,2,20, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 55d1fbf30fe7..221afab0da7e 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8500,7990,8590,7980,108399,899880625,00,0.00,N,2,520, +20250624,7980,7900,7990,7760,67173,528636030,00,0.00,N,2,210, +20250623,7770,7730,7910,7650,100643,783715945,00,0.00,N,2,40, +20250620,7730,7560,7810,7560,67573,520293410,00,0.00,N,2,180, +20250619,7550,7490,7580,7310,41405,310198940,00,0.00,N,2,70, +20250618,7480,7430,7510,7380,35885,266971210,00,0.00,N,2,60, +20250617,7420,7460,7650,7380,88946,664022430,00,0.00,N,5,-40, +20250616,7460,7420,7460,7160,72855,534698380,00,0.00,N,2,30, +20250613,7430,7440,7730,7150,78891,581347925,00,0.00,N,3,0, +20250612,7430,7390,7490,7320,12438,91902590,00,0.00,N,2,40, +20250611,7390,7440,7530,7290,17494,129710500,00,0.00,N,5,-20, +20250610,7410,7430,7490,7290,23375,172534915,00,0.00,N,2,50, +20250609,7360,7210,7500,7210,39941,293958280,00,0.00,N,2,160, +20250605,7200,7380,7380,7060,23920,171578980,00,0.00,N,2,60, +20250604,7140,6840,7300,6800,65432,464314620,00,0.00,N,2,340, +20250602,6800,6960,6990,6800,21719,149380740,00,0.00,N,5,-70, +20250530,6870,7050,7730,6830,127166,908118675,00,0.00,N,5,-20, +20250529,6890,6610,7000,6590,76656,524326780,00,0.00,N,2,230, +20250528,6660,6500,6660,6500,18027,118899100,00,0.00,N,2,80, +20250527,6580,6620,6630,6520,5167,33839860,00,0.00,N,5,-10, +20250526,6590,6620,6660,6545,11513,75855045,00,0.00,N,5,-30, +20250523,6620,6580,6650,6550,13937,91967920,00,0.00,N,2,30, +20250522,6590,6450,6630,6450,4309,28283840,00,0.00,N,2,90, +20250521,6500,6450,6590,6410,24508,158665030,00,0.00,N,2,90, +20250520,6410,6420,6460,6360,15590,99513840,00,0.00,N,5,-10, +20250519,6420,6450,6460,6360,14133,90560370,00,0.00,N,5,-30, 20250516,6450,6410,6600,6390,29528,190975190,00,0.00,N,2,40, 20250515,6410,6360,6410,6280,15220,96727950,00,0.00,N,2,30, 20250514,6380,6320,6470,6280,11064,70644800,00,0.00,N,2,60, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 7ebecd37afb1..4f51bb5c087e 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1780,1818,1832,1780,86318,154492328,00,0.00,N,5,-38, +20250624,1818,1831,1851,1818,28652,52356602,00,0.00,N,5,-11, +20250623,1829,1839,1850,1820,17076,31259538,00,0.00,N,5,-10, +20250620,1839,1839,1849,1825,13357,24591329,00,0.00,N,3,0, +20250619,1839,1864,1882,1818,84982,156074222,00,0.00,N,5,-22, +20250618,1861,1881,1885,1846,44589,82980235,00,0.00,N,5,-19, +20250617,1880,1921,1938,1832,66921,126239356,00,0.00,N,5,-30, +20250616,1910,1886,1910,1858,30374,57197886,00,0.00,N,2,28, +20250613,1882,1942,1945,1870,30423,58015964,00,0.00,N,5,-60, +20250612,1942,1910,1978,1910,41761,81020478,00,0.00,N,2,32, +20250611,1910,2000,2060,1870,121968,233153134,00,0.00,N,5,-32, +20250610,1942,2020,2020,1942,50026,98611759,00,0.00,N,5,-78, +20250609,2020,2010,2045,1997,44126,88913576,00,0.00,N,2,10, +20250605,2010,2100,2100,1980,127393,256007285,00,0.00,N,5,-90, +20250604,2100,2125,2160,2055,39259,82895325,00,0.00,N,5,-25, +20250602,2125,2200,2205,2120,57180,122879308,00,0.00,N,5,-75, +20250530,2200,2085,2200,2085,190290,408423998,00,0.00,N,2,115, +20250529,2085,2400,2400,2080,320008,695827790,00,0.00,N,5,-335, +20250528,2420,2380,2470,2350,35471,85420820,00,0.00,N,2,25, +20250527,2395,2445,2460,2390,14593,35309715,00,0.00,N,5,-65, +20250526,2460,2385,2485,2385,28044,68451250,00,0.00,N,2,75, +20250523,2385,2410,2465,2385,29104,70234195,00,0.00,N,5,-35, +20250522,2420,2610,2620,2395,130988,326855060,00,0.00,N,5,-180, +20250521,2600,2595,2780,2595,155072,415794848,00,0.00,N,5,-15, +20250520,2615,2525,2615,2515,66751,171087029,00,0.00,N,2,90, +20250519,2525,2480,2560,2465,65387,163779170,00,0.00,N,2,45, 20250516,2480,2435,2590,2435,72804,183265990,00,0.00,N,5,-25, 20250515,2505,2310,2575,2305,275234,673813312,00,0.00,N,2,195, 20250514,2310,2200,2320,2170,64543,147438420,00,0.00,N,2,100, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index a9709cb6f0f2..8665c634861b 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17690,17550,17910,17540,6597,116682660,00,0.00,N,5,-150, +20250624,17840,18270,18370,17370,42220,745139060,00,0.00,N,5,-430, +20250623,18270,18790,18950,18120,5925,108311915,00,0.00,N,5,-510, +20250620,18780,18120,19000,18120,6161,114059420,00,0.00,N,2,660, +20250619,18120,18170,18170,17600,4203,75478600,00,0.00,N,2,20, +20250618,18100,17970,18230,17910,7930,143426950,00,0.00,N,5,-150, +20250617,18250,18250,18460,17800,15462,279620380,00,0.00,N,3,0, +20250616,18250,18370,18490,18060,4645,84847470,00,0.00,N,5,-120, +20250613,18370,19490,19490,18290,13166,244445430,00,0.00,N,5,-1010, +20250612,19380,19240,19700,18900,6841,131239720,00,0.00,N,2,140, +20250611,19240,19480,19650,19120,5193,100142665,00,0.00,N,5,-40, +20250610,19280,19190,19500,18970,16535,316298440,00,0.00,N,2,90, +20250609,19190,19030,19800,18970,14427,276030940,00,0.00,N,2,10, +20250605,19180,19500,19800,19020,6862,131634750,00,0.00,N,5,-320, +20250604,19500,19790,20250,19200,7816,152016050,00,0.00,N,5,-290, +20250602,19790,19790,19920,18900,23514,457474100,00,0.00,N,2,190, +20250530,19600,18960,19800,18960,21362,417319300,00,0.00,N,2,600, +20250529,19000,18360,19120,18180,17468,327748420,00,0.00,N,2,640, +20250528,18360,18110,18700,17860,56621,1033388350,00,0.00,N,5,-20, +20250527,18380,18380,18690,17840,11439,207026230,00,0.00,N,3,0, +20250526,18380,17650,19140,17300,46029,858822220,00,0.00,N,2,740, +20250523,17640,17770,17790,17330,6856,120601670,00,0.00,N,5,-150, +20250522,17790,17600,18250,17270,9259,164002490,00,0.00,N,2,190, +20250521,17600,17350,17600,17110,6020,104346550,00,0.00,N,2,250, +20250520,17350,17530,18000,17100,9186,159320765,00,0.00,N,5,-190, +20250519,17540,17740,18100,17160,14324,252837780,00,0.00,N,5,-200, 20250516,17740,17450,18050,17250,13190,232452870,00,0.00,N,2,290, 20250515,17450,17810,17950,17200,12349,215251770,00,0.00,N,5,-500, 20250514,17950,16730,17990,16300,35373,616154560,00,0.00,N,2,1050, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 06d70363a473..d53875b27c8b 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,8 +1,34 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,9500,9500,9500,9500,0,0,00,0.00,Y,3,0, -20250515,9500,9500,9500,9500,0,0,00,0.00,Y,3,0, -20250514,9500,9500,9500,9500,0,0,00,0.00,Y,3,0, -20250513,9500,9500,9500,9500,7,66500,00,0.00,Y,5,-100, +20250625,7600,8500,8500,6800,1684,11734910,00,0.00,N,5,-400, +20250624,8000,8000,8000,8000,9,72000,00,0.00,N,3,0, +20250623,8000,8000,8000,8000,10,80000,00,0.00,N,3,0, +20250620,8000,8000,8000,8000,0,0,00,0.00,N,3,-500, +20250619,8500,8500,8500,8500,10,85000,00,0.00,N,2,400, +20250618,8100,8000,8100,7350,150,1192200,00,0.00,N,5,-200, +20250617,8300,8100,8300,8050,121,977200,00,0.00,N,5,-680, +20250616,8980,8980,8980,8980,1,8980,00,0.00,N,2,680, +20250613,8300,8000,8300,8000,14,115000,00,0.00,N,2,200, +20250612,8100,8200,8500,8100,590,4782600,00,0.00,N,5,-860, +20250611,8960,8330,9000,8330,646,5464300,00,0.00,N,5,-840, +20250610,9800,9800,9800,9800,0,0,00,0.00,N,3,0, +20250609,9800,9800,9800,9800,0,0,00,0.00,N,3,0, +20250605,9800,9800,9800,9800,1,9800,00,0.00,N,2,600, +20250604,9200,9200,9200,9200,0,0,00,0.00,N,3,0, +20250602,9200,9200,9200,9200,0,0,00,0.00,N,3,0, +20250530,9200,9200,9200,9200,0,0,00,0.00,N,3,-790, +20250529,9990,9600,9990,9600,4,38790,00,0.00,N,3,0, +20250528,9990,8200,9990,8100,46,374790,00,0.00,N,2,490, +20250527,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250526,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250523,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250522,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250521,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250520,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250519,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250516,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250515,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250514,9500,9500,9500,9500,0,0,00,0.00,N,3,0, +20250513,9500,9500,9500,9500,7,66500,00,0.00,N,5,-100, 20250512,9600,9600,9600,9600,0,0,00,0.00,N,3,-100, 20250509,9700,9700,9700,9700,0,0,00,0.00,N,3,-60, 20250508,9760,8400,9760,8400,3,26560,00,0.00,N,2,1160, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index fa2386319144..1f258ed3e53a 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,57700,60400,61000,57200,285218,16695890850,00,0.00,N,5,-4400, +20250624,62100,58300,63800,55500,645111,39116153550,00,0.00,N,2,7300, +20250623,54800,53600,55200,52900,87920,4729350200,00,0.00,N,2,400, +20250620,54400,54300,54600,53600,39918,2166741000,00,0.00,N,2,100, +20250619,54300,53500,54800,53400,72734,3937064250,00,0.00,N,2,600, +20250618,53700,51800,55200,51700,145311,7840369100,00,0.00,N,2,1300, +20250617,52400,51700,52700,51500,89195,4652648500,00,0.00,N,3,0, +20250616,52400,50500,52600,50200,89920,4645346300,00,0.00,N,2,1900, +20250613,50500,51400,51700,49950,96222,4845751100,00,0.00,N,5,-1400, +20250612,51900,50000,52100,50000,103199,5283644950,00,0.00,N,2,1600, +20250611,50300,50400,50600,50100,46578,2344868050,00,0.00,N,5,-200, +20250610,50500,50200,50800,49850,75447,3802133550,00,0.00,N,2,300, +20250609,50200,50000,50700,50000,47276,2381545100,00,0.00,N,3,0, +20250605,50200,49600,50800,49600,66536,3346664000,00,0.00,N,2,400, +20250604,49800,49600,50300,49500,48771,2428024875,00,0.00,N,2,50, +20250602,49750,50300,50600,49550,50991,2543557100,00,0.00,N,5,-950, +20250530,50700,50400,51300,50300,43315,2198859650,00,0.00,N,2,100, +20250529,50600,50600,50900,50200,41209,2080784900,00,0.00,N,3,0, +20250528,50600,50600,51000,50200,55098,2779493500,00,0.00,N,5,-200, +20250527,50800,50900,51200,50200,27185,1376039750,00,0.00,N,5,-600, +20250526,51400,50700,51400,50100,50933,2594703050,00,0.00,N,2,1100, +20250523,50300,49150,50500,49150,39392,1975865150,00,0.00,N,2,750, +20250522,49550,49800,50400,49100,40533,2005555725,00,0.00,N,5,-550, +20250521,50100,50300,50700,50100,28839,1449706700,00,0.00,N,3,0, +20250520,50100,50000,50900,49550,51927,2617377600,00,0.00,N,2,400, +20250519,49700,50500,50800,49500,78274,3919855575,00,0.00,N,5,-1500, 20250516,51200,52000,52300,50600,93415,4766140900,00,0.00,N,5,-900, 20250515,52100,52500,53200,51900,68481,3586681150,00,0.00,N,5,-700, 20250514,52800,53500,54000,51600,263059,13810020750,00,0.00,N,5,-3900, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 7cef3252e532..b863214da3ea 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12670,13660,14800,12670,1231188,16780086550,00,0.00,N,5,-990, +20250624,13660,13610,13830,13100,368310,4935404970,00,0.00,N,5,-90, +20250623,13750,12840,14460,12740,2268063,31176425100,00,0.00,N,2,910, +20250620,12840,12650,13280,12130,591652,7604504855,00,0.00,N,2,330, +20250619,12510,12880,13460,12350,653262,8462333295,00,0.00,N,5,-190, +20250618,12700,12350,12910,12140,371473,4676199540,00,0.00,N,2,260, +20250617,12440,13220,13370,12020,578112,7366488820,00,0.00,N,5,-670, +20250616,13110,12810,13440,12710,915246,11978543165,00,0.00,N,3,0, +20250613,13110,12780,15240,12320,7693386,108278655575,00,0.00,N,2,610, +20250612,12500,13190,13630,12150,2149260,27414429875,00,0.00,N,5,-430, +20250611,12930,10260,12930,10040,1680480,21024627345,00,0.00,N,1,2980, +20250610,9950,10110,10110,9720,97544,965119645,00,0.00,N,5,-160, +20250609,10110,9400,11000,9370,1054211,10995558435,00,0.00,N,2,770, +20250605,9340,9070,9410,9070,48433,449119465,00,0.00,N,2,270, +20250604,9070,8920,9250,8920,20736,188261780,00,0.00,N,2,180, +20250602,8890,8800,8900,8660,6760,59572005,00,0.00,N,2,40, +20250530,8850,9000,9050,8830,7287,64955110,00,0.00,N,5,-150, +20250529,9000,9050,9070,8850,10103,90498880,00,0.00,N,3,0, +20250528,9000,8850,9060,8820,15433,138367585,00,0.00,N,2,150, +20250527,8850,8930,9030,8840,4294,38317060,00,0.00,N,5,-60, +20250526,8910,8860,9130,8800,9316,83394215,00,0.00,N,2,50, +20250523,8860,8820,8890,8700,7078,62294335,00,0.00,N,2,40, +20250522,8820,8810,8970,8690,10707,94367290,00,0.00,N,2,20, +20250521,8800,8820,8950,8770,5305,46720860,00,0.00,N,5,-10, +20250520,8810,8800,9140,8650,8434,74768430,00,0.00,N,2,70, +20250519,8740,8890,9210,8620,14729,128268500,00,0.00,N,5,-150, 20250516,8890,9410,9410,8650,18501,166191195,00,0.00,N,5,-300, 20250515,9190,8990,9200,8980,6855,62541880,00,0.00,N,2,170, 20250514,9020,9140,9170,9010,7338,66367750,00,0.00,N,5,-50, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 42ffc11820f3..4c9f162b0a86 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2895,2880,2905,2855,26942,77685835,00,0.00,N,2,25, +20250624,2870,2820,2875,2800,62998,178872156,00,0.00,N,2,65, +20250623,2805,2900,2930,2805,143978,407125019,00,0.00,N,5,-145, +20250620,2950,2990,2990,2910,98559,289355656,00,0.00,N,5,-40, +20250619,2990,3015,3025,2955,104744,311514237,00,0.00,N,5,-25, +20250618,3015,3030,3085,2980,31127,93715725,00,0.00,N,5,-15, +20250617,3030,3010,3050,2985,26422,79377270,00,0.00,N,2,20, +20250616,3010,2995,3040,2990,25629,77060245,00,0.00,N,2,15, +20250613,2995,3100,3100,2980,40249,121373035,00,0.00,N,5,-85, +20250612,3080,3070,3100,3055,14939,46075870,00,0.00,N,2,10, +20250611,3070,3060,3090,3045,14547,44608882,00,0.00,N,2,10, +20250610,3060,3055,3070,3020,22415,68201010,00,0.00,N,2,10, +20250609,3050,3030,3075,3030,20217,61431895,00,0.00,N,2,10, +20250605,3040,3040,3075,3020,25141,76496361,00,0.00,N,3,0, +20250604,3040,3090,3095,3007,39782,120874137,00,0.00,N,5,-35, +20250602,3075,3040,3085,3035,29849,91335610,00,0.00,N,2,35, +20250530,3040,3020,3055,2985,12438,37415680,00,0.00,N,2,20, +20250529,3020,2960,3045,2955,19457,58665335,00,0.00,N,2,60, +20250528,2960,2940,2965,2925,23181,68231120,00,0.00,N,2,20, +20250527,2940,2985,3000,2940,10277,30449195,00,0.00,N,5,-45, +20250526,2985,2965,3000,2940,10093,29987470,00,0.00,N,2,25, +20250523,2960,2955,2980,2930,13129,38914790,00,0.00,N,2,5, +20250522,2955,2970,2970,2925,15883,46758050,00,0.00,N,5,-15, +20250521,2970,2995,3005,2965,13708,40829590,00,0.00,N,5,-20, +20250520,2990,2980,2995,2940,20282,60244745,00,0.00,N,2,15, +20250519,2975,2945,2995,2880,43950,129025115,00,0.00,N,2,45, 20250516,2930,3020,3045,2925,120530,359126464,00,0.00,N,5,-90, 20250515,3020,3110,3110,3010,54770,166516610,00,0.00,N,5,-90, 20250514,3110,3065,3115,3060,20228,62265310,00,0.00,N,2,45, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 11a3b5661a91..1f9e998b4047 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,31700,32200,32200,30400,34913,1103927300,00,0.00,N,5,-300, +20250624,32000,30850,32000,30750,33170,1045235900,00,0.00,N,2,1150, +20250623,30850,30950,31650,30350,35323,1087092775,00,0.00,N,2,500, +20250620,30350,31100,31300,30350,20689,635225300,00,0.00,N,5,-650, +20250619,31000,30900,31300,30000,28200,857637150,00,0.00,N,3,0, +20250618,31000,31500,32500,30700,21156,662798675,00,0.00,N,2,100, +20250617,30900,32500,32500,30050,43093,1336434425,00,0.00,N,5,-1100, +20250616,32000,32850,32850,31000,60238,1918832650,00,0.00,N,2,1200, +20250613,30800,30800,31300,30150,32718,1002596800,00,0.00,N,5,-250, +20250612,31050,30200,31050,30150,28263,864433350,00,0.00,N,2,500, +20250611,30550,30450,30550,29850,27778,840154150,00,0.00,N,2,50, +20250610,30500,31400,31900,30250,27031,835283600,00,0.00,N,5,-900, +20250609,31400,30700,32500,30700,47749,1517526725,00,0.00,N,2,700, +20250605,30700,31700,32500,30100,62586,1918084525,00,0.00,N,5,-900, +20250604,31600,30050,32000,30000,57342,1787293200,00,0.00,N,2,1650, +20250602,29950,29850,30950,29600,23615,717421400,00,0.00,N,5,-50, +20250530,30000,31000,31000,29500,44270,1329021550,00,0.00,N,5,-1000, +20250529,31000,29350,31700,29350,69440,2123208150,00,0.00,N,2,1650, +20250528,29350,29300,29900,29000,23913,702559225,00,0.00,N,5,-100, +20250527,29450,29850,30000,29200,22064,651655825,00,0.00,N,5,-400, +20250526,29850,29800,29900,29150,21329,632883825,00,0.00,N,5,-50, +20250523,29900,29050,30050,29050,27818,828344375,00,0.00,N,2,900, +20250522,29000,29550,29600,28750,15987,466985075,00,0.00,N,5,-600, +20250521,29600,29800,30050,28850,24552,721408425,00,0.00,N,5,-300, +20250520,29900,28550,29950,28200,60851,1791365300,00,0.00,N,2,1400, +20250519,28500,27500,28550,27500,32723,924918800,00,0.00,N,2,400, 20250516,28100,27500,28250,26650,43711,1197284800,00,0.00,N,2,500, 20250515,27600,28350,28450,27300,26646,743860800,00,0.00,N,5,-750, 20250514,28350,27000,28400,26500,41900,1162580400,00,0.00,N,2,1500, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index c7ef04ebee1c..576ad9939108 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1520,1358,1642,1301,2530736,3803680749,00,0.00,N,2,115, +20250624,1405,1439,1439,1340,550214,762840612,00,0.00,N,5,-40, +20250623,1445,1379,1515,1365,1304656,1879096902,00,0.00,N,2,87, +20250620,1358,1300,1536,1295,2565542,3691381441,00,0.00,N,2,66, +20250619,1292,1284,1342,1251,202347,262750794,00,0.00,N,2,8, +20250618,1284,1222,1290,1136,290354,353357696,00,0.00,N,2,50, +20250617,1234,1279,1279,1226,96337,119866619,00,0.00,N,5,-45, +20250616,1279,1300,1300,1231,113482,142976365,00,0.00,N,5,-31, +20250613,1310,1285,1312,1222,223263,282763602,00,0.00,N,2,25, +20250612,1285,1319,1327,1253,286664,368834085,00,0.00,N,2,7, +20250611,1278,1299,1330,1254,141329,179372081,00,0.00,N,5,-21, +20250610,1299,1311,1344,1260,186187,239963416,00,0.00,N,2,26, +20250609,1273,1358,1392,1271,361296,475052247,00,0.00,N,5,-54, +20250605,1327,1332,1350,1270,248536,324405473,00,0.00,N,5,-4, +20250604,1331,1308,1349,1240,375389,486348844,00,0.00,N,2,24, +20250602,1307,1279,1325,1246,207336,268483012,00,0.00,N,2,28, +20250530,1279,1358,1390,1278,306584,399286398,00,0.00,N,5,-76, +20250529,1355,1394,1445,1303,532923,734145516,00,0.00,N,2,12, +20250528,1343,1420,1432,1333,558024,779318300,00,0.00,N,5,-43, +20250527,1386,1350,1529,1256,2724349,3891273641,00,0.00,N,2,34, +20250526,1352,1480,1540,1319,2881522,4101679434,00,0.00,N,2,52, +20250523,1300,1155,1490,1120,5354144,7208648999,00,0.00,N,2,145, +20250522,1155,1130,1325,1082,1494059,1832997700,00,0.00,N,2,40, +20250521,1115,1090,1128,1048,107901,117604944,00,0.00,N,2,46, +20250520,1069,1093,1139,1005,210640,220804130,00,0.00,N,5,-23, +20250519,1092,1190,1210,1074,330986,375982159,00,0.00,N,5,-98, 20250516,1190,1183,1196,1110,387343,448585565,00,0.00,N,5,-7, 20250515,1197,1139,1377,1058,1969324,2458098845,00,0.00,N,2,49, 20250514,1148,1091,1250,1056,889747,1024219019,00,0.00,N,2,57, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index ee9b16528d14..6f14cdae8f76 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27300,27900,27900,27100,6368,173904625,00,0.00,N,5,-600, +20250624,27900,26750,28000,26700,12153,335149725,00,0.00,N,2,1350, +20250623,26550,27300,27450,26400,9013,239993850,00,0.00,N,5,-750, +20250620,27300,28000,28250,27050,13804,381361150,00,0.00,N,5,-700, +20250619,28000,27600,28050,27550,1563,43523600,00,0.00,N,2,400, +20250618,27600,28450,28600,27550,16172,448931000,00,0.00,N,5,-1100, +20250617,28700,28700,28900,27700,8161,230582850,00,0.00,N,5,-50, +20250616,28750,28950,29000,27850,10478,297410950,00,0.00,N,2,300, +20250613,28450,29250,29250,28400,13838,399156450,00,0.00,N,5,-500, +20250612,28950,26450,29500,26150,53133,1512788275,00,0.00,N,2,2500, +20250611,26450,26150,26650,26150,6367,167749325,00,0.00,N,2,300, +20250610,26150,26300,26900,25900,11235,297898450,00,0.00,N,3,0, +20250609,26150,25200,26650,25200,19787,517573075,00,0.00,N,2,1000, +20250605,25150,25150,25550,24800,3242,81574200,00,0.00,N,2,100, +20250604,25050,24100,25150,24100,3209,79180950,00,0.00,N,2,950, +20250602,24100,24750,24750,24050,2044,49607600,00,0.00,N,5,-400, +20250530,24500,24550,24800,24400,1841,45241150,00,0.00,N,5,-50, +20250529,24550,24250,24550,24100,2332,56936375,00,0.00,N,2,350, +20250528,24200,23950,24200,23500,5558,131852150,00,0.00,N,2,350, +20250527,23850,23900,23950,23600,1829,43515000,00,0.00,N,2,50, +20250526,23800,23850,23950,23450,1151,27270900,00,0.00,N,2,250, +20250523,23550,24600,24600,23500,12231,290431750,00,0.00,N,5,-1050, +20250522,24600,24950,24950,24150,2925,71540700,00,0.00,N,5,-150, +20250521,24750,25300,25650,24750,4322,107784100,00,0.00,N,5,-400, +20250520,25150,25950,25950,25150,2197,55825250,00,0.00,N,5,-450, +20250519,25600,25300,25900,25050,7020,179097350,00,0.00,N,2,100, 20250516,25500,26200,26350,25450,8891,229342700,00,0.00,N,5,-500, 20250515,26000,26350,26400,25700,9433,245730525,00,0.00,N,5,-100, 20250514,26100,26200,26550,26050,6334,166833850,00,0.00,N,5,-50, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index c57757e9f0fc..5f710ee83adc 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6300,6310,6350,6210,126343,792524190,00,0.00,N,2,60, +20250624,6240,6070,6270,6060,201442,1249969465,00,0.00,N,2,260, +20250623,5980,6080,6080,5940,195706,1170946465,00,0.00,N,5,-230, +20250620,6210,6170,6230,6110,157851,976957990,00,0.00,N,2,50, +20250619,6160,6110,6210,6000,201739,1230329820,00,0.00,N,2,70, +20250618,6090,6000,6100,5950,145944,882547495,00,0.00,N,2,90, +20250617,6000,6000,6090,5890,144035,865871745,00,0.00,N,2,30, +20250616,5970,5970,5970,5830,126136,745851910,00,0.00,N,5,-20, +20250613,5990,6220,6280,5950,265063,1603028425,00,0.00,N,5,-240, +20250612,6230,6250,6270,6170,130619,811859170,00,0.00,N,3,0, +20250611,6230,6220,6280,6170,125013,778403100,00,0.00,N,2,60, +20250610,6170,6170,6220,6110,78824,487428880,00,0.00,N,5,-10, +20250609,6180,6220,6230,6100,123558,761278365,00,0.00,N,2,40, +20250605,6140,6070,6180,6050,131657,808122355,00,0.00,N,2,80, +20250604,6060,5990,6160,5990,108511,661349475,00,0.00,N,2,100, +20250602,5960,6120,6120,5935,102018,610982250,00,0.00,N,5,-160, +20250530,6120,6080,6170,6040,95474,583112355,00,0.00,N,3,0, +20250529,6120,6060,6160,6010,111855,680894105,00,0.00,N,2,60, +20250528,6060,5830,6060,5820,181870,1079683670,00,0.00,N,2,270, +20250527,5790,5850,5910,5680,219033,1259675270,00,0.00,N,5,-120, +20250526,5910,5840,6000,5840,178370,1059478295,00,0.00,N,5,-20, +20250523,5930,5960,5990,5860,149051,880258270,00,0.00,N,5,-30, +20250522,5960,6010,6010,5890,118717,704930275,00,0.00,N,5,-50, +20250521,6010,6020,6110,6000,99022,600887330,00,0.00,N,2,10, +20250520,6000,6020,6070,5980,133384,803207470,00,0.00,N,2,10, +20250519,5990,5890,6100,5740,165672,975662185,00,0.00,N,2,110, 20250516,5880,6090,6090,5860,186040,1103197345,00,0.00,N,5,-210, 20250515,6090,6200,6210,5980,229495,1391685275,00,0.00,N,5,-110, 20250514,6200,6190,6290,6090,144324,891249500,00,0.00,N,2,30, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 6d0a2d2b173f..ae97798099aa 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,282000,276000,287000,274500,96164,27056314000,00,0.00,N,2,6000, +20250624,276000,277000,282000,272000,92003,25336156250,00,0.00,N,2,6000, +20250623,270000,274500,275500,267000,127523,34481896250,00,0.00,N,5,-9500, +20250620,279500,259000,279500,259000,210908,57835475250,00,0.00,N,2,23000, +20250619,256500,262000,264500,255500,95362,24731656500,00,0.00,N,5,-5500, +20250618,262000,262000,268000,258000,115205,30282901300,00,0.00,N,5,-1000, +20250617,263000,257000,265000,253500,140633,36597926250,00,0.00,N,2,7000, +20250616,256000,239500,259000,238500,120992,30426945000,00,0.00,N,2,17000, +20250613,239000,247000,249500,238500,114980,27887203000,00,0.00,N,5,-3500, +20250612,242500,240000,243500,238000,74666,17995729250,00,0.00,N,2,3000, +20250611,239500,237500,240000,232500,81923,19427524250,00,0.00,N,2,2500, +20250610,237000,226000,240000,224000,114807,26968089750,00,0.00,N,2,11000, +20250609,226000,225000,228500,221500,91471,20552024000,00,0.00,N,2,1500, +20250605,224500,222500,227000,221500,98640,22082838500,00,0.00,N,2,3000, +20250604,221500,219500,229500,219000,100848,22689768550,00,0.00,N,2,5000, +20250602,216500,214500,220500,212000,111643,24206096750,00,0.00,N,2,6500, +20250530,210000,202500,214500,202500,81796,17226725250,00,0.00,N,2,5500, +20250529,204500,205500,206000,200500,44598,9095082250,00,0.00,N,2,2000, +20250528,202500,206500,207500,201000,56827,11578167500,00,0.00,N,5,-5000, +20250527,207500,209000,214500,205500,45765,9545058250,00,0.00,N,5,-3500, +20250526,211000,211000,211500,200500,58346,12023344250,00,0.00,N,2,1500, +20250523,209500,206000,211000,201000,56285,11686008250,00,0.00,N,2,3500, +20250522,206000,205500,210500,205000,87052,18005776000,00,0.00,N,2,1500, +20250521,204500,205000,206750,202000,32273,6604781750,00,0.00,N,2,500, +20250520,204000,206500,208500,200000,77855,15931197250,00,0.00,N,5,-1000, +20250519,205000,210500,214000,200500,60641,12414945250,00,0.00,N,5,-5000, 20250516,210000,209500,212500,205000,58203,12167813750,00,0.00,N,2,1500, 20250515,208500,210500,214500,207500,68611,14364212000,00,0.00,N,5,-5500, 20250514,214000,198500,216500,198400,202931,42556571450,00,0.00,N,2,21500, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index c5f2d02e379b..adb34e929395 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,584,584,614,562,833257,490803422,00,0.00,N,3,0, +20250624,584,599,609,571,1178225,695498754,00,0.00,N,5,-25, +20250623,609,552,635,522,7349958,4437712751,00,0.00,N,2,57, +20250620,552,530,560,530,447231,244408033,00,0.00,N,2,22, +20250619,530,550,550,515,247075,130850159,00,0.00,N,5,-13, +20250618,543,500,549,500,607637,326841005,00,0.00,N,2,34, +20250617,509,530,542,507,285982,148165874,00,0.00,N,5,-21, +20250616,530,538,548,517,362737,192451706,00,0.00,N,5,-13, +20250613,543,549,567,535,486230,266821322,00,0.00,N,5,-6, +20250612,549,552,563,529,338451,185275090,00,0.00,N,5,-4, +20250611,553,546,568,543,309477,170823337,00,0.00,N,2,7, +20250610,546,549,559,532,655932,356358046,00,0.00,N,5,-13, +20250609,559,517,586,505,2938962,1633652158,00,0.00,N,2,42, +20250605,517,520,527,503,767050,396488903,00,0.00,N,2,4, +20250604,513,478,560,476,5575962,2902652232,00,0.00,N,2,37, +20250602,476,474,485,461,195922,92356575,00,0.00,N,2,3, +20250530,473,480,495,454,380527,179012984,00,0.00,N,5,-3, +20250529,476,469,479,465,182844,86033830,00,0.00,N,2,7, +20250528,469,461,469,460,140561,65340692,00,0.00,N,2,8, +20250527,461,465,481,458,193332,89759538,00,0.00,N,2,3, +20250526,458,470,477,456,627002,291770362,00,0.00,N,5,-15, +20250523,473,506,511,472,698185,343029806,00,0.00,N,5,-36, +20250522,509,531,534,500,385461,195896911,00,0.00,N,5,-11, +20250521,520,515,554,495,602805,316597916,00,0.00,N,2,5, +20250520,515,520,530,505,320148,164131500,00,0.00,N,5,-5, +20250519,520,534,540,506,456111,236125574,00,0.00,N,5,-15, 20250516,535,524,541,524,301097,159965513,00,0.00,N,5,-1, 20250515,536,542,554,526,595445,319681926,00,0.00,N,5,-18, 20250514,554,575,580,548,776302,433015262,00,0.00,N,5,-35, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 3329028b0404..dae9bfe671c2 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11850,11810,11950,11460,232324,2724958430,00,0.00,N,5,-40, +20250624,11890,12370,12500,11700,485652,5794737445,00,0.00,N,5,-280, +20250623,12170,11450,12200,11350,415160,4971256290,00,0.00,N,2,580, +20250620,11590,11610,12350,11310,810987,9575736790,00,0.00,N,2,40, +20250619,11550,11350,11550,11150,205782,2338997995,00,0.00,N,2,250, +20250618,11300,11300,11490,11020,205038,2308280920,00,0.00,N,2,80, +20250617,11220,11640,11680,11000,417590,4694758940,00,0.00,N,5,-400, +20250616,11620,10860,11840,10840,971095,11127663530,00,0.00,N,2,760, +20250613,10860,11300,11380,10660,376025,4070806170,00,0.00,N,5,-390, +20250612,11250,11510,11700,11180,251538,2852199325,00,0.00,N,5,-260, +20250611,11510,11670,11670,11310,191172,2189184085,00,0.00,N,2,40, +20250610,11470,11570,12130,11330,305117,3573849135,00,0.00,N,2,20, +20250609,11450,11350,11520,11220,252731,2877062280,00,0.00,N,2,100, +20250605,11350,11910,11970,11250,472763,5400802010,00,0.00,N,5,-680, +20250604,12030,11970,12110,11770,288842,3443235480,00,0.00,N,5,-70, +20250602,12100,11560,12360,11560,534032,6424864840,00,0.00,N,2,540, +20250530,11560,11850,12090,11460,322964,3783082145,00,0.00,N,5,-350, +20250529,11910,11290,12000,11190,572703,6690016915,00,0.00,N,2,630, +20250528,11280,11650,11870,11110,1116524,12875557825,00,0.00,N,5,-490, +20250527,11770,9100,11770,9100,3861773,43373780310,00,0.00,N,1,2710, +20250526,9060,9110,9180,9020,60386,548345440,00,0.00,N,5,-70, +20250523,9130,8930,9450,8850,243458,2250875975,00,0.00,N,2,70, +20250522,9060,8990,9270,8820,144102,1299358785,00,0.00,N,3,0, +20250521,9060,8570,9680,8560,684666,6295894740,00,0.00,N,2,430, +20250520,8630,8360,8790,8360,133055,1142189010,00,0.00,N,2,300, +20250519,8330,8670,8690,8240,127033,1060601920,00,0.00,N,5,-290, 20250516,8620,8560,8810,8310,201206,1739120755,00,0.00,N,2,60, 20250515,8560,8720,8720,8450,92073,790258740,00,0.00,N,5,-80, 20250514,8640,8680,8810,8550,121799,1055678265,00,0.00,N,5,-40, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 611f186f1a3f..edcf8203c613 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,43350,44100,44150,42550,60223,2593733150,00,0.00,N,5,-650, +20250624,44000,43750,44500,42950,103030,4525346600,00,0.00,N,2,450, +20250623,43550,43200,43800,42150,77624,3322428175,00,0.00,N,5,-650, +20250620,44200,44500,44750,42300,63246,2745820000,00,0.00,N,2,450, +20250619,43750,43050,44000,42600,56967,2477816325,00,0.00,N,2,750, +20250618,43000,40900,43450,40800,86361,3677478050,00,0.00,N,2,2100, +20250617,40900,42000,42350,40400,93799,3876034850,00,0.00,N,5,-1550, +20250616,42450,43500,43800,41650,98664,4162838425,00,0.00,N,5,-700, +20250613,43150,44100,44900,42400,107904,4663095700,00,0.00,N,5,-900, +20250612,44050,41850,44500,41400,108750,4716506000,00,0.00,N,2,2450, +20250611,41600,42100,42600,41200,102134,4283192275,00,0.00,N,5,-900, +20250610,42500,41550,43050,41300,72595,3060129100,00,0.00,N,2,750, +20250609,41750,42300,42950,41150,86854,3636502875,00,0.00,N,5,-1100, +20250605,42850,42900,44000,42300,89590,3855078600,00,0.00,N,2,700, +20250604,42150,43650,43700,42050,67666,2874487350,00,0.00,N,5,-650, +20250602,42800,40650,43300,40650,102682,4375330875,00,0.00,N,2,2250, +20250530,40550,41300,41350,40400,37074,1515779225,00,0.00,N,5,-1000, +20250529,41550,40850,42000,40400,122139,5078946875,00,0.00,N,2,1100, +20250528,40450,38650,41400,38650,118019,4757666050,00,0.00,N,2,1950, +20250527,38500,38700,39400,37750,38223,1484334150,00,0.00,N,5,-300, +20250526,38800,38700,39900,38000,63203,2483027275,00,0.00,N,2,700, +20250523,38100,38650,38650,37700,33068,1259836700,00,0.00,N,5,-200, +20250522,38300,37900,38600,37900,27425,1046697550,00,0.00,N,2,400, +20250521,37900,37950,39200,37400,71774,2763072800,00,0.00,N,2,400, +20250520,37500,36250,37900,35950,52586,1961182475,00,0.00,N,2,1700, +20250519,35800,36550,36700,35700,51008,1836973875,00,0.00,N,5,-950, 20250516,36750,36750,37200,36500,69141,2543153200,00,0.00,N,5,-50, 20250515,36800,36900,37600,36650,92390,3419103075,00,0.00,N,5,-400, 20250514,37200,37300,37400,35650,74774,2737513525,00,0.00,N,2,100, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 5da5a95adf52..8e18aaa3bc4f 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18280,18350,18650,17800,160415,2941341980,00,0.00,N,5,-10, +20250624,18290,18500,18560,17740,170548,3090294400,00,0.00,N,2,140, +20250623,18150,18290,18530,17780,160948,2913200330,00,0.00,N,2,350, +20250620,17800,18000,18350,17560,109076,1944717160,00,0.00,N,2,40, +20250619,17760,17620,17910,17230,108568,1910127335,00,0.00,N,3,0, +20250618,17760,17670,18020,17260,129541,2285912450,00,0.00,N,2,90, +20250617,17670,18600,18630,17210,284061,5046935515,00,0.00,N,5,-920, +20250616,18590,17730,18740,17550,541751,9969846670,00,0.00,N,2,1840, +20250613,16750,17550,17710,16300,485596,8133221895,00,0.00,N,5,-800, +20250612,17550,18040,18040,17440,124915,2201659315,00,0.00,N,5,-510, +20250611,18060,17260,18420,17210,396299,7108869745,00,0.00,N,2,890, +20250610,17170,17480,17520,17000,115219,1985308810,00,0.00,N,5,-350, +20250609,17520,17360,17910,17010,216441,3772193550,00,0.00,N,2,390, +20250605,17130,17900,17930,17060,189349,3271168775,00,0.00,N,5,-570, +20250604,17700,17490,17920,17240,233014,4105462330,00,0.00,N,2,10, +20250602,17690,16900,18480,16730,1506782,26518342135,00,0.00,N,2,2290, +20250530,15400,15480,15640,15260,102912,1592072530,00,0.00,N,2,20, +20250529,15380,15240,15770,15080,129131,1994566395,00,0.00,N,5,-10, +20250528,15390,15910,16000,15350,148511,2329068195,00,0.00,N,5,-400, +20250527,15790,16000,16140,15400,104234,1643859070,00,0.00,N,5,-80, +20250526,15870,15940,15980,15480,91881,1452698170,00,0.00,N,2,90, +20250523,15780,15230,15970,14910,263391,4114300135,00,0.00,N,2,430, +20250522,15350,15520,15750,14880,319203,4879144790,00,0.00,N,5,-400, +20250521,15750,15450,15880,15450,144093,2270681980,00,0.00,N,2,300, +20250520,15450,15450,15450,15230,93894,1443083040,00,0.00,N,2,310, +20250519,15140,15160,15160,14840,190976,2859624100,00,0.00,N,5,-30, 20250516,15170,14510,15480,14430,392775,5892518935,00,0.00,N,2,670, 20250515,14500,14620,16060,14060,1774671,26813184680,00,0.00,N,2,100, 20250514,14400,12000,14800,11870,2250162,31783730505,00,0.00,N,2,2500, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 9040fd46b51a..5f2ad81560ad 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3095,3100,3110,3060,40098,123416252,00,0.00,N,5,-5, +20250624,3100,3055,3100,3055,41956,128946315,00,0.00,N,2,65, +20250623,3035,3055,3085,2990,76182,230993195,00,0.00,N,5,-40, +20250620,3075,3085,3130,3060,44821,138908085,00,0.00,N,2,15, +20250619,3060,3150,3150,3010,106909,327830365,00,0.00,N,5,-75, +20250618,3135,3110,3155,3110,54315,170006030,00,0.00,N,3,0, +20250617,3135,3230,3230,3125,164567,517651214,00,0.00,N,5,-65, +20250616,3200,3200,3280,3185,88163,283626173,00,0.00,N,3,0, +20250613,3200,3200,3355,3195,237330,772052853,00,0.00,N,5,-170, +20250612,3370,3435,3455,3335,170561,581566483,00,0.00,N,5,-90, +20250611,3460,3520,3520,3425,140405,485924265,00,0.00,N,5,-60, +20250610,3520,3460,3520,3440,144180,501365972,00,0.00,N,2,60, +20250609,3460,3425,3465,3420,192379,663130425,00,0.00,N,2,35, +20250605,3425,3435,3455,3405,66446,227790097,00,0.00,N,5,-10, +20250604,3435,3375,3450,3375,45218,154038650,00,0.00,N,2,55, +20250602,3380,3450,3450,3370,72227,245768448,00,0.00,N,5,-65, +20250530,3445,3460,3460,3410,73706,253447470,00,0.00,N,2,10, +20250529,3435,3325,3435,3305,75027,253067470,00,0.00,N,2,110, +20250528,3325,3320,3395,3290,155931,518735615,00,0.00,N,5,-15, +20250527,3340,3375,3395,3330,108653,364903863,00,0.00,N,5,-30, +20250526,3370,3375,3460,3370,239713,815295607,00,0.00,N,5,-50, +20250523,3420,3415,3460,3380,198066,676399186,00,0.00,N,2,5, +20250522,3415,3460,3535,3415,470903,1638408413,00,0.00,N,5,-75, +20250521,3490,3515,3745,3420,1951167,6971908469,00,0.00,N,5,-15, +20250520,3505,3625,3850,3440,2739090,9862099410,00,0.00,N,5,-375, +20250519,3880,3990,4150,3715,13528774,53701484552,00,0.00,N,2,425, 20250516,3455,3545,3545,3430,79165,273473045,00,0.00,N,5,-70, 20250515,3525,3555,3595,3455,134868,475300359,00,0.00,N,5,-30, 20250514,3555,3545,3585,3525,49853,176960692,00,0.00,N,3,0, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 3c20cfb6b1c8..ee2e68fa6970 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27350,27050,27650,26650,244622,6684182375,00,0.00,N,2,1000, +20250624,26350,26800,26900,26050,142988,3780020675,00,0.00,N,2,350, +20250623,26000,25250,26250,24500,223185,5673379850,00,0.00,N,2,100, +20250620,25900,25550,27100,25300,245202,6463352725,00,0.00,N,2,150, +20250619,25750,26350,26400,25700,143471,3729706625,00,0.00,N,5,-300, +20250618,26050,26000,26250,25500,195962,5065006825,00,0.00,N,5,-300, +20250617,26350,25100,27950,24600,935501,24799291625,00,0.00,N,2,2650, +20250616,23700,23400,24250,22850,160083,3776551775,00,0.00,N,5,-100, +20250613,23800,24300,24500,23050,348285,8204562150,00,0.00,N,5,-150, +20250612,23950,23400,25350,23000,422057,10323594350,00,0.00,N,2,300, +20250611,23650,22150,24800,21650,813082,19269768550,00,0.00,N,2,2350, +20250610,21300,21750,21900,21150,200135,4296650000,00,0.00,N,5,-300, +20250609,21600,19490,22000,19490,532931,11252886310,00,0.00,N,2,2290, +20250605,19310,18540,19400,18330,189350,3611534455,00,0.00,N,2,790, +20250604,18520,18240,18580,18240,89428,1654181825,00,0.00,N,2,390, +20250602,18130,18310,18390,18010,86109,1561094585,00,0.00,N,5,-210, +20250530,18340,18640,18640,18200,105083,1925597855,00,0.00,N,5,-350, +20250529,18690,18540,18690,18350,136007,2514852145,00,0.00,N,2,260, +20250528,18430,18330,18550,18230,84610,1558540755,00,0.00,N,2,320, +20250527,18110,18290,18290,17970,66823,1205983410,00,0.00,N,5,-130, +20250526,18240,17970,18450,17850,75573,1370711955,00,0.00,N,2,240, +20250523,18000,18040,18300,17910,97288,1757403965,00,0.00,N,3,0, +20250522,18000,18520,18640,17930,167517,3023155190,00,0.00,N,5,-640, +20250521,18640,18800,18860,18600,137098,2567322835,00,0.00,N,5,-160, +20250520,18800,19400,19400,18770,97676,1847541385,00,0.00,N,5,-400, +20250519,19200,19340,19360,18930,84143,1601912640,00,0.00,N,5,-250, 20250516,19450,20100,20100,19390,144814,2828587675,00,0.00,N,5,-600, 20250515,20050,20500,20550,19990,84926,1710974980,00,0.00,N,5,-350, 20250514,20400,20150,20800,20100,154409,3163457100,00,0.00,N,2,450, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 726cccb6590f..b0091f5c15de 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,43250,43100,43900,42400,194986,8432546450,00,0.00,N,2,350, +20250624,42900,42850,43900,42600,292457,12629570825,00,0.00,N,2,1000, +20250623,41900,42950,43100,41550,246162,10349988975,00,0.00,N,5,-900, +20250620,42800,42650,43250,42400,196625,8406421250,00,0.00,N,2,400, +20250619,42400,42700,42800,41800,162002,6841272150,00,0.00,N,3,0, +20250618,42400,42300,43150,42150,182646,7781548650,00,0.00,N,5,-250, +20250617,42650,43400,43600,42300,311275,13316163625,00,0.00,N,5,-750, +20250616,43400,44500,44850,43100,208683,9092855500,00,0.00,N,5,-300, +20250613,43700,45050,45300,42900,389036,16982238500,00,0.00,N,5,-1300, +20250612,45000,46850,46850,42700,552665,24951150975,00,0.00,N,5,-1900, +20250611,46900,47050,47200,46250,290665,13614566625,00,0.00,N,5,-50, +20250610,46950,45850,47450,45300,522564,24413879775,00,0.00,N,3,0, +20250609,46950,44550,47800,43400,1999314,91445529200,00,0.00,N,2,5950, +20250605,41000,41350,41600,40550,143641,5900818475,00,0.00,N,5,-250, +20250604,41250,42000,42000,40900,119466,4933517500,00,0.00,N,5,-350, +20250602,41600,42050,42200,41450,112510,4697881150,00,0.00,N,5,-100, +20250530,41700,41400,42400,41150,182724,7621026700,00,0.00,N,2,300, +20250529,41400,41150,41600,40850,110240,4549871375,00,0.00,N,2,600, +20250528,40800,40800,41100,40400,105723,4306869100,00,0.00,N,5,-100, +20250527,40900,41600,41750,40300,167666,6842361250,00,0.00,N,5,-900, +20250526,41800,42200,42200,41050,121917,5076718600,00,0.00,N,5,-250, +20250523,42050,41650,42450,40900,170560,7121344200,00,0.00,N,2,600, +20250522,41450,41150,42600,41000,255816,10670115775,00,0.00,N,2,100, +20250521,41350,39950,41350,39950,157293,6453348300,00,0.00,N,2,1400, +20250520,39950,40750,40900,39950,98844,3977180525,00,0.00,N,5,-500, +20250519,40450,40550,40800,39750,135991,5468615725,00,0.00,N,5,-450, 20250516,40900,41100,41400,40500,168936,6910668050,00,0.00,N,5,-200, 20250515,41100,40900,41700,40750,134526,5546572275,00,0.00,N,2,200, 20250514,40900,40650,41050,40000,137962,5587985450,00,0.00,N,2,150, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index eb84f2ebca8e..cc4485c7a62a 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,288,290,292,287,878053,253610419,00,0.00,N,5,-2, +20250624,290,290,293,285,1226485,353772998,00,0.00,N,3,0, +20250623,290,294,296,287,1270529,368533685,00,0.00,N,5,-4, +20250620,294,293,299,291,551816,162189719,00,0.00,N,2,1, +20250619,293,293,296,291,447156,130730106,00,0.00,N,3,0, +20250618,293,292,296,290,471179,138220343,00,0.00,N,3,0, +20250617,293,295,299,293,720015,212443867,00,0.00,N,5,-2, +20250616,295,300,301,293,626082,185070472,00,0.00,N,5,-5, +20250613,300,307,307,297,1202000,361600199,00,0.00,N,5,-7, +20250612,307,306,311,306,693031,213721640,00,0.00,N,2,1, +20250611,306,303,309,301,1109148,338865481,00,0.00,N,2,3, +20250610,303,304,305,301,379099,115064671,00,0.00,N,2,1, +20250609,302,303,305,300,567074,171195160,00,0.00,N,5,-1, +20250605,303,303,307,300,508960,154040943,00,0.00,N,2,1, +20250604,302,309,310,299,645289,194662474,00,0.00,N,5,-3, +20250602,305,314,321,305,888385,276019355,00,0.00,N,5,-9, +20250530,314,305,318,305,1513614,474041878,00,0.00,N,2,6, +20250529,308,306,308,303,379100,115665084,00,0.00,N,2,3, +20250528,305,304,306,302,485271,147320846,00,0.00,N,2,1, +20250527,304,306,311,301,615563,188298975,00,0.00,N,5,-2, +20250526,306,302,310,301,529707,161900718,00,0.00,N,2,4, +20250523,302,305,309,298,996886,302599813,00,0.00,N,2,1, +20250522,301,298,309,293,1630182,492825996,00,0.00,N,2,5, +20250521,296,298,306,296,1063564,318892572,00,0.00,N,5,-1, +20250520,297,293,297,289,1111552,325039407,00,0.00,N,2,6, +20250519,291,294,296,288,1766058,513779377,00,0.00,N,5,-6, 20250516,297,291,350,291,13540046,4332304966,00,0.00,N,2,6, 20250515,291,299,300,288,1722241,504882960,00,0.00,N,5,-8, 20250514,299,296,300,295,611216,182204004,00,0.00,N,2,3, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 0307e64a15b7..6395743bd699 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,390000,390500,401000,386500,325047,127947349000,00,0.00,N,3,0, +20250624,390000,391000,398000,384500,323689,126609658750,00,0.00,N,2,10000, +20250623,380000,382000,383000,375000,271911,102849551000,00,0.00,N,5,-10000, +20250620,390000,390000,400500,384500,451701,176718263250,00,0.00,N,2,3000, +20250619,387000,397500,397500,385000,273679,106531401250,00,0.00,N,5,-8000, +20250618,395000,392000,411500,389500,331986,132608087250,00,0.00,N,5,-2500, +20250617,397500,405500,410500,396000,281659,113331020250,00,0.00,N,5,-8000, +20250616,405500,393500,412000,393000,406893,164530165750,00,0.00,N,2,20000, +20250613,385500,406500,409000,379500,735665,286277676000,00,0.00,N,5,-25000, +20250612,410500,411500,416500,403500,478494,195809276000,00,0.00,N,2,2500, +20250611,408000,398500,415000,395500,629894,255970084500,00,0.00,N,2,15000, +20250610,393000,388500,398000,381500,385590,150147383000,00,0.00,N,2,5500, +20250609,387500,369000,390500,363000,555944,211865006750,00,0.00,N,2,19000, +20250605,368500,376000,381000,365000,383638,142583888750,00,0.00,N,5,-12500, +20250604,381000,374000,388000,370500,783527,299367923500,00,0.00,N,2,31000, +20250602,350000,332500,355000,330500,426366,148131212500,00,0.00,N,2,20000, +20250530,330000,335500,340500,330000,300581,100228760750,00,0.00,N,5,-4500, +20250529,334500,337500,341500,332500,193175,64966895000,00,0.00,N,2,1000, +20250528,333500,345500,345500,330000,344117,115717423500,00,0.00,N,5,-10500, +20250527,344000,343000,344000,335000,276614,94091508750,00,0.00,N,2,12500, +20250526,331500,325500,335000,321500,256257,84714617750,00,0.00,N,2,8500, +20250523,323000,327500,331000,318500,226294,73118495500,00,0.00,N,5,-500, +20250522,323500,323000,330000,321000,174402,56590138250,00,0.00,N,5,-2500, +20250521,326000,322000,331000,321000,272740,89076612250,00,0.00,N,2,8500, +20250520,317500,325000,329500,317500,223115,72261968500,00,0.00,N,5,-2000, +20250519,319500,320000,326000,316500,243441,77992968500,00,0.00,N,2,2000, 20250516,317500,334000,335000,315500,562545,180730779250,00,0.00,N,5,-13500, 20250515,331000,328000,336000,321500,405009,133160090250,00,0.00,N,5,-4000, 20250514,335000,327000,342000,319500,1093273,359844624000,00,0.00,N,5,-13000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 148c3bdfc3c6..29042e2e2817 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8810,8720,8940,8710,13745,121041600,00,0.00,N,5,-10, +20250624,8820,8800,9000,8760,18341,162501340,00,0.00,N,2,20, +20250623,8800,9130,9140,8750,38081,339726840,00,0.00,N,5,-400, +20250620,9200,9060,9550,8990,54971,507994745,00,0.00,N,2,150, +20250619,9050,8970,9180,8890,24505,220928060,00,0.00,N,2,80, +20250618,8970,9000,9120,8920,38816,350147360,00,0.00,N,5,-30, +20250617,9000,8810,9080,8810,21986,197502860,00,0.00,N,3,0, +20250616,9000,9040,9130,8770,18427,164208140,00,0.00,N,5,-40, +20250613,9040,9240,9250,8760,25169,226855105,00,0.00,N,5,-120, +20250612,9160,9490,9490,9070,74861,627354135,00,0.00,N,5,-250, +20250611,9410,9400,9600,9270,35946,338877145,00,0.00,N,2,10, +20250610,9400,9400,9430,8890,18317,170566910,00,0.00,N,2,130, +20250609,9270,9040,9360,8810,42663,388894395,00,0.00,N,2,330, +20250605,8940,8980,9290,8820,35313,316128400,00,0.00,N,5,-40, +20250604,8980,9190,9240,8890,23192,209326290,00,0.00,N,5,-210, +20250602,9190,9400,9400,8910,24903,226685705,00,0.00,N,5,-210, +20250530,9400,9350,9450,9060,21275,197269800,00,0.00,N,2,80, +20250529,9320,9070,9500,9070,32136,298225255,00,0.00,N,2,340, +20250528,8980,9090,9090,8770,22219,198358020,00,0.00,N,2,10, +20250527,8970,9250,9250,8860,16648,149267205,00,0.00,N,5,-200, +20250526,9170,9060,9250,8980,11700,106661510,00,0.00,N,2,110, +20250523,9060,9180,9180,8750,16763,149193460,00,0.00,N,2,80, +20250522,8980,9070,9230,8870,23499,212190150,00,0.00,N,5,-80, +20250521,9060,9470,9510,8960,23575,216665055,00,0.00,N,5,-230, +20250520,9290,9320,9670,9150,22938,214632865,00,0.00,N,5,-30, +20250519,9320,9320,9990,9250,61430,596042850,00,0.00,N,3,0, 20250516,9320,9710,9710,9280,29081,273735380,00,0.00,N,5,-410, 20250515,9730,9520,9915,9520,23555,228464065,00,0.00,N,5,-130, 20250514,9860,9710,9970,9680,15107,148269030,00,0.00,N,5,-40, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 96a4a5e2a8a5..59d4e2c93491 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,688,689,689,650,43659,29607352,00,0.00,N,5,-1, +20250624,689,674,726,659,110577,75812059,00,0.00,N,2,24, +20250623,665,675,675,656,65252,43208936,00,0.00,N,5,-10, +20250620,675,683,692,666,58366,39400161,00,0.00,N,5,-7, +20250619,682,673,684,665,39085,26319819,00,0.00,N,2,9, +20250618,673,701,701,673,55134,37546954,00,0.00,N,5,-29, +20250617,702,691,705,691,23122,16118119,00,0.00,N,2,11, +20250616,691,691,700,681,48022,33127045,00,0.00,N,2,1, +20250613,690,722,722,688,55711,38918851,00,0.00,N,5,-36, +20250612,726,723,730,716,32079,23213366,00,0.00,N,2,3, +20250611,723,712,724,712,60196,43225757,00,0.00,N,2,11, +20250610,712,713,715,709,42551,30282375,00,0.00,N,5,-1, +20250609,713,707,714,702,45225,31864994,00,0.00,N,2,13, +20250605,700,707,709,696,49154,34457122,00,0.00,N,5,-7, +20250604,707,693,710,693,26723,18796355,00,0.00,N,2,14, +20250602,693,698,701,687,32878,22883043,00,0.00,N,2,1, +20250530,692,671,700,668,85582,58878905,00,0.00,N,2,18, +20250529,674,670,676,665,36598,24517409,00,0.00,N,3,0, +20250528,674,660,675,660,34515,23089986,00,0.00,N,2,7, +20250527,667,663,669,660,24722,16425766,00,0.00,N,5,-2, +20250526,669,664,675,650,33702,22465405,00,0.00,N,3,0, +20250523,669,654,679,637,55236,36044502,00,0.00,N,2,9, +20250522,660,667,667,635,29477,19252598,00,0.00,N,5,-8, +20250521,668,663,670,650,28445,18903493,00,0.00,N,3,0, +20250520,668,666,670,661,23787,15868383,00,0.00,N,2,2, +20250519,666,660,670,657,79871,53071517,00,0.00,N,2,6, 20250516,660,644,660,642,130871,85946448,00,0.00,N,2,16, 20250515,644,645,647,639,14222,9131773,00,0.00,N,3,0, 20250514,644,638,654,636,9905,6347188,00,0.00,N,5,-1, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index af13afd9e106..387468c2f57a 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,203,203,203,203,0,0,00,0.00,Y,3,0, +20250625,203,203,203,203,0,0,00,0.00,Y,3,0, +20250624,203,203,203,203,0,0,00,0.00,Y,0,0, +20250623,203,203,203,203,0,0,00,0.00,Y,0,0, +20250620,203,203,203,203,0,0,00,0.00,Y,0,0, +20250619,203,203,203,203,0,0,00,0.00,Y,0,0, +20250618,203,203,203,203,0,0,00,0.00,Y,0,0, +20250617,203,203,203,203,0,0,00,0.00,Y,0,0, +20250616,203,203,203,203,0,0,00,0.00,Y,0,0, +20250613,203,203,203,203,0,0,00,0.00,Y,0,0, +20250612,203,203,203,203,0,0,00,0.00,Y,0,0, +20250611,203,203,203,203,0,0,00,0.00,Y,0,0, +20250610,203,203,203,203,0,0,00,0.00,Y,0,0, +20250609,203,203,203,203,0,0,00,0.00,Y,0,0, +20250605,203,203,203,203,0,0,00,0.00,Y,0,0, +20250604,203,203,203,203,0,0,00,0.00,Y,0,0, +20250602,203,203,203,203,0,0,00,0.00,Y,0,0, +20250530,203,203,203,203,0,0,00,0.00,Y,0,0, +20250529,203,203,203,203,0,0,00,0.00,Y,0,0, +20250528,203,203,203,203,0,0,00,0.00,Y,0,0, +20250527,203,203,203,203,0,0,00,0.00,Y,0,0, +20250526,203,203,203,203,0,0,00,0.00,Y,0,0, +20250523,203,203,203,203,0,0,00,0.00,Y,0,0, +20250522,203,203,203,203,0,0,00,0.00,Y,0,0, +20250521,203,203,203,203,0,0,00,0.00,Y,0,0, +20250520,203,203,203,203,0,0,00,0.00,Y,0,0, +20250519,203,203,203,203,0,0,00,0.00,Y,0,0, +20250516,203,203,203,203,0,0,00,0.00,Y,0,0, 20250515,203,203,203,203,0,0,00,0.00,Y,0,0, -20250514,203,203,203,203,0,0,00,0.00,Y,0,0, -20250513,203,203,203,203,0,0,00,0.00,Y,0,0, -20250512,203,203,203,203,0,0,00,0.00,Y,0,0, +20250514,203,203,203,203,0,0,00,0.00,N,0,0, +20250513,203,203,203,203,0,0,00,0.00,N,0,0, +20250512,203,203,203,203,0,0,00,0.00,N,0,0, 20250509,203,203,203,203,0,0,00,0.00,N,0,0, 20250508,203,203,203,203,0,0,00,0.00,N,0,0, 20250507,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 882b0306e15d..42342dca7c3d 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1555,1514,1561,1503,78221,119217533,00,0.00,N,2,42, +20250624,1513,1464,1571,1464,83107,126447985,00,0.00,N,2,51, +20250623,1462,1491,1504,1456,66047,97520672,00,0.00,N,5,-42, +20250620,1504,1512,1515,1465,134063,199853536,00,0.00,N,5,-13, +20250619,1517,1513,1545,1489,91722,138397687,00,0.00,N,5,-9, +20250618,1526,1545,1583,1509,97927,150501242,00,0.00,N,5,-19, +20250617,1545,1528,1580,1475,105690,162342794,00,0.00,N,2,17, +20250616,1528,1485,1566,1454,131728,197132219,00,0.00,N,2,31, +20250613,1497,1585,1600,1482,135516,205713872,00,0.00,N,5,-80, +20250612,1577,1620,1630,1575,146380,235310506,00,0.00,N,5,-12, +20250611,1589,1511,1663,1511,554979,887080911,00,0.00,N,2,78, +20250610,1511,1579,1579,1495,117091,178910229,00,0.00,N,5,-74, +20250609,1585,1467,1597,1457,194054,295684542,00,0.00,N,2,119, +20250605,1466,1459,1508,1452,171056,253742377,00,0.00,N,2,7, +20250604,1459,1402,1477,1390,182346,261848636,00,0.00,N,2,57, +20250602,1402,1420,1449,1386,78775,111193283,00,0.00,N,5,-18, +20250530,1420,1459,1479,1413,79570,114731717,00,0.00,N,5,-39, +20250529,1459,1457,1485,1400,80902,117700301,00,0.00,N,3,0, +20250528,1459,1461,1488,1429,121208,176590082,00,0.00,N,5,-2, +20250527,1461,1405,1471,1388,96881,138137551,00,0.00,N,2,62, +20250526,1399,1381,1430,1350,78882,109223628,00,0.00,N,2,18, +20250523,1381,1381,1437,1366,57133,78943532,00,0.00,N,3,0, +20250522,1381,1381,1406,1363,57468,79041497,00,0.00,N,3,0, +20250521,1381,1377,1411,1377,62708,87342824,00,0.00,N,2,4, +20250520,1377,1382,1428,1375,101595,141092423,00,0.00,N,5,-5, +20250519,1382,1427,1428,1382,88738,124379109,00,0.00,N,5,-45, 20250516,1427,1405,1441,1390,87524,123855346,00,0.00,N,2,14, 20250515,1413,1438,1458,1398,107721,153421719,00,0.00,N,5,-25, 20250514,1438,1448,1457,1365,96283,135732717,00,0.00,N,5,-10, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index c58f27e4bc60..28e40e5319cb 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2340,2335,2355,2300,7502,17439620,00,0.00,N,2,5, +20250624,2335,2290,2340,2230,11385,25953080,00,0.00,N,2,45, +20250623,2290,2320,2320,2275,13579,31054815,00,0.00,N,5,-55, +20250620,2345,2365,2370,2305,7209,16881290,00,0.00,N,2,5, +20250619,2340,2380,2395,2340,3503,8226895,00,0.00,N,5,-40, +20250618,2380,2360,2380,2295,9401,22032025,00,0.00,N,3,0, +20250617,2380,2320,2390,2305,19042,44456770,00,0.00,N,2,45, +20250616,2335,2265,2360,2200,15104,34345730,00,0.00,N,2,70, +20250613,2265,2335,2360,2265,55930,128500650,00,0.00,N,5,-65, +20250612,2330,2340,2340,2295,49280,113469746,00,0.00,N,2,25, +20250611,2305,2305,2315,2285,8723,20110690,00,0.00,N,3,0, +20250610,2305,2235,2315,2210,19676,44290599,00,0.00,N,2,75, +20250609,2230,2210,2240,2200,31435,69573755,00,0.00,N,2,20, +20250605,2210,2235,2245,2200,38617,85580341,00,0.00,N,5,-25, +20250604,2235,2235,2250,2200,37490,83088205,00,0.00,N,2,15, +20250602,2220,2290,2290,2215,46849,104477250,00,0.00,N,5,-70, +20250530,2290,2265,2290,2260,7816,17795032,00,0.00,N,2,30, +20250529,2260,2270,2275,2230,16244,36609845,00,0.00,N,5,-10, +20250528,2270,2315,2335,2230,80269,180623855,00,0.00,N,5,-65, +20250527,2335,2315,2335,2265,18559,42548160,00,0.00,N,2,25, +20250526,2310,2365,2365,2280,44903,103494189,00,0.00,N,5,-55, +20250523,2365,2375,2375,2315,5289,12374290,00,0.00,N,5,-15, +20250522,2380,2380,2395,2300,49327,114655610,00,0.00,N,3,0, +20250521,2380,2400,2400,2370,6257,14949245,00,0.00,N,5,-20, +20250520,2400,2395,2405,2350,6583,15644210,00,0.00,N,2,5, +20250519,2395,2400,2405,2320,22972,54082030,00,0.00,N,5,-5, 20250516,2400,2395,2490,2365,21133,50699430,00,0.00,N,2,5, 20250515,2395,2470,2485,2385,20635,49749610,00,0.00,N,5,-75, 20250514,2470,2465,2485,2430,8763,21492935,00,0.00,N,5,-15, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 207cd6d0d663..d153043fae8e 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2490,2485,2495,2460,41963,103888683,00,0.00,N,2,5, +20250624,2485,2465,2500,2420,91893,226972219,00,0.00,N,2,20, +20250623,2465,2455,2465,2415,91513,222538496,00,0.00,N,5,-25, +20250620,2490,2550,2550,2475,119318,297829085,00,0.00,N,5,-60, +20250619,2550,2565,2570,2520,69245,176175347,00,0.00,N,5,-15, +20250618,2565,2485,2565,2475,124635,315807270,00,0.00,N,2,80, +20250617,2485,2510,2525,2460,107646,267848964,00,0.00,N,5,-5, +20250616,2490,2450,2500,2410,131816,324303560,00,0.00,N,2,40, +20250613,2450,2465,2485,2390,130530,316990604,00,0.00,N,5,-10, +20250612,2460,2495,2510,2460,66936,166121615,00,0.00,N,5,-35, +20250611,2495,2485,2525,2475,70477,176791393,00,0.00,N,5,-5, +20250610,2500,2475,2505,2450,92243,228786714,00,0.00,N,2,30, +20250609,2470,2450,2495,2440,119010,293456295,00,0.00,N,2,20, +20250605,2450,2450,2460,2425,48517,118323875,00,0.00,N,2,5, +20250604,2445,2420,2450,2400,66851,162433831,00,0.00,N,2,25, +20250602,2420,2405,2445,2390,58552,141355630,00,0.00,N,2,15, +20250530,2405,2400,2465,2400,70608,171447310,00,0.00,N,2,5, +20250529,2400,2405,2420,2345,40812,97657960,00,0.00,N,5,-5, +20250528,2405,2360,2415,2360,54320,130040160,00,0.00,N,2,60, +20250527,2345,2375,2415,2345,62304,148009392,00,0.00,N,5,-30, +20250526,2375,2385,2405,2360,56997,136005682,00,0.00,N,5,-40, +20250523,2415,2430,2435,2375,53815,129635005,00,0.00,N,5,-30, +20250522,2445,2450,2455,2390,65499,159060575,00,0.00,N,5,-5, +20250521,2450,2390,2465,2390,146020,353235460,00,0.00,N,2,70, +20250520,2380,2390,2420,2375,79149,190002725,00,0.00,N,5,-10, +20250519,2390,2400,2460,2380,106241,256896832,00,0.00,N,5,-10, 20250516,2400,2405,2455,2375,121924,295075470,00,0.00,N,5,-15, 20250515,2415,2500,2500,2375,212582,515924236,00,0.00,N,2,15, 20250514,2400,2285,2400,2280,140120,339635165,00,0.00,N,2,105, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 9d3d8ff08fcd..83c672ae92a5 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1212,1226,1226,1202,25869,31235865,00,0.00,N,3,0, +20250624,1212,1227,1227,1210,35450,43149302,00,0.00,N,2,2, +20250623,1210,1200,1229,1181,82187,99544760,00,0.00,N,2,10, +20250620,1200,1173,1215,1172,40797,48922289,00,0.00,N,2,15, +20250619,1185,1172,1185,1172,36133,42620244,00,0.00,N,3,0, +20250618,1185,1195,1198,1168,26420,31261370,00,0.00,N,2,5, +20250617,1180,1193,1239,1180,54112,64285909,00,0.00,N,5,-13, +20250616,1193,1197,1212,1157,51212,60460672,00,0.00,N,5,-4, +20250613,1197,1225,1225,1191,63266,75919454,00,0.00,N,5,-28, +20250612,1225,1225,1228,1214,46098,56311288,00,0.00,N,2,12, +20250611,1213,1229,1229,1205,24583,29831542,00,0.00,N,5,-6, +20250610,1219,1218,1239,1210,66242,80830432,00,0.00,N,2,3, +20250609,1216,1216,1223,1205,42498,51612253,00,0.00,N,5,-1, +20250605,1217,1214,1224,1211,56958,69221589,00,0.00,N,2,6, +20250604,1211,1177,1211,1176,42936,51073833,00,0.00,N,2,28, +20250602,1183,1173,1191,1168,40607,47694136,00,0.00,N,2,10, +20250530,1173,1166,1180,1156,21623,25201543,00,0.00,N,2,7, +20250529,1166,1175,1185,1155,54273,63336314,00,0.00,N,5,-9, +20250528,1175,1182,1182,1152,29859,35072467,00,0.00,N,3,0, +20250527,1175,1192,1196,1175,33688,39909102,00,0.00,N,5,-15, +20250526,1190,1141,1196,1136,68162,80505907,00,0.00,N,2,51, +20250523,1139,1137,1149,1136,45818,52346400,00,0.00,N,5,-9, +20250522,1148,1180,1180,1140,39123,45023847,00,0.00,N,5,-7, +20250521,1155,1210,1210,1136,52134,60903865,00,0.00,N,5,-19, +20250520,1174,1200,1202,1172,43237,51223307,00,0.00,N,5,-26, +20250519,1200,1225,1225,1187,52523,63268556,00,0.00,N,5,-19, 20250516,1219,1230,1230,1205,58992,71582398,00,0.00,N,5,-9, 20250515,1228,1223,1234,1208,42356,52009589,00,0.00,N,2,5, 20250514,1223,1216,1233,1216,38323,46911010,00,0.00,N,5,-2, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index ec0935cab596..0cf89a4f2179 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,751,765,766,751,45534,34349601,00,0.00,N,5,-10, +20250624,761,740,768,740,67636,50780166,00,0.00,N,2,10, +20250623,751,770,775,735,136793,102412614,00,0.00,N,5,-19, +20250620,770,770,777,764,125781,96959911,00,0.00,N,3,0, +20250619,770,782,782,770,56344,43683709,00,0.00,N,5,-12, +20250618,782,790,793,777,80241,62824654,00,0.00,N,5,-7, +20250617,789,795,798,779,137122,108137853,00,0.00,N,5,-3, +20250616,792,790,805,783,93660,74675131,00,0.00,N,5,-2, +20250613,794,800,809,785,71083,56373922,00,0.00,N,5,-10, +20250612,804,798,809,787,107791,86290786,00,0.00,N,2,6, +20250611,798,781,803,778,72815,57758705,00,0.00,N,2,17, +20250610,781,780,785,772,63460,49357222,00,0.00,N,2,9, +20250609,772,777,791,770,93741,72770114,00,0.00,N,5,-4, +20250605,776,777,799,773,101002,79048478,00,0.00,N,3,0, +20250604,776,771,788,769,66304,51551552,00,0.00,N,2,4, +20250602,772,777,777,759,68464,52612773,00,0.00,N,2,2, +20250530,770,788,791,750,174352,133773577,00,0.00,N,5,-18, +20250529,788,784,789,764,34981,27417650,00,0.00,N,2,4, +20250528,784,789,800,760,163532,125887304,00,0.00,N,5,-10, +20250527,794,785,800,785,31452,24806034,00,0.00,N,2,9, +20250526,785,795,795,759,90980,70500661,00,0.00,N,5,-10, +20250523,795,790,800,784,23215,18331952,00,0.00,N,2,11, +20250522,784,823,838,781,171001,135760240,00,0.00,N,5,-39, +20250521,823,819,837,812,55125,45584390,00,0.00,N,2,4, +20250520,819,826,840,815,33829,27906485,00,0.00,N,5,-7, +20250519,826,839,839,782,71419,58808748,00,0.00,N,5,-23, 20250516,849,860,860,840,103788,88237516,00,0.00,N,5,-4, 20250515,853,839,861,839,93532,79680947,00,0.00,N,2,14, 20250514,839,835,845,833,71787,60069427,00,0.00,N,2,4, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 1cad5121c1b2..91ab1b39c21a 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3100,3100,3100,3000,149,452100,00,0.00,N,2,95, +20250624,3005,3500,3500,2925,613,1855355,00,0.00,N,5,-375, +20250623,3380,3300,3500,3015,3574,11006765,00,0.00,N,5,-120, +20250620,3500,3500,3500,3500,9,31500,00,0.00,N,2,215, +20250619,3285,3000,3285,2800,6033,18712795,00,0.00,N,1,425, +20250618,2860,2900,3100,2855,3038,8720890,00,0.00,N,2,20, +20250617,2840,2850,2850,2615,1642,4612515,00,0.00,N,5,-55, +20250616,2895,2900,2900,2895,283,819290,00,0.00,N,2,95, +20250613,2800,3100,3100,2800,2991,8381045,00,0.00,N,5,-200, +20250612,3000,3000,3000,3000,20,60000,00,0.00,N,2,10, +20250611,2990,2840,2990,2840,61,180890,00,0.00,N,2,150, +20250610,2840,3000,3000,2840,1034,2937130,00,0.00,N,5,-55, +20250609,2895,3090,3090,2895,1004,2914400,00,0.00,N,5,-195, +20250605,3090,3100,3100,3090,21,64900,00,0.00,N,2,90, +20250604,3000,3000,3200,2900,837,2451850,00,0.00,N,2,30, +20250602,2970,3400,3400,2730,4244,11823865,00,0.00,N,5,-230, +20250530,3200,3200,3200,3200,86,275200,00,0.00,N,3,0, +20250529,3200,2800,3200,2800,292,900300,00,0.00,N,2,200, +20250528,3000,3180,3180,3000,724,2266860,00,0.00,N,2,225, +20250527,2775,2700,2800,2600,8798,24398535,00,0.00,N,2,80, +20250526,2695,2695,2695,2695,1,2695,00,0.00,N,2,10, +20250523,2685,2685,2685,2685,28,75180,00,0.00,N,5,-15, +20250522,2700,2700,2700,2700,1,2700,00,0.00,N,2,100, +20250521,2600,2415,2600,2415,700,1773540,00,0.00,N,2,185, +20250520,2415,2500,2690,2350,2000,4735655,00,0.00,N,5,-275, +20250519,2690,2600,2690,2600,201,522690,00,0.00,N,5,-5, 20250516,2695,2695,2695,2600,379,993855,00,0.00,N,2,15, 20250515,2680,2700,2700,2680,53,142060,00,0.00,N,2,20, 20250514,2660,2700,2700,2500,2771,7033375,00,0.00,N,5,-30, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 418aa823d4ca..5cf2f7fbad09 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,8 +1,34 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,584,595,595,595,0,0,00,0.00,Y,5,-11, -20250515,595,595,595,595,0,0,00,0.00,Y,3,0, -20250514,595,595,595,595,0,0,00,0.00,Y,3,-4, -20250513,599,570,599,515,4001,2065905,00,0.00,Y,5,-1, +20250625,470,511,511,470,5000,2357226,00,0.00,N,5,-80, +20250624,550,550,550,550,8310,4570500,00,0.00,N,5,-49, +20250623,599,599,599,599,6,3594,00,0.00,N,2,59, +20250620,540,540,540,540,1,540,00,0.00,N,2,22, +20250619,518,550,550,518,12616,6623772,00,0.00,N,5,-91, +20250618,609,531,609,520,16034,8339811,00,0.00,N,5,-1, +20250617,610,610,610,610,0,0,00,0.00,N,3,-5, +20250616,615,615,615,615,0,0,00,0.00,N,3,-14, +20250613,629,629,629,629,0,0,00,0.00,N,3,0, +20250612,629,629,629,629,0,0,00,0.00,N,3,0, +20250611,629,629,629,629,0,0,00,0.00,N,3,-1, +20250610,630,630,630,630,0,0,00,0.00,N,3,0, +20250609,630,630,630,630,0,0,00,0.00,N,3,0, +20250605,630,630,630,630,1,630,00,0.00,N,2,10, +20250604,620,620,620,620,0,0,00,0.00,N,3,0, +20250602,620,620,620,620,0,0,00,0.00,N,3,-5, +20250530,625,625,625,625,1,625,00,0.00,N,2,15, +20250529,610,610,610,610,9,5490,00,0.00,N,2,20, +20250528,590,590,590,590,0,0,00,0.00,N,3,0, +20250527,590,600,600,590,6640,3922600,00,0.00,N,5,-69, +20250526,659,659,659,600,5002,3001318,00,0.00,N,5,-1, +20250523,660,660,660,660,1,660,00,0.00,N,2,10, +20250522,650,600,650,600,600,369369,00,0.00,N,2,51, +20250521,599,600,600,599,1701,1018900,00,0.00,N,2,19, +20250520,580,585,598,580,6300,3683400,00,0.00,N,5,-4, +20250519,584,584,584,584,0,0,00,0.00,N,3,0, +20250516,584,584,584,584,0,0,00,0.00,N,3,-11, +20250515,595,595,595,595,0,0,00,0.00,N,3,0, +20250514,595,595,595,595,0,0,00,0.00,N,3,-4, +20250513,599,570,599,515,4001,2065905,00,0.00,N,5,-1, 20250512,600,600,600,600,4000,2400000,00,0.00,N,3,0, 20250509,600,600,600,600,8,4800,00,0.00,N,3,0, 20250508,600,600,600,600,1,600,00,0.00,N,2,20, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index d4f3c0b26149..478b4fadb92a 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9930,10080,10160,9560,541462,5339752550,00,0.00,N,2,20, +20250624,9910,10270,11100,9790,1608736,16532212605,00,0.00,N,2,20, +20250623,9890,8270,10190,8250,4988046,47156442600,00,0.00,N,2,1700, +20250620,8190,7250,9410,7220,3147761,27643796130,00,0.00,N,2,950, +20250619,7240,6930,7430,6820,64161,455174325,00,0.00,N,2,360, +20250618,6880,6900,6930,6700,35919,245683690,00,0.00,N,2,10, +20250617,6870,6910,7070,6800,48507,334664140,00,0.00,N,5,-40, +20250616,6910,6940,7010,6800,39073,269253650,00,0.00,N,5,-40, +20250613,6950,7290,7310,6880,65607,459094375,00,0.00,N,5,-400, +20250612,7350,7250,7490,7190,39642,288764290,00,0.00,N,2,60, +20250611,7290,7280,7360,7260,23148,168869510,00,0.00,N,2,10, +20250610,7280,7280,7480,7190,25913,190110360,00,0.00,N,3,0, +20250609,7280,7680,7680,7240,23089,169385725,00,0.00,N,5,-170, +20250605,7450,7340,7470,7240,27899,205588660,00,0.00,N,2,40, +20250604,7410,7000,7410,7000,60913,442950405,00,0.00,N,2,480, +20250602,6930,7100,7180,6880,21321,148561410,00,0.00,N,5,-80, +20250530,7010,7100,7100,6830,17919,124250670,00,0.00,N,2,10, +20250529,7000,6970,7190,6920,22972,160751900,00,0.00,N,2,60, +20250528,6940,7050,7140,6760,22215,155278830,00,0.00,N,2,10, +20250527,6930,7140,7140,6860,24318,169194800,00,0.00,N,5,-210, +20250526,7140,6800,7180,6610,38405,269067955,00,0.00,N,2,340, +20250523,6800,6820,6950,6610,19104,130193180,00,0.00,N,3,0, +20250522,6800,7040,7070,6440,74446,503172525,00,0.00,N,5,-220, +20250521,7020,7110,7220,7010,29493,208695455,00,0.00,N,5,-90, +20250520,7110,7110,7300,7110,18142,130308365,00,0.00,N,2,10, +20250519,7100,7500,7500,7060,42155,301054220,00,0.00,N,5,-400, 20250516,7500,7840,7890,7350,43249,325837265,00,0.00,N,5,-170, 20250515,7670,8140,8140,7630,46548,359677960,00,0.00,N,5,-270, 20250514,7940,7920,8000,7700,51866,406662160,00,0.00,N,2,240, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index b3210b9857f3..42bbf48841f9 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7500,7610,7610,7300,224068,1677202210,00,0.00,N,5,-350, +20250624,7850,7850,7850,7640,340433,2647199450,00,0.00,N,2,290, +20250623,7560,7210,7660,7170,337441,2518669300,00,0.00,N,2,90, +20250620,7470,7210,7740,6870,1764832,12895519550,00,0.00,N,2,220, +20250619,7250,7410,8480,7140,7387218,57755218450,00,0.00,N,2,70, +20250618,7180,7250,7830,6570,10428402,74718256600,00,0.00,N,2,680, +20250617,6500,5100,6500,5030,2391105,14132724270,00,0.00,N,1,1500, +20250616,5000,4815,5050,4755,181950,897334372,00,0.00,N,2,195, +20250613,4805,5040,5130,4750,207407,1012499662,00,0.00,N,5,-225, +20250612,5030,5090,5200,5000,245435,1244104065,00,0.00,N,5,-150, +20250611,5180,4980,5400,4855,1232248,6431896881,00,0.00,N,2,240, +20250610,4940,5150,5150,4840,279466,1375506907,00,0.00,N,5,-80, +20250609,5020,4585,5190,4580,1357690,6721966082,00,0.00,N,2,500, +20250605,4520,4570,4570,4465,60122,270998261,00,0.00,N,5,-20, +20250604,4540,4425,4550,4415,82266,368576132,00,0.00,N,2,130, +20250602,4410,4405,4525,4380,37041,163830622,00,0.00,N,2,5, +20250530,4405,4420,4460,4400,25086,110982938,00,0.00,N,5,-55, +20250529,4460,4480,4480,4400,44622,197872746,00,0.00,N,5,-20, +20250528,4480,4400,4600,4350,122183,543824687,00,0.00,N,2,110, +20250527,4370,4235,4370,4235,75201,325812212,00,0.00,N,2,135, +20250526,4235,4200,4270,4160,34554,146137550,00,0.00,N,2,70, +20250523,4165,4125,4210,4055,52466,216896552,00,0.00,N,2,40, +20250522,4125,4200,4255,4120,46367,192377660,00,0.00,N,5,-60, +20250521,4185,4170,4240,4170,38807,163205062,00,0.00,N,5,-20, +20250520,4205,4250,4280,4170,79207,332704113,00,0.00,N,2,5, +20250519,4200,4330,4400,4200,90132,382878889,00,0.00,N,5,-130, 20250516,4330,4430,4710,4330,432606,1965958003,00,0.00,N,5,-15, 20250515,4345,4350,4415,4320,48133,210499548,00,0.00,N,5,-5, 20250514,4350,4385,4385,4280,62749,271350128,00,0.00,N,5,-10, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index a3b04d39c091..ae880eebf4a1 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8400,8380,8400,8170,158404,1311720445,00,0.00,N,2,30, +20250624,8370,8450,8540,8270,92530,775091170,00,0.00,N,5,-80, +20250623,8450,8350,8590,8100,153840,1263571165,00,0.00,N,2,10, +20250620,8440,8440,8820,8380,195843,1685080305,00,0.00,N,5,-120, +20250619,8560,8740,8740,8430,117225,998656640,00,0.00,N,5,-130, +20250618,8690,8560,8700,8500,112233,964747145,00,0.00,N,2,40, +20250617,8650,8460,8720,8340,121865,1044591205,00,0.00,N,2,100, +20250616,8550,8550,8590,8310,147036,1239621125,00,0.00,N,5,-110, +20250613,8660,8970,8970,8550,210269,1828102980,00,0.00,N,5,-290, +20250612,8950,8810,8950,8650,227532,1995917810,00,0.00,N,2,150, +20250611,8800,8400,8920,8380,373895,3262025010,00,0.00,N,2,530, +20250610,8270,8580,8630,8270,269327,2277984805,00,0.00,N,5,-70, +20250609,8340,8400,8400,8110,170923,1409530160,00,0.00,N,2,70, +20250605,8270,8310,8380,8180,179768,1490221585,00,0.00,N,2,30, +20250604,8240,8200,8330,8050,175644,1440922975,00,0.00,N,2,300, +20250602,7940,7990,8200,7810,118731,950899605,00,0.00,N,5,-50, +20250530,7990,7880,8190,7850,157907,1273096940,00,0.00,N,3,0, +20250529,7990,8100,8130,7900,120573,964228005,00,0.00,N,5,-40, +20250528,8030,7890,8160,7810,198923,1591991950,00,0.00,N,2,160, +20250527,7870,8030,8500,7870,382316,3121293490,00,0.00,N,5,-150, +20250526,8020,7890,8020,7790,168963,1332684800,00,0.00,N,2,130, +20250523,7890,7800,8010,7600,188275,1476425535,00,0.00,N,2,40, +20250522,7850,8110,8330,7780,294010,2335810745,00,0.00,N,5,-420, +20250521,8270,8390,8520,8210,90559,755771400,00,0.00,N,5,-120, +20250520,8390,7970,8510,7970,210652,1731484490,00,0.00,N,2,50, +20250519,8340,8590,8690,8050,223033,1837517595,00,0.00,N,5,-250, 20250516,8590,9280,9320,8510,302720,2661002160,00,0.00,N,5,-660, 20250515,9250,9230,9840,9090,323683,3069955205,00,0.00,N,3,0, 20250514,9250,9270,9330,9130,122332,1127107895,00,0.00,N,3,0, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index f9442faaebf6..11594f4ef679 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5650,5630,5780,5570,6170,34843170,00,0.00,N,2,20, +20250624,5630,5500,5700,5500,7568,42363230,00,0.00,N,3,0, +20250623,5630,5590,5640,5450,13425,74152640,00,0.00,N,3,0, +20250620,5630,5470,5780,5460,9792,54406700,00,0.00,N,2,100, +20250619,5530,5420,5560,5420,3311,18196655,00,0.00,N,2,60, +20250618,5470,5540,5600,5450,11627,63848625,00,0.00,N,5,-70, +20250617,5540,5650,5650,5410,13465,73845640,00,0.00,N,2,30, +20250616,5510,5370,5630,5350,17678,96831150,00,0.00,N,2,90, +20250613,5420,5510,5600,5350,26264,142016135,00,0.00,N,5,-80, +20250612,5500,5700,5820,5360,36563,203124670,00,0.00,N,5,-200, +20250611,5700,5750,5800,5680,4675,26761450,00,0.00,N,5,-40, +20250610,5740,5890,5890,5610,15104,86032410,00,0.00,N,5,-60, +20250609,5800,5890,5890,5730,5924,34351110,00,0.00,N,5,-60, +20250605,5860,5800,5880,5780,6450,37609400,00,0.00,N,2,20, +20250604,5840,5740,5870,5660,10793,62300750,00,0.00,N,2,120, +20250602,5720,5780,5780,5610,4479,25382560,00,0.00,N,5,-20, +20250530,5740,5590,5800,5580,7614,43359640,00,0.00,N,2,160, +20250529,5580,5590,5700,5560,9291,52218335,00,0.00,N,5,-10, +20250528,5590,5650,5650,5520,7018,39105060,00,0.00,N,3,0, +20250527,5590,5700,5730,5540,7621,42687610,00,0.00,N,5,-110, +20250526,5700,5550,5800,5530,8820,49516350,00,0.00,N,2,100, +20250523,5600,5700,5840,5440,10353,57999920,00,0.00,N,5,-100, +20250522,5700,5840,5840,5670,11643,66731470,00,0.00,N,3,0, +20250521,5700,5690,5950,5690,17108,98855770,00,0.00,N,2,10, +20250520,5690,6130,6300,5620,60646,349232710,00,0.00,N,5,-360, +20250519,6050,6250,6280,6010,12636,76552880,00,0.00,N,5,-200, 20250516,6250,6200,6260,6130,7434,45927870,00,0.00,N,2,70, 20250515,6180,6490,6490,6180,18702,117329770,00,0.00,N,5,-310, 20250514,6490,6430,6490,6320,14265,91293710,00,0.00,N,2,20, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 62334548b7ff..5961e9d665ae 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29900,30150,30150,29100,22031,654214200,00,0.00,N,2,600, +20250624,29300,29250,29900,28800,16046,472913975,00,0.00,N,2,650, +20250623,28650,28900,29100,28450,18043,517096800,00,0.00,N,5,-900, +20250620,29550,29500,29800,29150,13207,388302475,00,0.00,N,5,-150, +20250619,29700,29700,30000,29450,11620,345416875,00,0.00,N,5,-50, +20250618,29750,29650,29850,29050,12399,365695200,00,0.00,N,2,850, +20250617,28900,28550,29750,28300,39264,1132337200,00,0.00,N,2,550, +20250616,28350,29450,29550,28200,50974,1455162800,00,0.00,N,5,-1150, +20250613,29500,30000,30750,29300,59387,1767988075,00,0.00,N,5,-1150, +20250612,30650,31250,31400,30650,16037,496722275,00,0.00,N,5,-350, +20250611,31000,31700,31700,31000,13941,436908125,00,0.00,N,3,0, +20250610,31000,31300,32700,30700,12667,394402850,00,0.00,N,5,-200, +20250609,31200,31200,31400,30400,13579,418554125,00,0.00,N,5,-50, +20250605,31250,30750,31400,30500,9468,292834925,00,0.00,N,2,200, +20250604,31050,31050,31500,30300,8777,269968850,00,0.00,N,2,50, +20250602,31000,31250,31250,29750,18716,568332725,00,0.00,N,5,-250, +20250530,31250,30950,31750,30350,9058,282118450,00,0.00,N,2,700, +20250529,30550,30450,31200,30250,9270,285345925,00,0.00,N,2,500, +20250528,30050,30200,30500,29950,12741,384482250,00,0.00,N,5,-400, +20250527,30450,30700,30700,29700,9096,273722350,00,0.00,N,2,250, +20250526,30200,30000,30800,30000,5892,179059100,00,0.00,N,3,0, +20250523,30200,30550,30750,29750,10128,304994650,00,0.00,N,5,-150, +20250522,30350,30700,31400,29800,14783,449220425,00,0.00,N,5,-350, +20250521,30700,30600,32250,30600,12680,396816450,00,0.00,N,2,200, +20250520,30500,31050,32050,30500,9004,279145450,00,0.00,N,5,-600, +20250519,31100,31700,32450,30750,11937,373081350,00,0.00,N,5,-600, 20250516,31700,32450,32450,31300,12058,383252450,00,0.00,N,5,-300, 20250515,32000,32000,32750,31400,19177,613441200,00,0.00,N,5,-250, 20250514,32250,32050,32700,31350,19938,643713450,00,0.00,N,2,300, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index a0af2122ca2f..2a85eb327fca 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9880,10100,10240,9830,248404,2475573455,00,0.00,N,5,-100, +20250624,9980,10010,10170,9840,201773,2020119015,00,0.00,N,2,180, +20250623,9800,9820,9940,9650,110664,1085005775,00,0.00,N,5,-150, +20250620,9950,10220,10220,9850,201195,2007613670,00,0.00,N,5,-80, +20250619,10030,10010,10050,9810,150659,1495715250,00,0.00,N,2,180, +20250618,9850,10020,10130,9800,194595,1932122020,00,0.00,N,5,-140, +20250617,9990,10270,10300,9800,454019,4581629820,00,0.00,N,2,110, +20250616,9880,9400,9920,9360,374140,3648244790,00,0.00,N,2,460, +20250613,9420,9720,9720,9320,216174,2035910815,00,0.00,N,5,-200, +20250612,9620,9850,9950,9590,209382,2036741980,00,0.00,N,5,-80, +20250611,9700,9770,9770,9600,165690,1604366835,00,0.00,N,5,-70, +20250610,9770,10040,10130,9740,326305,3235174085,00,0.00,N,5,-60, +20250609,9830,9750,9840,9670,384302,3758473745,00,0.00,N,2,260, +20250605,9570,9630,9710,9420,228874,2177509120,00,0.00,N,5,-30, +20250604,9600,9530,9800,9520,287013,2763978665,00,0.00,N,2,120, +20250602,9480,9510,9560,9390,150759,1429308310,00,0.00,N,2,70, +20250530,9410,9410,9500,9290,153702,1443540305,00,0.00,N,2,120, +20250529,9290,9110,9480,9110,235528,2194491290,00,0.00,N,2,230, +20250528,9060,9370,9370,9020,181661,1661169235,00,0.00,N,5,-190, +20250527,9250,9160,9640,8890,472735,4366782080,00,0.00,N,2,60, +20250526,9190,9760,9800,9100,371265,3467690975,00,0.00,N,5,-320, +20250523,9510,9170,9900,9010,1020742,9843778400,00,0.00,N,2,500, +20250522,9010,9060,9190,9000,94423,855953440,00,0.00,N,5,-190, +20250521,9200,9250,9300,9120,127156,1169436025,00,0.00,N,3,0, +20250520,9200,8880,9340,8880,238976,2197388370,00,0.00,N,2,340, +20250519,8860,9020,9050,8680,91915,810840600,00,0.00,N,5,-130, 20250516,8990,8970,9120,8910,87910,791943115,00,0.00,N,2,10, 20250515,8980,9360,9360,8950,129723,1176181520,00,0.00,N,5,-270, 20250514,9250,9120,9260,9070,158826,1455234160,00,0.00,N,2,220, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 055f1e429a10..c7abf1412145 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14700,14920,14920,14680,117787,1736979305,00,0.00,N,5,-220, +20250624,14920,14740,14980,14740,110567,1644209965,00,0.00,N,2,180, +20250623,14740,15090,15090,14730,126921,1885489405,00,0.00,N,5,-460, +20250620,15200,15080,15450,15060,124605,1903691970,00,0.00,N,2,50, +20250619,15150,15540,16080,15130,440085,6834369735,00,0.00,N,5,-200, +20250618,15350,14600,15990,14600,2004547,31040099045,00,0.00,N,2,630, +20250617,14720,14960,15140,14580,100810,1489105880,00,0.00,N,5,-320, +20250616,15040,14700,15190,14510,93485,1396568595,00,0.00,N,2,440, +20250613,14600,15010,15230,14410,184053,2701452740,00,0.00,N,5,-500, +20250612,15100,15200,15310,15000,116661,1765440815,00,0.00,N,5,-80, +20250611,15180,15070,15520,14940,77499,1178201235,00,0.00,N,5,-30, +20250610,15210,15190,15300,14920,62395,945235015,00,0.00,N,2,70, +20250609,15140,15390,15480,14920,109749,1661451525,00,0.00,N,5,-250, +20250605,15390,15490,15520,15130,88576,1358585605,00,0.00,N,5,-50, +20250604,15440,15490,15600,15180,103225,1586399335,00,0.00,N,2,170, +20250602,15270,15040,15710,15040,152948,2352915015,00,0.00,N,2,250, +20250530,15020,15010,15230,14960,79937,1208483785,00,0.00,N,2,20, +20250529,15000,15170,15260,14880,110158,1657037780,00,0.00,N,5,-50, +20250528,15050,15010,15360,14830,127728,1923427025,00,0.00,N,5,-100, +20250527,15150,14200,15260,14180,353395,5232951900,00,0.00,N,2,990, +20250526,14160,14080,14240,13910,75377,1060577120,00,0.00,N,2,160, +20250523,14000,13980,14060,13840,53628,746572865,00,0.00,N,5,-40, +20250522,14040,14120,14230,13990,88631,1248677310,00,0.00,N,2,10, +20250521,14030,13900,14190,13900,95336,1339457450,00,0.00,N,5,-120, +20250520,14150,14220,14360,13790,239122,3360800595,00,0.00,N,2,360, +20250519,13790,13930,14340,13560,154705,2141316765,00,0.00,N,2,90, 20250516,13700,13900,13950,13100,110475,1515365990,00,0.00,N,5,-330, 20250515,14030,14160,14260,14000,83281,1175339350,00,0.00,N,5,-90, 20250514,14120,13980,14220,13940,116459,1639249650,00,0.00,N,2,160, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 7c4545fb1486..39913ec7ca5a 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7960,6600,7960,6160,5310287,39937160030,00,0.00,N,1,1830, +20250624,6130,6130,6130,6130,254806,1561960780,00,0.00,N,1,1410, +20250623,4720,4500,4785,4375,119394,555120940,00,0.00,N,2,245, +20250620,4475,4635,4650,4355,192469,877695707,00,0.00,N,5,-160, +20250619,4635,4890,4900,4635,74605,350056212,00,0.00,N,5,-255, +20250618,4890,4970,4970,4535,130973,622845404,00,0.00,N,5,-80, +20250617,4970,4555,4980,4430,243035,1174569981,00,0.00,N,2,415, +20250616,4555,4120,4590,4120,199548,889028140,00,0.00,N,2,495, +20250613,4060,4165,4265,4050,31934,133213877,00,0.00,N,5,-140, +20250612,4200,4055,4225,4015,19830,82543665,00,0.00,N,2,125, +20250611,4075,4110,4110,4035,12038,49008485,00,0.00,N,5,-35, +20250610,4110,4000,4175,3865,44491,182160817,00,0.00,N,2,145, +20250609,3965,3915,4020,3845,24640,96795850,00,0.00,N,2,50, +20250605,3915,3640,4170,3640,135411,529580571,00,0.00,N,2,280, +20250604,3635,3605,3685,3450,12287,43967370,00,0.00,N,2,95, +20250602,3540,3465,3625,3465,43309,154700062,00,0.00,N,2,75, +20250530,3465,3430,3530,3345,23570,80648880,00,0.00,N,2,65, +20250529,3400,3310,3450,3200,29641,99543908,00,0.00,N,2,115, +20250528,3285,3260,3500,3160,49746,162006005,00,0.00,N,5,-20, +20250527,3305,3525,3630,3305,103704,346573096,00,0.00,N,5,-335, +20250526,3640,3905,3935,3640,83323,310518579,00,0.00,N,5,-345, +20250523,3985,4235,4235,3950,42146,169844119,00,0.00,N,5,-230, +20250522,4215,4100,4275,4035,16950,70868927,00,0.00,N,2,140, +20250521,4075,3925,4195,3925,10694,43322645,00,0.00,N,2,80, +20250520,3995,4055,4075,3985,9926,39893080,00,0.00,N,5,-40, +20250519,4035,4100,4200,4005,12694,51572010,00,0.00,N,5,-80, 20250516,4115,4265,4300,4110,18265,76814555,00,0.00,N,5,-150, 20250515,4265,4230,4380,4190,50930,216466637,00,0.00,N,2,35, 20250514,4230,3885,4850,3770,452489,2027222045,00,0.00,N,2,345, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 0c3ea3bfe863..59d129dd3ffe 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15940,15880,16580,15250,335094,5315977025,00,0.00,N,5,-230, +20250624,16170,17360,17370,15000,467804,7548611745,00,0.00,N,5,-1150, +20250623,17320,18290,18300,17020,349899,6087587795,00,0.00,N,5,-1060, +20250620,18380,18630,18630,17820,182164,3319546630,00,0.00,N,5,-70, +20250619,18450,18130,18900,18040,262696,4852073405,00,0.00,N,2,510, +20250618,17940,18010,18260,17840,99440,1789081035,00,0.00,N,5,-180, +20250617,18120,18190,18190,17510,122669,2190779505,00,0.00,N,2,40, +20250616,18080,17120,18160,17120,145807,2611795745,00,0.00,N,2,640, +20250613,17440,18180,18230,17430,139400,2461840830,00,0.00,N,5,-560, +20250612,18000,18000,18190,17220,227674,4022374655,00,0.00,N,5,-150, +20250611,18150,19300,19300,17910,273078,5014372260,00,0.00,N,5,-770, +20250610,18920,18500,18930,18110,167102,3111007910,00,0.00,N,2,740, +20250609,18180,18170,18920,17880,182133,3370875545,00,0.00,N,2,180, +20250605,18000,18220,18640,17660,200764,3625678410,00,0.00,N,5,-450, +20250604,18450,18390,18590,16980,207378,3730574080,00,0.00,N,5,-110, +20250602,18560,20250,20700,18010,319524,6101155990,00,0.00,N,5,-1230, +20250530,19790,19540,19970,19380,66210,1304792935,00,0.00,N,2,200, +20250529,19590,19570,19590,19140,46858,906456940,00,0.00,N,2,10, +20250528,19580,19750,19780,19440,52559,1029370540,00,0.00,N,2,10, +20250527,19570,20550,20600,19260,217268,4267552480,00,0.00,N,5,-830, +20250526,20400,19760,20700,19700,167097,3384263625,00,0.00,N,2,660, +20250523,19740,19640,20350,19350,254915,5051780325,00,0.00,N,2,400, +20250522,19340,18870,19840,18710,151053,2919747535,00,0.00,N,2,440, +20250521,18900,18560,18930,18390,60322,1128431950,00,0.00,N,2,340, +20250520,18560,18460,18620,18140,61455,1131315800,00,0.00,N,2,130, +20250519,18430,18840,18840,18180,77116,1419925165,00,0.00,N,5,-470, 20250516,18900,19090,19130,18610,93911,1768495345,00,0.00,N,5,-130, 20250515,19030,18590,19120,18470,120994,2277349235,00,0.00,N,2,430, 20250514,18600,18740,18910,18390,93513,1737846940,00,0.00,N,5,-100, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 901ca140e48b..d65c8df5480a 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2405,2450,2470,2385,86614,209047590,00,0.00,N,5,-15, +20250624,2420,2345,2430,2325,201190,478705965,00,0.00,N,2,110, +20250623,2310,2415,2415,2300,201103,467318207,00,0.00,N,5,-125, +20250620,2435,2450,2475,2400,94962,230022185,00,0.00,N,5,-25, +20250619,2460,2455,2470,2385,122515,297673902,00,0.00,N,2,5, +20250618,2455,2440,2455,2345,237213,567815762,00,0.00,N,2,10, +20250617,2445,2185,2580,2185,892795,2165203860,00,0.00,N,2,260, +20250616,2185,2215,2260,2170,102460,224901360,00,0.00,N,5,-75, +20250613,2260,2370,2380,2240,122639,279037268,00,0.00,N,5,-105, +20250612,2365,2340,2395,2275,115117,270480963,00,0.00,N,2,35, +20250611,2330,2240,2330,2240,228262,524471205,00,0.00,N,2,90, +20250610,2240,2275,2290,2210,159049,357001035,00,0.00,N,5,-30, +20250609,2270,2300,2300,2245,131453,297588187,00,0.00,N,2,20, +20250605,2250,2220,2270,2175,154052,342581845,00,0.00,N,2,80, +20250604,2170,2120,2225,2120,68721,149666790,00,0.00,N,2,50, +20250602,2120,2180,2180,2080,128724,270247270,00,0.00,N,5,-30, +20250530,2150,2195,2195,2125,40772,87485540,00,0.00,N,5,-30, +20250529,2180,2185,2200,2120,87105,187387298,00,0.00,N,2,10, +20250528,2170,2130,2200,2100,103562,224564039,00,0.00,N,2,80, +20250527,2090,2105,2115,2060,64896,135130042,00,0.00,N,5,-15, +20250526,2105,2110,2145,2080,50273,106363595,00,0.00,N,5,-5, +20250523,2110,2105,2160,2080,50099,105489145,00,0.00,N,5,-20, +20250522,2130,2140,2140,2080,59396,125126945,00,0.00,N,5,-40, +20250521,2170,2180,2200,2140,52314,113310820,00,0.00,N,5,-5, +20250520,2175,2110,2180,2110,54767,117091465,00,0.00,N,2,75, +20250519,2100,2085,2100,2035,56861,117568460,00,0.00,N,2,5, 20250516,2095,2185,2195,2070,152368,321794040,00,0.00,N,5,-90, 20250515,2185,2245,2270,2185,123594,272606180,00,0.00,N,5,-60, 20250514,2245,2255,2305,2235,143547,324347115,00,0.00,N,5,-10, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 323d146673b5..1c279b435bb1 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7380,7390,7390,7340,17,124870,00,0.00,N,2,40, +20250624,7340,7210,7340,7210,47,339000,00,0.00,N,5,-50, +20250623,7390,7450,7450,7160,429,3102110,00,0.00,N,5,-80, +20250620,7470,7200,7470,7130,9762,70594920,00,0.00,N,5,-40, +20250619,7510,7210,7510,7200,797,5769120,00,0.00,N,5,-20, +20250618,7530,7190,7530,7190,207,1498950,00,0.00,N,2,340, +20250617,7190,7200,7200,7190,1054,7588790,00,0.00,N,5,-10, +20250616,7200,7000,7200,6850,2365,17007130,00,0.00,N,2,100, +20250613,7100,7250,7400,7010,4142,29663370,00,0.00,N,5,-100, +20250612,7200,7190,7300,7120,839,6062630,00,0.00,N,5,-100, +20250611,7300,7290,7300,7180,69,498300,00,0.00,N,5,-40, +20250610,7340,7200,7400,7190,878,6327900,00,0.00,N,2,100, +20250609,7240,7100,7390,7020,3292,23284760,00,0.00,N,3,0, +20250605,7240,7110,7290,7060,2605,18501040,00,0.00,N,5,-10, +20250604,7250,7390,7390,7250,2,14640,00,0.00,N,5,-20, +20250602,7270,7280,7300,7270,1711,12461550,00,0.00,N,5,-110, +20250530,7380,7500,7500,7150,1463,10582920,00,0.00,N,5,-190, +20250529,7570,7310,7570,7300,801,5848470,00,0.00,N,2,40, +20250528,7530,7210,7900,7210,669,5075400,00,0.00,N,5,-10, +20250527,7540,7400,7540,7390,5561,41190170,00,0.00,N,2,150, +20250526,7390,7380,7400,7200,3696,26660450,00,0.00,N,2,10, +20250523,7380,7190,7380,7190,1605,11585370,00,0.00,N,2,200, +20250522,7180,7100,7190,7100,92,653730,00,0.00,N,5,-10, +20250521,7190,7190,7190,7180,1934,13904450,00,0.00,N,5,-10, +20250520,7200,7320,7320,6800,3540,24536860,00,0.00,N,5,-150, +20250519,7350,7350,7350,7350,0,0,00,0.00,N,3,-20, 20250516,7370,7520,7520,7200,21,152180,00,0.00,N,2,40, 20250515,7330,7330,7330,7330,0,0,00,0.00,N,3,-170, 20250514,7500,7200,7520,7100,1507,10728770,00,0.00,N,5,-30, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index a72ba403a42c..70b955292ed6 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,56000,57100,57300,55700,96547,5429405200,00,0.00,N,5,-1200, +20250624,57200,59700,59700,55900,189379,10808459350,00,0.00,N,5,-1200, +20250623,58400,57400,59800,57200,86532,5078090850,00,0.00,N,5,-300, +20250620,58700,60400,61100,58000,112633,6668426050,00,0.00,N,5,-900, +20250619,59600,62000,62000,58800,107772,6432514900,00,0.00,N,5,-1400, +20250618,61000,58300,61800,57300,215744,13015881200,00,0.00,N,2,2900, +20250617,58100,59200,59700,56600,172920,10069719450,00,0.00,N,2,2300, +20250616,55800,53700,56600,53600,67438,3733184800,00,0.00,N,2,1100, +20250613,54700,56900,57100,53300,145491,7909445850,00,0.00,N,5,-1200, +20250612,55900,54600,56600,54600,93308,5184382100,00,0.00,N,2,500, +20250611,55400,54500,56100,53000,153380,8390447150,00,0.00,N,2,1400, +20250610,54000,51300,54400,50600,162832,8593020100,00,0.00,N,2,3800, +20250609,50200,50400,50900,49400,127927,6410822875,00,0.00,N,5,-500, +20250605,50700,53500,53500,50000,174303,8909506900,00,0.00,N,5,-2900, +20250604,53600,53200,54800,53100,75164,4048301050,00,0.00,N,2,100, +20250602,53500,54400,54600,53000,76531,4096385100,00,0.00,N,2,200, +20250530,53300,54300,55500,53000,86658,4674060750,00,0.00,N,2,300, +20250529,53000,53000,53100,51600,93521,4898980500,00,0.00,N,2,700, +20250528,52300,53500,54700,51400,287278,15127991050,00,0.00,N,5,-1400, +20250527,53700,56500,57100,53700,231443,12684766350,00,0.00,N,5,-1900, +20250526,55600,54100,56100,52300,187958,10289856500,00,0.00,N,2,3700, +20250523,51900,52000,52600,50600,127615,6607271550,00,0.00,N,5,-100, +20250522,52000,51600,53000,50900,186063,9624034900,00,0.00,N,2,800, +20250521,51200,46400,52000,46200,531829,26507151425,00,0.00,N,2,5700, +20250520,45500,43000,46500,42850,256228,11543359525,00,0.00,N,2,3700, +20250519,41800,40800,42050,40100,67794,2788668050,00,0.00,N,2,800, 20250516,41000,41300,41700,40200,124173,5066356675,00,0.00,N,5,-400, 20250515,41400,42800,42850,41350,115782,4859431600,00,0.00,N,5,-1350, 20250514,42750,42350,42850,41400,63908,2681777025,00,0.00,N,2,650, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 6fbcc9e06b5e..55ded91125d0 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17580,17970,18010,17250,82350,1452023860,00,0.00,N,2,240, +20250624,17340,16840,17410,16810,111148,1901341450,00,0.00,N,2,960, +20250623,16380,16800,16840,16030,184654,3008644445,00,0.00,N,5,-830, +20250620,17210,17600,17850,17210,59126,1028906720,00,0.00,N,5,-280, +20250619,17490,18010,18010,17390,65322,1150480950,00,0.00,N,5,-90, +20250618,17580,17480,17600,17220,68994,1204461330,00,0.00,N,2,290, +20250617,17290,17480,18080,17000,156870,2762212785,00,0.00,N,2,210, +20250616,17080,17000,17240,15900,88705,1501669515,00,0.00,N,5,-260, +20250613,17340,18330,18380,17010,160860,2798257355,00,0.00,N,5,-830, +20250612,18170,18800,18830,18130,186691,3438532430,00,0.00,N,5,-810, +20250611,18980,16700,19200,16420,850339,15648188990,00,0.00,N,2,2660, +20250610,16320,16590,16700,15350,53777,877406070,00,0.00,N,5,-180, +20250609,16500,16560,16800,16340,79534,1315016215,00,0.00,N,2,380, +20250605,16120,15500,16290,15330,97767,1570512165,00,0.00,N,2,750, +20250604,15370,15000,15610,15000,81288,1245554165,00,0.00,N,2,680, +20250602,14690,14610,14780,14300,29874,437977880,00,0.00,N,5,-120, +20250530,14810,14740,15350,14500,35984,538019670,00,0.00,N,2,60, +20250529,14750,14840,14980,14530,40472,595553145,00,0.00,N,2,120, +20250528,14630,14100,14650,14050,68937,1000709980,00,0.00,N,2,760, +20250527,13870,14160,14300,13860,35001,487685880,00,0.00,N,5,-260, +20250526,14130,13970,14330,13750,48766,686842140,00,0.00,N,2,160, +20250523,13970,14560,14560,13970,38414,542074470,00,0.00,N,5,-200, +20250522,14170,14480,14480,14150,41109,585707610,00,0.00,N,5,-380, +20250521,14550,14620,14820,14190,52863,768973685,00,0.00,N,2,70, +20250520,14480,14850,15140,14430,67719,993356730,00,0.00,N,5,-310, +20250519,14790,15400,15400,14740,47062,699021320,00,0.00,N,5,-620, 20250516,15410,15980,15980,15310,38344,593074690,00,0.00,N,5,-350, 20250515,15760,16110,16550,15700,47848,765121575,00,0.00,N,5,-490, 20250514,16250,16150,16390,16040,34412,558302435,00,0.00,N,2,200, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index ef37928a1250..c5ba533de498 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4510,4505,4515,4480,9515,42836455,00,0.00,N,2,5, +20250624,4505,4515,4515,4480,15350,69039725,00,0.00,N,5,-10, +20250623,4515,4560,4560,4480,16836,75982225,00,0.00,N,5,-45, +20250620,4560,4565,4630,4335,8551,38495670,00,0.00,N,3,0, +20250619,4560,4505,4585,4500,3082,14001255,00,0.00,N,2,15, +20250618,4545,4505,4595,4485,14218,64499242,00,0.00,N,5,-40, +20250617,4585,4560,4600,4555,6731,30780565,00,0.00,N,3,0, +20250616,4585,4560,4700,4495,10846,49319660,00,0.00,N,5,-10, +20250613,4595,4590,4620,4535,14587,66770130,00,0.00,N,5,-20, +20250612,4615,4615,4635,4590,8770,40375340,00,0.00,N,3,0, +20250611,4615,4625,4640,4600,9961,46000910,00,0.00,N,5,-15, +20250610,4630,4640,4660,4625,4830,22398410,00,0.00,N,5,-10, +20250609,4640,4660,4660,4595,10060,46559909,00,0.00,N,5,-15, +20250605,4655,4710,4710,4600,14194,65879266,00,0.00,N,5,-35, +20250604,4690,4660,4740,4660,2985,14022344,00,0.00,N,5,-20, +20250602,4710,4720,4720,4680,1948,9146990,00,0.00,N,2,10, +20250530,4700,4765,4765,4645,5975,27903847,00,0.00,N,2,40, +20250529,4660,4625,4670,4620,15998,74369408,00,0.00,N,2,15, +20250528,4645,4645,4795,4630,3876,18045180,00,0.00,N,3,0, +20250527,4645,4670,4690,4615,5561,25886565,00,0.00,N,5,-25, +20250526,4670,4700,4700,4560,5675,26253460,00,0.00,N,5,-30, +20250523,4700,4570,4700,4505,17488,79780990,00,0.00,N,2,10, +20250522,4690,4625,4700,4600,3444,16000770,00,0.00,N,2,65, +20250521,4625,4715,4715,4600,10485,48551981,00,0.00,N,5,-90, +20250520,4715,4700,4730,4685,4352,20472605,00,0.00,N,5,-65, +20250519,4780,4835,4860,4745,5269,25224955,00,0.00,N,5,-65, 20250516,4845,4885,4900,4840,9053,44004445,00,0.00,N,5,-50, 20250515,4895,4895,4905,4865,6193,30286885,00,0.00,N,3,0, 20250514,4895,4900,4910,4865,10411,50965675,00,0.00,N,5,-5, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 5d268c495b53..b3343878a212 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12730,12610,13120,12550,195995,2509131890,00,0.00,N,2,230, +20250624,12500,12250,12630,12220,117503,1457674460,00,0.00,N,2,500, +20250623,12000,12130,12190,11870,82074,980926210,00,0.00,N,5,-370, +20250620,12370,12410,12500,12290,78418,971203525,00,0.00,N,5,-60, +20250619,12430,12430,12580,12250,51392,636268115,00,0.00,N,2,70, +20250618,12360,12410,12480,12210,73409,906699690,00,0.00,N,5,-130, +20250617,12490,12500,12850,12350,108568,1369359280,00,0.00,N,2,100, +20250616,12390,11860,12480,11750,99514,1211452950,00,0.00,N,2,390, +20250613,12000,12380,12410,11890,150312,1816861935,00,0.00,N,5,-500, +20250612,12500,12460,12610,12360,63368,791356175,00,0.00,N,2,30, +20250611,12470,12310,12510,12270,81156,1005042860,00,0.00,N,2,190, +20250610,12280,12670,12670,12200,79585,982161975,00,0.00,N,5,-130, +20250609,12410,12190,12640,12170,123027,1531854635,00,0.00,N,2,430, +20250605,11980,11790,12330,11670,146821,1768038915,00,0.00,N,2,310, +20250604,11670,11390,11680,11300,105533,1214048190,00,0.00,N,2,460, +20250602,11210,11390,11420,11170,73528,827396770,00,0.00,N,5,-260, +20250530,11470,11620,11680,11400,59766,689306960,00,0.00,N,5,-390, +20250529,11860,11290,12070,11250,280848,3311638530,00,0.00,N,2,770, +20250528,11090,10870,11130,10870,59683,659592480,00,0.00,N,2,300, +20250527,10790,10910,11000,10700,98849,1068046900,00,0.00,N,5,-150, +20250526,10940,10850,11060,10820,68508,750133790,00,0.00,N,2,120, +20250523,10820,11150,11150,10820,90959,994179395,00,0.00,N,5,-280, +20250522,11100,11320,11320,11050,86280,958246890,00,0.00,N,5,-280, +20250521,11380,11340,11460,11230,62545,710865245,00,0.00,N,2,60, +20250520,11320,11250,11390,11250,44622,504897180,00,0.00,N,2,140, +20250519,11180,11160,11270,11080,70618,788032495,00,0.00,N,5,-80, 20250516,11260,11620,11660,11200,189211,2145432815,00,0.00,N,5,-490, 20250515,11750,11950,12010,11740,78087,922363985,00,0.00,N,5,-200, 20250514,11950,12120,12120,11880,84269,1007738770,00,0.00,N,5,-30, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index fe491b3f0bda..54ec31591425 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1794,1815,1816,1770,97284,173932036,00,0.00,N,5,-22, +20250625,7280,7280,7280,7280,0,0,00,0.00,Y,3,0, +20250624,7280,7620,8240,6630,30160510,225813647845,00,0.00,Y,2,650, +20250623,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250620,6630,5050,6630,4755,26189073,151576478489,00,0.00,Y,1,1530, +20250619,5100,4205,5260,4100,24446247,119166772354,00,0.00,Y,2,1050, +20250618,4050,4245,4465,3660,15257733,62645941915,00,0.00,Y,2,95, +20250617,3955,4560,4560,3850,2854502,11674774545,00,0.00,Y,5,-445, +20250616,4400,3990,4595,3990,2996928,12882232880,00,0.00,Y,2,120, +20250613,4280,3755,4280,3530,5745535,22358798365,00,0.00,Y,1,985, +20250612,3295,2540,3295,2500,18915390,55723143900,00,0.00,Y,1,760, +20250611,2535,2710,2750,2490,12596435,32615620895,00,0.00,Y,2,45, +20250610,2490,1907,2490,1907,15967532,37611431379,00,0.00,Y,1,573, +20250609,1917,1895,1930,1890,99173,189888739,00,0.00,Y,2,22, +20250605,1895,1885,1904,1835,98974,186741219,00,0.00,Y,2,10, +20250604,1885,1880,1897,1861,52746,99426386,00,0.00,Y,2,8, +20250602,1877,1868,1898,1846,67454,126903133,00,0.00,Y,2,7, +20250530,1870,1830,1870,1820,80649,149890245,00,0.00,Y,2,32, +20250529,1838,1783,1838,1783,86489,157101911,00,0.00,Y,2,40, +20250528,1798,1790,1800,1762,46652,83559536,00,0.00,Y,2,6, +20250527,1792,1797,1800,1755,67828,120136495,00,0.00,Y,5,-1, +20250526,1793,1762,1800,1749,56782,100520927,00,0.00,Y,2,31, +20250523,1762,1762,1781,1751,40199,70723108,00,0.00,Y,3,0, +20250522,1762,1785,1785,1760,45892,81043011,00,0.00,Y,5,-23, +20250521,1785,1769,1801,1769,48246,86215854,00,0.00,Y,5,-4, +20250520,1789,1785,1799,1760,41851,74626284,00,0.00,Y,5,-6, +20250519,1795,1808,1808,1770,51877,92631722,00,0.00,Y,2,1, +20250516,1794,1815,1816,1770,97284,173932036,00,0.00,Y,5,-22, 20250515,1816,1845,1845,1805,39974,72753409,00,0.00,N,5,-28, 20250514,1844,1855,1855,1822,78503,143945669,00,0.00,N,2,10, 20250513,1834,1801,1862,1801,71481,130285331,00,0.00,N,2,11, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 7d14f1ca0c77..ac3503bc657d 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,829,898,898,829,1052,934610,00,0.00,N,2,7, +20250624,822,824,824,801,280,229065,00,0.00,N,5,-7, +20250623,829,762,897,762,793,614900,00,0.00,N,2,16, +20250620,813,898,898,813,3273,2703091,00,0.00,N,5,-29, +20250619,842,890,890,803,391,322430,00,0.00,N,2,9, +20250618,833,849,849,800,3372,2752104,00,0.00,N,2,55, +20250617,778,925,925,778,2756,2227108,00,0.00,N,5,-69, +20250616,847,987,987,810,9534,7821824,00,0.00,N,5,-56, +20250613,903,832,947,832,1258,1057118,00,0.00,N,5,-11, +20250612,914,950,950,830,2223,2031998,00,0.00,N,2,5, +20250611,909,801,989,801,6383,5767430,00,0.00,N,2,33, +20250610,876,900,985,817,2028,1864508,00,0.00,N,5,-2, +20250609,878,878,878,878,0,0,00,0.00,N,3,-12, +20250605,890,892,892,890,21,18730,00,0.00,N,5,-4, +20250604,894,897,900,894,24,21516,00,0.00,N,5,-3, +20250602,897,897,897,897,5,4485,00,0.00,N,2,6, +20250530,891,891,891,891,3,2673,00,0.00,N,3,0, +20250529,891,891,891,891,1,891,00,0.00,N,2,8, +20250528,883,988,988,883,4,3845,00,0.00,N,5,-15, +20250527,898,899,899,898,4,3593,00,0.00,N,2,9, +20250526,889,899,899,889,16,14241,00,0.00,N,5,-9, +20250523,898,898,898,898,1,898,00,0.00,N,2,8, +20250522,890,890,890,890,1,890,00,0.00,N,2,26, +20250521,864,895,895,864,484,430206,00,0.00,N,5,-30, +20250520,894,899,899,840,504,423587,00,0.00,N,2,12, +20250519,882,896,896,882,6,5362,00,0.00,N,2,6, 20250516,876,899,899,876,13,11618,00,0.00,N,2,6, 20250515,870,872,872,860,12,10362,00,0.00,N,5,-4, 20250514,874,887,887,874,10,8817,00,0.00,N,5,-4, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index c34e504ec364..8ce33abf0e54 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7600,7600,7600,7600,103456,786265600,00,0.00,N,1,1750, +20250624,5850,5850,5850,5850,159391,932437350,00,0.00,N,1,1345, +20250623,4505,4590,4675,4500,79845,363759924,00,0.00,N,5,-90, +20250620,4595,4655,4715,4580,49244,226972452,00,0.00,N,5,-60, +20250619,4655,4785,4785,4655,53602,251536686,00,0.00,N,5,-130, +20250618,4785,4800,4875,4730,80524,385661775,00,0.00,N,5,-15, +20250617,4800,4600,4960,4600,107612,516218861,00,0.00,N,2,215, +20250616,4585,4620,4680,4495,76976,351341952,00,0.00,N,5,-35, +20250613,4620,4800,4825,4520,133207,620977670,00,0.00,N,5,-180, +20250612,4800,4815,4915,4735,143156,687696350,00,0.00,N,2,20, +20250611,4780,4900,5110,4775,371981,1800487900,00,0.00,N,5,-330, +20250610,5110,5260,5300,5080,114850,592321670,00,0.00,N,5,-150, +20250609,5260,5400,5420,5120,75245,396191000,00,0.00,N,5,-60, +20250605,5320,5330,6480,5160,1215906,7125955385,00,0.00,N,3,0, +20250604,5320,5120,5540,5120,186231,1000617650,00,0.00,N,2,220, +20250602,5100,5150,5160,5010,68319,346964035,00,0.00,N,2,30, +20250530,5070,5110,5260,5070,78966,404601590,00,0.00,N,5,-30, +20250529,5100,5320,5450,5080,236046,1182896200,00,0.00,N,5,-210, +20250528,5310,5630,5670,5190,162158,868493345,00,0.00,N,5,-220, +20250527,5530,5340,5630,4965,311855,1680624820,00,0.00,N,2,210, +20250526,5320,5600,5640,5250,116841,631276670,00,0.00,N,5,-280, +20250523,5600,5880,5900,5550,110943,627677325,00,0.00,N,5,-150, +20250522,5750,5800,5980,5750,44497,259367435,00,0.00,N,5,-40, +20250521,5790,5890,5940,5780,72838,424917250,00,0.00,N,5,-10, +20250520,5800,5850,5960,5700,83006,481134895,00,0.00,N,5,-70, +20250519,5870,6150,6150,5700,231148,1347854450,00,0.00,N,5,-350, 20250516,6220,6220,6920,6060,915957,5953983165,00,0.00,N,3,0, 20250515,6220,6830,7890,6190,1681293,11708543830,00,0.00,N,5,-260, 20250514,6480,6110,6550,5980,127092,809524940,00,0.00,N,2,430, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index e828b6f6a859..6fd50ae96d6d 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3180,3150,3190,3125,37723,118770351,00,0.00,N,2,25, +20250624,3155,3110,3175,3095,28224,88544245,00,0.00,N,2,45, +20250623,3110,3105,3160,3075,38896,121050035,00,0.00,N,2,5, +20250620,3105,3105,3140,3085,39109,121347118,00,0.00,N,3,0, +20250619,3105,3080,3155,3030,26688,82347858,00,0.00,N,2,5, +20250618,3100,3110,3110,3070,20756,64178635,00,0.00,N,5,-10, +20250617,3110,3105,3145,3075,73178,227394745,00,0.00,N,5,-45, +20250616,3155,3105,3200,3055,72051,226579905,00,0.00,N,2,60, +20250613,3095,3110,3135,3000,76582,232540785,00,0.00,N,5,-40, +20250612,3135,3090,3185,3040,29791,92581955,00,0.00,N,2,55, +20250611,3080,3165,3165,3015,39805,121926423,00,0.00,N,5,-20, +20250610,3100,3100,3160,3055,31582,97780957,00,0.00,N,2,15, +20250609,3085,3055,3105,3005,76439,234077470,00,0.00,N,2,30, +20250605,3055,3060,3115,3025,25656,78189549,00,0.00,N,5,-5, +20250604,3060,3070,3120,3000,49182,150116355,00,0.00,N,5,-5, +20250602,3065,3085,3085,2990,46076,139686650,00,0.00,N,5,-20, +20250530,3085,2980,3090,2945,57240,173527965,00,0.00,N,2,125, +20250529,2960,2990,2995,2935,36837,108968590,00,0.00,N,5,-20, +20250528,2980,2995,3000,2940,21715,64324935,00,0.00,N,5,-20, +20250527,3000,2970,3000,2935,22629,67014050,00,0.00,N,2,30, +20250526,2970,2970,3030,2940,21604,64276253,00,0.00,N,3,0, +20250523,2970,2985,3035,2940,40495,120407952,00,0.00,N,5,-15, +20250522,2985,2985,2995,2935,49404,146177065,00,0.00,N,5,-5, +20250521,2990,3025,3025,2970,29502,88073000,00,0.00,N,5,-35, +20250520,3025,3030,3030,2960,29798,89076372,00,0.00,N,5,-5, +20250519,3030,2950,3030,2915,70775,209429646,00,0.00,N,2,60, 20250516,2970,2980,3020,2940,69094,204704498,00,0.00,N,5,-10, 20250515,2980,3000,3045,2955,27329,81394129,00,0.00,N,5,-25, 20250514,3005,3015,3050,2945,85327,256020295,00,0.00,N,2,30, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index b8961188dfe2..45f8821ff9ca 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3995,4100,4120,3970,559567,2243844518,00,0.00,N,5,-165, +20250624,4160,4035,4175,3960,1205398,4923994491,00,0.00,N,2,230, +20250623,3930,3880,4010,3805,611762,2399215470,00,0.00,N,5,-50, +20250620,3980,4305,4305,3905,2201066,8928440280,00,0.00,N,5,-10, +20250619,3990,3965,4010,3910,798694,3170056899,00,0.00,N,2,45, +20250618,3945,3890,3960,3830,619192,2430160901,00,0.00,N,2,80, +20250617,3865,3885,3925,3810,435602,1688228101,00,0.00,N,2,60, +20250616,3805,3730,3820,3685,389925,1467530404,00,0.00,N,2,80, +20250613,3725,3845,3855,3680,623390,2336071837,00,0.00,N,5,-115, +20250612,3840,3950,3960,3815,691053,2680535312,00,0.00,N,2,5, +20250611,3835,3765,4135,3710,3740853,14607029485,00,0.00,N,2,90, +20250610,3745,3745,3755,3620,489944,1815167146,00,0.00,N,2,75, +20250609,3670,3575,3680,3575,421758,1538677506,00,0.00,N,2,110, +20250605,3560,3570,3615,3545,232199,829586819,00,0.00,N,5,-10, +20250604,3570,3475,3575,3475,171616,607264071,00,0.00,N,2,70, +20250602,3500,3460,3505,3375,159285,552500031,00,0.00,N,2,35, +20250530,3465,3530,3545,3440,170704,592969236,00,0.00,N,5,-75, +20250529,3540,3550,3565,3520,112589,398492782,00,0.00,N,5,-10, +20250528,3550,3545,3570,3535,181018,643563900,00,0.00,N,2,35, +20250527,3515,3540,3550,3500,204420,718680439,00,0.00,N,5,-35, +20250526,3550,3525,3575,3525,190272,674667339,00,0.00,N,3,0, +20250523,3550,3695,3710,3525,759856,2737774769,00,0.00,N,2,55, +20250522,3495,3555,3560,3480,190895,668751582,00,0.00,N,5,-50, +20250521,3545,3505,3650,3505,317711,1133602708,00,0.00,N,2,35, +20250520,3510,3460,3520,3460,233095,814929663,00,0.00,N,2,75, +20250519,3435,3460,3487,3405,230319,793750509,00,0.00,N,5,-25, 20250516,3460,3550,3550,3455,285628,994021507,00,0.00,N,5,-85, 20250515,3545,3570,3605,3540,306901,1092803191,00,0.00,N,5,-20, 20250514,3565,3580,3585,3530,381711,1355996975,00,0.00,N,2,55, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index f2c23a5961af..867d650df7eb 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250625,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250624,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250623,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250620,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250619,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250618,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250617,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250616,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250613,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250612,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250611,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250610,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250609,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250605,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250604,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250602,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250530,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250529,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250528,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250527,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250526,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250523,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250522,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250521,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250520,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250519,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250516,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250515,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250514,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250513,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250512,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250514,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250513,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250512,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250509,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250508,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250507,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 8ded912987f6..5e8aa51c8de4 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4110,4240,4305,4020,418961,1733502371,00,0.00,N,5,-195, +20250624,4305,4320,4425,4150,362797,1547046939,00,0.00,N,2,70, +20250623,4235,4400,4565,4235,664719,2911025553,00,0.00,N,5,-260, +20250620,4495,3790,4620,3790,5156839,22473492999,00,0.00,N,2,700, +20250619,3795,3855,4100,3740,663392,2576243716,00,0.00,N,5,-95, +20250618,3890,3930,4050,3750,562421,2208046897,00,0.00,N,5,-75, +20250617,3965,3725,4445,3625,4333791,17861627939,00,0.00,N,2,245, +20250616,3720,3375,3765,3340,877020,3176975634,00,0.00,N,2,345, +20250613,3375,3515,3580,3330,461522,1589619565,00,0.00,N,5,-135, +20250612,3510,3730,3800,3500,532250,1922841714,00,0.00,N,5,-190, +20250611,3700,3330,4050,3320,2282886,8588139917,00,0.00,N,2,320, +20250610,3380,3310,3470,3210,563830,1876881188,00,0.00,N,5,-5, +20250609,3385,3095,3560,2980,1129780,3623894898,00,0.00,N,2,370, +20250605,3015,2790,3195,2770,4143330,12449189947,00,0.00,N,2,295, +20250604,2720,2740,2775,2675,246206,667000780,00,0.00,N,5,-15, +20250602,2735,2705,2775,2680,99081,271060227,00,0.00,N,2,25, +20250530,2710,2740,2765,2700,113168,307237125,00,0.00,N,5,-40, +20250529,2750,2695,2760,2685,155822,423907093,00,0.00,N,2,30, +20250528,2720,2755,2805,2700,228516,625549521,00,0.00,N,5,-5, +20250527,2725,2795,2915,2720,1001875,2821557468,00,0.00,N,5,-10, +20250526,2735,2690,3170,2660,5405886,16196093759,00,0.00,N,2,155, +20250523,2580,2590,2635,2565,21532,56047769,00,0.00,N,3,0, +20250522,2580,2585,2590,2555,13730,35241130,00,0.00,N,5,-5, +20250521,2585,2560,2585,2545,11729,30120955,00,0.00,N,2,40, +20250520,2545,2545,2575,2540,15199,38812115,00,0.00,N,3,0, +20250519,2545,2595,2600,2545,26509,67815663,00,0.00,N,5,-50, 20250516,2595,2625,2625,2565,33776,87604577,00,0.00,N,5,-5, 20250515,2600,2585,2670,2565,59727,155995872,00,0.00,N,2,15, 20250514,2585,2600,2610,2565,44731,115511574,00,0.00,N,5,-10, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 740c9a4e6119..bbdd56913260 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250625,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250624,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250623,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250620,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250619,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250618,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250617,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250616,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250613,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250612,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250611,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250610,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250609,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250605,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250604,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250602,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250530,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250529,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250528,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250527,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250526,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250523,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250522,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250521,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250520,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250519,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250516,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250515,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250514,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250513,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250512,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250514,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250513,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250512,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250509,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250508,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250507,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index a522827be8f9..b8bf5c2750ac 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19120,19510,19660,19070,186365,3585459340,00,0.00,N,5,-90, +20250624,19210,19240,19560,19070,163281,3145417760,00,0.00,N,2,310, +20250623,18900,18870,19100,18720,197965,3737226945,00,0.00,N,5,-530, +20250620,19430,19570,19710,18960,322779,6242381185,00,0.00,N,5,-140, +20250619,19570,20800,20850,19490,423622,8460189780,00,0.00,N,5,-880, +20250618,20450,20300,20600,20100,258250,5255277475,00,0.00,N,5,-200, +20250617,20650,19260,21850,19020,1303640,27125656925,00,0.00,N,2,1520, +20250616,19130,18890,19180,18320,242040,4571543480,00,0.00,N,2,260, +20250613,18870,19600,19680,18650,380960,7245605650,00,0.00,N,5,-420, +20250612,19290,19200,19610,18900,268508,5172626335,00,0.00,N,2,280, +20250611,19010,18120,19500,18120,602867,11481047525,00,0.00,N,2,960, +20250610,18050,17410,18430,17230,472133,8474871325,00,0.00,N,2,980, +20250609,17070,17620,17620,16950,232061,3985046645,00,0.00,N,5,-350, +20250605,17420,17130,17850,16950,364250,6371037085,00,0.00,N,2,480, +20250604,16940,17050,17170,16830,134565,2281179530,00,0.00,N,2,240, +20250602,16700,16460,17200,16390,223986,3766310460,00,0.00,N,2,250, +20250530,16450,16500,16590,16070,172394,2811482505,00,0.00,N,5,-300, +20250529,16750,17010,17070,16500,185458,3088013235,00,0.00,N,2,200, +20250528,16550,17380,17480,16510,229751,3894573140,00,0.00,N,5,-500, +20250527,17050,17140,17280,16660,208170,3527620845,00,0.00,N,5,-120, +20250526,17170,17000,17880,16990,603098,10523615295,00,0.00,N,2,610, +20250523,16560,16560,16900,16060,239021,3962425925,00,0.00,N,2,60, +20250522,16500,17750,17810,16500,698744,11940723235,00,0.00,N,5,-200, +20250521,16700,16270,16970,16180,438638,7286382790,00,0.00,N,2,1130, +20250520,15570,15720,15880,15210,186776,2881402960,00,0.00,N,2,10, +20250519,15560,15500,15840,15140,156256,2403932515,00,0.00,N,5,-290, 20250516,15850,15010,15910,15010,230987,3616214075,00,0.00,N,2,630, 20250515,15220,15670,15670,15020,141613,2149650815,00,0.00,N,5,-490, 20250514,15710,15590,16090,15440,159181,2503402085,00,0.00,N,2,310, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 9ef2537eb090..b4e1587bc82e 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33900,34050,34700,33500,524300,17863632126,00,0.00,N,2,150, +20250624,33750,33300,33950,33250,347582,11693111525,00,0.00,N,2,1100, +20250623,32650,33100,33100,32300,389997,12722578875,00,0.00,N,5,-1000, +20250620,33650,33450,33700,33150,339534,11364692625,00,0.00,N,2,100, +20250619,33550,33500,33850,33100,301796,10074855625,00,0.00,N,2,200, +20250618,33350,33100,33500,32500,510115,16874542825,00,0.00,N,5,-200, +20250617,33550,33150,33800,32900,367779,12321609875,00,0.00,N,2,500, +20250616,33050,32600,33100,32100,335372,10937483650,00,0.00,N,5,-50, +20250613,33100,34500,34500,32500,737645,24425184200,00,0.00,N,5,-1700, +20250612,34800,34800,35050,34500,336369,11692813650,00,0.00,N,2,150, +20250611,34650,34250,34850,34150,311170,10760351825,00,0.00,N,2,500, +20250610,34150,34400,34550,33900,249861,8531693075,00,0.00,N,3,0, +20250609,34150,34250,34950,34100,275943,9495270725,00,0.00,N,2,250, +20250605,33900,33550,34400,33550,258305,8777101100,00,0.00,N,2,350, +20250604,33550,33550,34100,33450,328612,11050605200,00,0.00,N,2,200, +20250602,33350,33400,33600,33000,127984,4255920750,00,0.00,N,5,-350, +20250530,33700,34200,34300,33550,145359,4922346650,00,0.00,N,5,-800, +20250529,34500,34500,35000,34100,197850,6844859750,00,0.00,N,2,450, +20250528,34050,33300,34450,33100,193296,6565504550,00,0.00,N,2,850, +20250527,33200,33200,33350,32900,128634,4257033200,00,0.00,N,5,-300, +20250526,33500,32850,33500,32850,165887,5526454350,00,0.00,N,2,250, +20250523,33250,33300,33700,33150,133148,4447082650,00,0.00,N,3,0, +20250522,33250,34000,34100,33050,249981,8306253275,00,0.00,N,5,-850, +20250521,34100,34300,34400,34000,136523,4657779225,00,0.00,N,5,-150, +20250520,34250,35350,35450,33950,230500,7913857250,00,0.00,N,5,-850, +20250519,35100,35900,35950,34850,273658,9603000725,00,0.00,N,5,-1000, 20250516,36100,36700,36700,35850,167163,6021046375,00,0.00,N,5,-350, 20250515,36450,36800,36850,36400,152652,5577698875,00,0.00,N,5,-800, 20250514,37250,37450,37600,36800,112010,4155607150,00,0.00,N,5,-200, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index c4a5d9fdef2b..c4e378cc1ad5 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2140,2135,2205,2125,674229,1463059930,00,0.00,N,2,5, +20250624,2135,2100,2270,2060,1436740,3092854615,00,0.00,N,2,50, +20250623,2085,2100,2120,2060,524037,1098989210,00,0.00,N,5,-30, +20250620,2115,2105,2125,2045,584028,1223065852,00,0.00,N,2,5, +20250619,2110,2060,2120,2045,650003,1358348420,00,0.00,N,2,50, +20250618,2060,2000,2160,1999,1534436,3213319969,00,0.00,N,2,50, +20250617,2010,2045,2055,2010,519443,1051145678,00,0.00,N,5,-35, +20250616,2045,2035,2065,2000,464114,944330155,00,0.00,N,2,10, +20250613,2035,2050,2050,1996,333180,671860873,00,0.00,N,2,25, +20250612,2010,2045,2060,1998,398928,809399638,00,0.00,N,5,-10, +20250611,2020,2045,2085,2010,648994,1332700537,00,0.00,N,2,24, +20250610,1996,1988,2045,1966,345468,693727732,00,0.00,N,2,8, +20250609,1988,1976,2050,1976,304981,614348133,00,0.00,N,2,23, +20250605,1965,2010,2020,1951,368122,729882949,00,0.00,N,5,-40, +20250604,2005,1951,2040,1951,677413,1364787274,00,0.00,N,2,57, +20250602,1948,1890,1973,1871,445070,866607986,00,0.00,N,2,58, +20250530,1890,1985,1985,1889,570839,1100939610,00,0.00,N,5,-90, +20250529,1980,1947,1985,1905,330708,648514367,00,0.00,N,2,49, +20250528,1931,1969,2000,1931,439824,864866688,00,0.00,N,5,-38, +20250527,1969,1915,1984,1899,974990,1911225640,00,0.00,N,2,67, +20250526,1902,1880,1907,1855,480458,903172688,00,0.00,N,2,23, +20250523,1879,1885,1894,1853,305964,573298426,00,0.00,N,5,-19, +20250522,1898,1904,1917,1869,534998,1014262136,00,0.00,N,5,-2, +20250521,1900,1770,1920,1760,2018181,3785100399,00,0.00,N,2,169, +20250520,1731,1800,1830,1724,5173354,8170218408,00,0.00,N,5,-36, +20250519,1767,1765,1810,1740,264740,468524216,00,0.00,N,2,2, 20250516,1765,1649,1780,1649,801820,1392674002,00,0.00,N,2,122, 20250515,1643,1647,1689,1611,157079,256987466,00,0.00,N,5,-4, 20250514,1647,1659,1660,1622,227288,372858697,00,0.00,N,2,6, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 67cd21343c2b..208b171ae112 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6850,6810,6900,6710,401779,2735807715,00,0.00,N,2,80, +20250624,6770,7000,7000,6660,910978,6208975260,00,0.00,N,2,10, +20250623,6760,6750,6840,6620,975151,6549970475,00,0.00,N,5,-100, +20250620,6860,7100,7100,6730,781876,5381095365,00,0.00,N,5,-80, +20250619,6940,6890,6990,6810,728288,5020479265,00,0.00,N,5,-40, +20250618,6980,6480,7120,6470,2488615,17204736415,00,0.00,N,2,630, +20250617,6350,6530,6560,6220,865961,5528208400,00,0.00,N,5,-160, +20250616,6510,5910,6600,5870,2159169,13797762685,00,0.00,N,2,580, +20250613,5930,6020,6060,5870,957052,5704612555,00,0.00,N,5,-90, +20250612,6020,6140,6170,6000,670376,4070994440,00,0.00,N,5,-120, +20250611,6140,6150,6380,6080,1137947,7068454165,00,0.00,N,2,30, +20250610,6110,5930,6170,5870,1050301,6329132870,00,0.00,N,2,190, +20250609,5920,5950,6010,5850,997633,5897152835,00,0.00,N,5,-50, +20250605,5970,6080,6140,5935,932208,5602842825,00,0.00,N,5,-110, +20250604,6080,6150,6210,5960,736437,4459253785,00,0.00,N,3,0, +20250602,6080,5940,6110,5830,848519,5105743115,00,0.00,N,2,150, +20250530,5930,6170,6300,5800,1443594,8604229710,00,0.00,N,5,-120, +20250529,6050,5950,6070,5920,838054,5031485435,00,0.00,N,2,80, +20250528,5970,6090,6130,5830,956018,5702833080,00,0.00,N,2,30, +20250527,5940,5970,6150,5940,1234386,7436582005,00,0.00,N,5,-140, +20250526,6080,5390,6110,5390,3230827,19067531915,00,0.00,N,2,680, +20250523,5400,5320,5460,5250,653393,3532862690,00,0.00,N,2,90, +20250522,5310,5480,5600,5290,771153,4180820475,00,0.00,N,5,-230, +20250521,5540,5630,5820,5500,1703744,9664187345,00,0.00,N,5,-50, +20250520,5590,5450,5590,5380,1260511,6952899770,00,0.00,N,2,230, +20250519,5360,5240,5360,5060,1423039,7461427465,00,0.00,N,2,80, 20250516,5280,5210,5380,5120,1854386,9727139215,00,0.00,N,2,50, 20250515,5230,5670,5680,5010,5198985,27168970900,00,0.00,N,5,-470, 20250514,5700,5500,5730,5470,852765,4810886555,00,0.00,N,2,200, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index d92a794f3ad5..8b3fb3747d95 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250625,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250624,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250623,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250620,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250619,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250618,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250617,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250616,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250613,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250612,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250611,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250610,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250609,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250605,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250604,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250602,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250530,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250529,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250528,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250527,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250526,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250523,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250522,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250521,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250520,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250519,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250516,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250515,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250514,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250513,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250512,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250514,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250513,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250512,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250509,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250508,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250507,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 143bd7be8517..ad48c6a7ac3e 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1226,1242,1245,1225,181528,223189925,00,0.00,N,5,-16, +20250624,1242,1232,1253,1201,181924,225648182,00,0.00,N,2,22, +20250623,1220,1246,1251,1196,323676,395223793,00,0.00,N,5,-25, +20250620,1245,1266,1266,1237,249788,310697668,00,0.00,N,5,-10, +20250619,1255,1288,1288,1253,263841,333083358,00,0.00,N,5,-20, +20250618,1275,1284,1289,1272,136130,173860169,00,0.00,N,5,-9, +20250617,1284,1287,1303,1280,178441,229847689,00,0.00,N,5,-1, +20250616,1285,1297,1300,1272,156453,200907740,00,0.00,N,5,-14, +20250613,1299,1315,1320,1288,343352,445962895,00,0.00,N,5,-16, +20250612,1315,1291,1352,1283,310407,404629108,00,0.00,N,2,24, +20250611,1291,1285,1296,1273,191575,245829561,00,0.00,N,2,6, +20250610,1285,1288,1303,1283,184943,238715089,00,0.00,N,5,-5, +20250609,1290,1295,1302,1276,295853,381278526,00,0.00,N,5,-5, +20250605,1295,1296,1325,1288,220058,285860303,00,0.00,N,5,-1, +20250604,1296,1331,1342,1290,347934,455101542,00,0.00,N,5,-24, +20250602,1320,1285,1329,1281,467768,613084634,00,0.00,N,2,36, +20250530,1284,1270,1290,1270,162396,208329690,00,0.00,N,2,3, +20250529,1281,1274,1290,1265,243007,309909611,00,0.00,N,2,7, +20250528,1274,1282,1297,1274,168124,215444352,00,0.00,N,5,-8, +20250527,1282,1299,1310,1278,205106,263965091,00,0.00,N,5,-17, +20250526,1299,1290,1320,1280,202273,262387525,00,0.00,N,2,9, +20250523,1290,1300,1305,1270,197461,252701955,00,0.00,N,5,-6, +20250522,1296,1301,1317,1289,235893,307337430,00,0.00,N,5,-5, +20250521,1301,1277,1320,1272,198867,258993844,00,0.00,N,2,16, +20250520,1285,1268,1294,1262,245500,314948748,00,0.00,N,2,19, +20250519,1266,1250,1285,1227,334819,422145859,00,0.00,N,2,15, 20250516,1251,1284,1290,1247,406422,511941049,00,0.00,N,5,-33, 20250515,1284,1292,1308,1282,215277,277220310,00,0.00,N,5,-13, 20250514,1297,1302,1324,1286,577717,750598320,00,0.00,N,5,-4, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index a9d5e6fa7289..f6d66bd3bc87 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2340,2350,2390,2305,1720049,4034390874,00,0.00,N,3,0, +20250624,2340,2370,2370,2280,1591200,3689280452,00,0.00,N,5,-5, +20250623,2345,2280,2365,2245,1931244,4498135293,00,0.00,N,2,25, +20250620,2320,2310,2325,2255,1076416,2463924458,00,0.00,N,2,15, +20250619,2305,2330,2340,2290,1471974,3406073838,00,0.00,N,5,-20, +20250618,2325,2215,2390,2195,5033867,11638259517,00,0.00,N,2,105, +20250617,2220,2220,2245,2185,803792,1782544101,00,0.00,N,2,10, +20250616,2210,2165,2215,2130,654208,1428953874,00,0.00,N,2,45, +20250613,2165,2230,2230,2120,1165725,2500184226,00,0.00,N,5,-45, +20250612,2210,2235,2235,2185,599349,1319048325,00,0.00,N,5,-25, +20250611,2235,2225,2240,2185,756147,1675658767,00,0.00,N,2,10, +20250610,2225,2215,2240,2175,577418,1275136629,00,0.00,N,2,10, +20250609,2215,2275,2290,2200,1554779,3485866167,00,0.00,N,5,-20, +20250605,2235,2170,2275,2125,2947785,6580323509,00,0.00,N,2,80, +20250604,2155,2075,2175,2050,1160754,2478579556,00,0.00,N,2,105, +20250602,2050,1996,2055,1994,358291,728646787,00,0.00,N,2,54, +20250530,1996,2015,2025,1996,330163,661840227,00,0.00,N,5,-34, +20250529,2030,2015,2030,1999,311422,627249048,00,0.00,N,2,15, +20250528,2015,2000,2050,1997,396724,800922231,00,0.00,N,2,23, +20250527,1992,2005,2045,1960,626472,1245610837,00,0.00,N,5,-5, +20250526,1997,1985,2005,1980,193343,384856493,00,0.00,N,2,12, +20250523,1985,2010,2020,1985,254422,507403309,00,0.00,N,5,-15, +20250522,2000,2030,2060,2000,305453,615474226,00,0.00,N,5,-55, +20250521,2055,2055,2095,2040,242763,502887502,00,0.00,N,3,0, +20250520,2055,2080,2095,2040,312915,645824395,00,0.00,N,5,-5, +20250519,2060,2060,2090,2045,322186,665276355,00,0.00,N,5,-15, 20250516,2075,2130,2140,2055,691023,1442777640,00,0.00,N,5,-60, 20250515,2135,2145,2205,2135,569370,1237930548,00,0.00,N,5,-10, 20250514,2145,2160,2175,2135,334987,720376575,00,0.00,N,5,-20, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 8f5599e57bc9..bac15ae81107 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1462,1480,1493,1459,1709228,2513191329,00,0.00,N,5,-13, +20250624,1475,1461,1495,1461,1790680,2647011875,00,0.00,N,2,15, +20250623,1460,1482,1484,1453,1713288,2512268050,00,0.00,N,5,-41, +20250620,1501,1535,1544,1501,1829757,2779685474,00,0.00,N,5,-31, +20250619,1532,1549,1597,1530,1992132,3084774933,00,0.00,N,5,-17, +20250618,1549,1590,1604,1543,2052950,3213232082,00,0.00,N,5,-31, +20250617,1580,1527,1606,1520,5543567,8736119301,00,0.00,N,2,61, +20250616,1519,1540,1540,1491,2101869,3169606198,00,0.00,N,5,-36, +20250613,1555,1564,1634,1540,5964595,9487519867,00,0.00,N,2,2, +20250612,1553,1599,1599,1545,2920337,4547453299,00,0.00,N,5,-50, +20250611,1603,1540,1635,1540,5274142,8472024882,00,0.00,N,2,51, +20250610,1552,1577,1587,1550,2434650,3811479292,00,0.00,N,5,-25, +20250609,1577,1601,1616,1569,2434907,3866390414,00,0.00,N,5,-25, +20250605,1602,1614,1624,1590,1931183,3104856147,00,0.00,N,5,-12, +20250604,1614,1682,1686,1602,3018786,4909919859,00,0.00,N,5,-66, +20250602,1680,1753,1764,1678,3470103,5895554216,00,0.00,N,5,-69, +20250530,1749,1693,1817,1661,15047072,26368256851,00,0.00,N,2,59, +20250529,1690,1595,1751,1588,16951792,28769740975,00,0.00,N,2,83, +20250528,1607,1675,1675,1601,4266699,6904430051,00,0.00,N,5,-68, +20250527,1675,1736,1779,1619,9932334,16657674870,00,0.00,N,5,-55, +20250526,1730,1759,1871,1687,23578286,42174543381,00,0.00,N,2,5, +20250523,1725,1881,1888,1715,22763367,40563934448,00,0.00,N,5,-174, +20250522,1899,1522,1945,1517,97669382,177703050171,00,0.00,N,2,399, +20250521,1500,1544,1610,1494,12740518,19696254391,00,0.00,N,2,30, +20250520,1470,1484,1492,1421,6223534,9103994636,00,0.00,N,5,-14, +20250519,1484,1380,1600,1356,41613328,62635938997,00,0.00,N,2,178, 20250516,1306,1353,1354,1303,839135,1101637576,00,0.00,N,5,-47, 20250515,1353,1347,1375,1337,639234,868096568,00,0.00,N,2,6, 20250514,1347,1343,1359,1330,546050,734238472,00,0.00,N,2,6, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 4c891879753a..95001314690e 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4300,4390,4530,4000,6843877,29058421532,00,0.00,N,5,-285, +20250624,4585,4280,4885,4100,21959126,99533521661,00,0.00,N,2,375, +20250623,4210,3365,4210,3335,12691296,51744360683,00,0.00,N,1,970, +20250620,3240,3175,3375,3040,716257,2316753791,00,0.00,N,2,65, +20250619,3175,3395,3470,3100,979779,3177519496,00,0.00,N,5,-130, +20250618,3305,3005,3385,2975,1007591,3225371527,00,0.00,N,2,300, +20250617,3005,3370,3380,2960,1319468,4064759867,00,0.00,N,5,-320, +20250616,3325,3205,3555,3035,2573770,8503492291,00,0.00,N,2,90, +20250613,3235,3490,3650,3165,1014480,3374637751,00,0.00,N,5,-255, +20250612,3490,3565,3635,3340,765217,2633728706,00,0.00,N,5,-60, +20250611,3550,3445,3670,3330,1647208,5755055575,00,0.00,N,2,200, +20250610,3350,3340,3480,3150,1893709,6226697294,00,0.00,N,5,-60, +20250609,3410,2750,3490,2720,6098064,19991126462,00,0.00,N,2,725, +20250605,2685,2480,2770,2425,1086049,2900961892,00,0.00,N,2,210, +20250604,2475,2500,2590,2415,424258,1061966461,00,0.00,N,5,-20, +20250602,2495,2435,2505,2400,167534,410551241,00,0.00,N,2,35, +20250530,2460,2400,2485,2360,313458,762388454,00,0.00,N,2,90, +20250529,2370,2395,2400,2310,147286,345103735,00,0.00,N,5,-20, +20250528,2390,2475,2485,2340,196370,474095885,00,0.00,N,5,-70, +20250527,2460,2375,2475,2355,160721,390258585,00,0.00,N,2,60, +20250526,2400,2315,2425,2305,369548,874893350,00,0.00,N,2,85, +20250523,2315,2265,2330,2210,157274,356655380,00,0.00,N,2,50, +20250522,2265,2290,2290,2205,130010,292587578,00,0.00,N,3,0, +20250521,2265,2240,2360,2240,148868,339407215,00,0.00,N,5,-10, +20250520,2275,2195,2380,2185,292466,655639104,00,0.00,N,2,75, +20250519,2200,2345,2345,2140,278604,615192638,00,0.00,N,5,-160, 20250516,2360,2365,2390,2215,212725,487901584,00,0.00,N,3,0, 20250515,2360,2495,2495,2290,261541,618429650,00,0.00,N,5,-110, 20250514,2470,2400,2535,2360,367112,896636931,00,0.00,N,2,90, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 5473eb69e540..efa57c7b4a7c 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1630,1627,1639,1599,110997,179523402,00,0.00,N,2,3, +20250624,1627,1648,1671,1515,497877,780224917,00,0.00,N,2,2, +20250623,1625,1662,1700,1613,255472,419227869,00,0.00,N,5,-82, +20250620,1707,1669,1721,1660,101452,172634251,00,0.00,N,2,38, +20250619,1669,1661,1699,1611,97056,159702015,00,0.00,N,2,9, +20250618,1660,1653,1666,1581,364030,588399836,00,0.00,N,2,8, +20250617,1652,1698,1735,1635,177468,296939618,00,0.00,N,5,-47, +20250616,1699,1855,1855,1699,242453,423863803,00,0.00,N,5,-53, +20250613,1752,1790,1828,1738,229632,404333145,00,0.00,N,5,-55, +20250612,1807,1797,1843,1773,134181,241817867,00,0.00,N,2,17, +20250611,1790,1783,1821,1760,227167,404113374,00,0.00,N,5,-2, +20250610,1792,1782,1838,1782,111124,201311352,00,0.00,N,5,-14, +20250609,1806,1807,1815,1741,260939,462115424,00,0.00,N,5,-1, +20250605,1807,1789,1877,1720,345133,631758376,00,0.00,N,2,17, +20250604,1790,1821,1840,1770,172315,308260003,00,0.00,N,5,-31, +20250602,1821,1820,1839,1781,88292,158956799,00,0.00,N,3,0, +20250530,1821,1818,1857,1750,206642,369520553,00,0.00,N,2,3, +20250529,1818,1886,1930,1807,179674,329711910,00,0.00,N,5,-68, +20250528,1886,1903,1925,1835,141160,264890006,00,0.00,N,5,-17, +20250527,1903,1857,1936,1781,419039,776021681,00,0.00,N,2,13, +20250526,1890,2250,2280,1890,620366,1257809899,00,0.00,N,5,-110, +20250523,2000,2160,2180,1996,276550,571372033,00,0.00,N,5,-160, +20250522,2160,2100,2185,2075,177869,378739123,00,0.00,N,2,25, +20250521,2135,2175,2210,2075,251652,536772225,00,0.00,N,5,-25, +20250520,2160,2165,2235,2120,236257,516819970,00,0.00,N,5,-5, +20250519,2165,2105,2220,2055,258656,551991290,00,0.00,N,3,0, 20250516,2165,2075,2180,1982,351817,730145823,00,0.00,N,2,85, 20250515,2080,2195,2200,2060,258844,550181222,00,0.00,N,5,-115, 20250514,2195,2140,2280,2065,957304,2094133500,00,0.00,N,2,95, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index c8a7b5531f21..75110193492a 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7260,7700,7700,7200,183674,1350042280,00,0.00,N,5,-320, +20250624,7580,7730,7780,7350,174968,1321075045,00,0.00,N,5,-140, +20250623,7720,7750,7800,7510,159177,1213378790,00,0.00,N,5,-120, +20250620,7840,7780,7880,7650,181186,1406615005,00,0.00,N,2,130, +20250619,7710,7740,7750,7560,132009,1014465280,00,0.00,N,2,70, +20250618,7640,7560,7720,7460,153720,1175020865,00,0.00,N,2,70, +20250617,7570,7490,7570,7330,95858,713594035,00,0.00,N,2,70, +20250616,7500,7340,7540,7260,78871,586872015,00,0.00,N,2,160, +20250613,7340,7580,7610,7220,197802,1453752345,00,0.00,N,5,-230, +20250612,7570,7530,7610,7490,81594,615828960,00,0.00,N,2,20, +20250611,7550,7790,7790,7550,113587,865957830,00,0.00,N,5,-130, +20250610,7680,7620,7770,7490,182720,1398286225,00,0.00,N,2,120, +20250609,7560,7430,7650,7410,149638,1131337600,00,0.00,N,2,200, +20250605,7360,7450,7460,7310,59714,441319690,00,0.00,N,2,10, +20250604,7350,7260,7440,7260,50513,371629815,00,0.00,N,2,100, +20250602,7250,7400,7520,7060,135561,1001031790,00,0.00,N,5,-30, +20250530,7280,7350,7400,7270,60798,444859965,00,0.00,N,5,-10, +20250529,7290,7340,7340,7210,48223,350502675,00,0.00,N,5,-50, +20250528,7340,7240,7430,7240,84198,617944205,00,0.00,N,2,120, +20250527,7220,7340,7400,7190,74119,539178255,00,0.00,N,5,-180, +20250526,7400,7450,7520,7270,106251,786322180,00,0.00,N,2,120, +20250523,7280,7040,7410,6960,252784,1836796515,00,0.00,N,2,250, +20250522,7030,7060,7140,6920,61196,430233180,00,0.00,N,2,10, +20250521,7020,6930,7090,6930,44300,310358530,00,0.00,N,2,70, +20250520,6950,7010,7140,6950,78962,554537950,00,0.00,N,5,-30, +20250519,6980,7050,7140,6980,48343,340089975,00,0.00,N,5,-120, 20250516,7100,7140,7190,7050,53912,382608015,00,0.00,N,2,30, 20250515,7070,7090,7160,6960,59961,422542930,00,0.00,N,5,-20, 20250514,7090,7090,7130,7000,65557,463400635,00,0.00,N,2,10, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 0935a0600e6b..1821bbdf1737 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14570,14830,14880,14490,178111,2608207455,00,0.00,N,5,-260, +20250624,14830,14980,15020,14660,103665,1534625105,00,0.00,N,5,-30, +20250623,14860,14960,14970,14680,76679,1134998470,00,0.00,N,5,-230, +20250620,15090,15180,15230,14980,44460,671290225,00,0.00,N,5,-10, +20250619,15100,15340,15400,14980,49020,738801060,00,0.00,N,5,-120, +20250618,15220,15130,15290,14930,58361,884719410,00,0.00,N,2,140, +20250617,15080,15200,15330,14860,83411,1254794865,00,0.00,N,5,-60, +20250616,15140,15100,15300,14870,88185,1325893270,00,0.00,N,3,0, +20250613,15140,15580,15580,15000,179437,2728336190,00,0.00,N,5,-370, +20250612,15510,15770,15800,15480,121211,1886843790,00,0.00,N,5,-230, +20250611,15740,15790,15960,15610,112408,1773977575,00,0.00,N,2,60, +20250610,15680,16060,16060,15590,133480,2090073490,00,0.00,N,5,-170, +20250609,15850,16030,16100,15730,125309,1992278175,00,0.00,N,5,-190, +20250605,16040,15910,16230,15880,84986,1362263525,00,0.00,N,2,150, +20250604,15890,16120,16120,15610,107843,1714242025,00,0.00,N,5,-80, +20250602,15970,16350,16350,15900,96632,1545725020,00,0.00,N,5,-300, +20250530,16270,16090,16380,16040,66401,1078076865,00,0.00,N,2,180, +20250529,16090,16200,16200,15920,93389,1497559090,00,0.00,N,5,-50, +20250528,16140,16310,16310,16060,97789,1580207045,00,0.00,N,5,-120, +20250527,16260,16420,16870,16150,173038,2839164280,00,0.00,N,5,-60, +20250526,16320,16430,16630,16230,102092,1682017320,00,0.00,N,5,-10, +20250523,16330,16860,16900,16220,116657,1912543980,00,0.00,N,5,-500, +20250522,16830,16420,17280,16400,384755,6542250625,00,0.00,N,2,430, +20250521,16400,16100,16410,16010,93509,1519249710,00,0.00,N,2,490, +20250520,15910,16080,16260,15880,70351,1127958720,00,0.00,N,5,-190, +20250519,16100,16380,16650,16090,146502,2391916110,00,0.00,N,3,0, 20250516,16100,16300,16400,16090,85136,1385588810,00,0.00,N,2,10, 20250515,16090,16200,16360,16050,95739,1551662240,00,0.00,N,5,-30, 20250514,16120,16010,16620,15890,85612,1375626995,00,0.00,N,2,110, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index d0e30e55c2f0..9a9cc9ad8fc2 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12610,12800,13110,12500,238300,3045601105,00,0.00,N,5,-140, +20250624,12750,12900,12950,12580,207854,2636829820,00,0.00,N,3,0, +20250623,12750,12400,13040,12310,264108,3383628615,00,0.00,N,2,290, +20250620,12460,12730,12780,12460,279014,3495217505,00,0.00,N,5,-170, +20250619,12630,13090,13090,12620,152514,1946388540,00,0.00,N,5,-390, +20250618,13020,12800,13060,12590,220928,2846792520,00,0.00,N,2,220, +20250617,12800,12450,12820,12410,249879,3162443995,00,0.00,N,2,410, +20250616,12390,12470,12790,12360,227619,2839432035,00,0.00,N,5,-80, +20250613,12470,12990,12990,11700,385300,4803496875,00,0.00,N,5,-440, +20250612,12910,13040,13040,12810,159821,2061302690,00,0.00,N,5,-140, +20250611,13050,13140,13200,13000,167376,2189517330,00,0.00,N,3,0, +20250610,13050,13040,13180,12790,167942,2179243540,00,0.00,N,5,-10, +20250609,13060,12940,13190,12870,157470,2051411050,00,0.00,N,2,240, +20250605,12820,13130,13150,12750,155841,2007961100,00,0.00,N,5,-270, +20250604,13090,13000,13260,12820,247463,3229038855,00,0.00,N,2,300, +20250602,12790,12900,13030,12500,267722,3407696235,00,0.00,N,5,-240, +20250530,13030,13130,13370,13030,135919,1791126385,00,0.00,N,5,-30, +20250529,13060,13170,13190,12870,190840,2482553085,00,0.00,N,5,-110, +20250528,13170,13460,13550,13150,195959,2606473240,00,0.00,N,5,-110, +20250527,13280,13210,13810,13110,302483,4071945815,00,0.00,N,2,160, +20250526,13120,13270,13390,13050,195413,2579228980,00,0.00,N,2,20, +20250523,13100,13420,13490,13070,178924,2367752980,00,0.00,N,5,-170, +20250522,13270,13140,13590,13040,459305,6137910290,00,0.00,N,2,160, +20250521,13110,12920,13250,12910,278631,3649511975,00,0.00,N,2,320, +20250520,12790,12840,12860,12550,141383,1796193465,00,0.00,N,2,40, +20250519,12750,12780,12900,12450,228991,2894905160,00,0.00,N,2,60, 20250516,12690,13090,13090,12510,191904,2447018805,00,0.00,N,5,-130, 20250515,12820,12790,13100,12440,310050,3960138920,00,0.00,N,5,-20, 20250514,12840,13410,13410,12550,428865,5519229550,00,0.00,N,5,-570, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 136c7af7e11f..cc3fd0e20f4e 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1649,1650,1650,1648,126,207709,00,0.00,N,2,17, +20250624,1632,1895,1895,1632,102,193027,00,0.00,N,5,-45, +20250623,1677,1944,1944,1630,844,1390279,00,0.00,N,5,-15, +20250620,1692,1692,1692,1692,4961,8394012,00,0.00,N,4,-298, +20250619,1990,1990,1990,1990,1,1990,00,0.00,N,2,207, +20250618,1783,1790,1790,1782,3,5355,00,0.00,N,5,-4, +20250617,1787,2065,2065,1550,4415,6917637,00,0.00,N,5,-22, +20250616,1809,1997,1997,1651,1131,1908195,00,0.00,N,2,70, +20250613,1739,1750,1750,1610,197,317529,00,0.00,N,2,40, +20250612,1699,1680,1699,1680,71,119668,00,0.00,N,2,11, +20250611,1688,1700,1700,1658,719,1212940,00,0.00,N,5,-61, +20250610,1749,1675,1789,1675,1394,2358588,00,0.00,N,5,-93, +20250609,1842,1879,1879,1842,17,31684,00,0.00,N,2,153, +20250605,1689,1934,1934,1608,972,1736266,00,0.00,N,5,-10, +20250604,1699,1924,1924,1621,5358,8963775,00,0.00,N,5,-160, +20250602,1859,1704,1896,1700,1599,2736316,00,0.00,N,5,-90, +20250530,1949,2235,2235,1949,198,386288,00,0.00,N,2,5, +20250529,1944,1850,1998,1845,2924,5417238,00,0.00,N,5,-221, +20250528,2165,1865,2190,1865,317,594660,00,0.00,N,5,-25, +20250527,2190,2190,2190,2190,1,2190,00,0.00,N,2,245, +20250526,1945,1801,1945,1801,202,363946,00,0.00,N,5,-21, +20250523,1966,1852,1990,1785,5090,9147146,00,0.00,N,5,-134, +20250522,2100,2270,2270,1702,1422,2672990,00,0.00,N,2,120, +20250521,1980,1980,1980,1980,305,603900,00,0.00,N,4,-345, +20250520,2325,2325,2325,2325,12,27900,00,0.00,N,4,-410, +20250519,2735,2735,2735,2735,1,2735,00,0.00,N,2,350, 20250516,2385,2385,2385,2385,1,2385,00,0.00,N,2,300, 20250515,2085,2085,2085,2085,1,2085,00,0.00,N,4,-365, 20250514,2450,2495,2495,1888,102,193745,00,0.00,N,2,235, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 5ab9c2ae5457..615bd91691c4 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250624,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250623,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250620,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250619,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250618,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250617,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250616,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250613,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250612,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250611,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250610,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20250609,6600,6600,6600,6600,716,4725600,00,0.00,Y,5,-60, +20250605,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250604,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250602,6660,6660,6660,6660,1000,6660000,00,0.00,Y,3,0, +20250530,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250529,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250528,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250527,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250526,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250523,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250522,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250521,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250520,6660,6660,6660,6660,0,0,00,0.00,Y,3,0, +20250519,6660,6660,6660,6660,0,0,00,0.00,Y,3,10, 20250516,6650,6650,6650,6650,0,0,00,0.00,Y,3,0, 20250515,6650,6650,6650,6650,30,199500,00,0.00,Y,3,0, 20250514,6650,6650,6650,6650,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index cc7dee3a9f72..cf36344938ef 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1860,1905,2070,1860,24437237,48441291020,00,0.00,N,2,9, +20250624,1851,1871,1911,1850,4231643,7957162853,00,0.00,N,2,8, +20250623,1843,1823,1962,1795,7957512,14867064560,00,0.00,N,2,3, +20250620,1840,1867,1894,1780,4611014,8498031045,00,0.00,N,5,-28, +20250619,1868,1860,2160,1827,62219031,124350909040,00,0.00,N,2,146, +20250618,1722,1703,1764,1688,2315902,4041341722,00,0.00,N,2,20, +20250617,1702,1739,1809,1680,3373751,5915242051,00,0.00,N,5,-45, +20250616,1747,1733,1766,1702,1448393,2521684089,00,0.00,N,5,-15, +20250613,1762,1843,1844,1720,2945954,5215241755,00,0.00,N,5,-80, +20250612,1842,1900,1915,1827,5541770,10318901525,00,0.00,N,5,-60, +20250611,1902,1867,1982,1859,29883215,57310863006,00,0.00,N,2,38, +20250610,1864,1724,2090,1691,77956235,150852352557,00,0.00,N,2,256, +20250609,1608,1593,1686,1587,8505603,14005913151,00,0.00,N,2,2, +20250605,1606,1580,1707,1560,12669092,20763144361,00,0.00,N,2,6, +20250604,1600,1582,1790,1564,27570405,46043599786,00,0.00,N,2,23, +20250602,1577,1439,1710,1405,66574008,107529824922,00,0.00,N,2,250, +20250530,1327,1376,1376,1326,675858,903208716,00,0.00,N,5,-40, +20250529,1367,1335,1367,1316,832645,1124977940,00,0.00,N,2,37, +20250528,1330,1306,1344,1300,795927,1056449913,00,0.00,N,2,25, +20250527,1305,1319,1344,1292,701160,923141459,00,0.00,N,5,-13, +20250526,1318,1300,1339,1300,608454,803175515,00,0.00,N,5,-2, +20250523,1320,1322,1348,1310,789085,1043216693,00,0.00,N,5,-8, +20250522,1328,1355,1363,1322,859715,1148347825,00,0.00,N,5,-14, +20250521,1342,1359,1377,1340,768838,1041916769,00,0.00,N,5,-24, +20250520,1366,1373,1405,1360,989232,1364477566,00,0.00,N,5,-7, +20250519,1373,1482,1484,1370,1837001,2572155389,00,0.00,N,5,-113, 20250516,1486,1515,1565,1480,1574020,2376435018,00,0.00,N,5,-33, 20250515,1519,1565,1645,1471,4058724,6377686971,00,0.00,N,5,-31, 20250514,1550,1560,1679,1531,4653996,7383481309,00,0.00,N,5,-33, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 6a98b3bb299a..bc1a9686a2c3 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1004000,1000000,1010000,991000,57537,57650675500,00,0.00,N,3,0, +20250624,1004000,1004000,1006000,998000,71516,71627064500,00,0.00,N,2,12000, +20250623,992000,1003000,1003000,990000,70626,70166300500,00,0.00,N,5,-24000, +20250620,1016000,1004000,1021000,1000000,124199,126049856000,00,0.00,N,2,17000, +20250619,999000,1006000,1006000,996000,45500,45425206000,00,0.00,N,5,-5000, +20250618,1004000,1003000,1008000,996000,66049,66179472000,00,0.00,N,5,-6000, +20250617,1010000,1019000,1024000,1006000,72268,73220599823,00,0.00,N,5,-5000, +20250616,1015000,1019000,1021000,1009000,49083,49704483000,00,0.00,N,5,-4000, +20250613,1019000,1030000,1035000,1008000,95270,96887760500,00,0.00,N,5,-10000, +20250612,1029000,1038000,1042000,1025000,96797,99811872000,00,0.00,N,5,-14000, +20250611,1043000,1038000,1048000,1032000,62806,65329497000,00,0.00,N,2,3000, +20250610,1040000,1034000,1041000,1023000,74543,77180907000,00,0.00,N,2,7000, +20250609,1033000,1023000,1036000,1016000,77888,79988358265,00,0.00,N,2,14000, +20250605,1019000,1027000,1040000,1015000,90871,93300772000,00,0.00,N,5,-15000, +20250604,1034000,1031000,1040000,1025000,79421,81870959000,00,0.00,N,2,3000, +20250602,1031000,1023000,1043000,1023000,47043,48592230500,00,0.00,N,5,-1000, +20250530,1032000,1022000,1049000,1019000,116149,119830929000,00,0.00,N,2,6000, +20250529,1026000,1034000,1037000,1015000,89905,92153669000,00,0.00,N,5,-2000, +20250528,1028000,1028000,1038000,1023000,39721,40967062500,00,0.00,N,2,2000, +20250527,1026000,1033000,1042000,1023000,63210,65124320500,00,0.00,N,5,-17000, +20250526,1043000,1030000,1043000,1013000,95760,97927833500,00,0.00,N,2,27000, +20250523,1016000,1080000,1084000,1016000,108587,112640760000,00,0.00,N,5,-64000, +20250522,1080000,1161000,1190000,1073000,238303,265918588000,00,0.00,N,5,-20000, +20250521,1100000,1033000,1119000,1032000,214102,232040600000,00,0.00,N,2,73000, +20250520,1027000,1033000,1037000,1021000,55686,57288492500,00,0.00,N,5,-1000, +20250519,1028000,1002000,1042000,1002000,78071,79990446000,00,0.00,N,2,26000, 20250516,1002000,1000000,1007000,997000,31403,31450547000,00,0.00,N,2,4000, 20250515,998000,996000,1006000,995000,38117,38100302500,00,0.00,N,5,-7000, 20250514,1005000,996000,1014000,989000,67922,68143239246,00,0.00,N,2,5000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index d619cba5f9c2..4dbedea8ed1a 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2740,2730,2745,2720,163977,448365299,00,0.00,N,2,10, +20250624,2730,2680,2735,2680,314366,853354848,00,0.00,N,2,60, +20250623,2670,2700,2700,2670,100967,270366440,00,0.00,N,5,-30, +20250620,2700,2690,2700,2675,98767,265490935,00,0.00,N,2,10, +20250619,2690,2710,2710,2680,108494,291588041,00,0.00,N,5,-15, +20250618,2705,2705,2715,2690,107492,290474328,00,0.00,N,3,0, +20250617,2705,2695,2715,2670,193767,522016535,00,0.00,N,2,5, +20250616,2700,2695,2715,2680,120045,323463918,00,0.00,N,2,5, +20250613,2695,2745,2745,2680,201289,543118976,00,0.00,N,5,-25, +20250612,2720,2730,2740,2700,189158,514695095,00,0.00,N,3,0, +20250611,2720,2720,2740,2700,192514,522854568,00,0.00,N,3,0, +20250610,2720,2715,2735,2700,284674,773777615,00,0.00,N,5,-10, +20250609,2730,2745,2765,2725,278653,764408357,00,0.00,N,5,-5, +20250605,2735,2730,2740,2715,205622,561809320,00,0.00,N,2,5, +20250604,2730,2725,2745,2705,277747,756453382,00,0.00,N,2,25, +20250602,2705,2685,2730,2670,298476,807612967,00,0.00,N,2,25, +20250530,2680,2640,2680,2635,215289,571250124,00,0.00,N,2,40, +20250529,2640,2620,2665,2610,238380,629602281,00,0.00,N,2,30, +20250528,2610,2600,2615,2585,129805,337755488,00,0.00,N,2,5, +20250527,2605,2610,2625,2590,142965,371917821,00,0.00,N,5,-5, +20250526,2610,2600,2630,2590,88856,231769558,00,0.00,N,5,-10, +20250523,2620,2625,2655,2610,99417,261683853,00,0.00,N,5,-20, +20250522,2640,2640,2660,2620,145240,383417695,00,0.00,N,2,5, +20250521,2635,2595,2670,2590,238425,628523622,00,0.00,N,2,40, +20250520,2595,2625,2655,2585,354899,925175063,00,0.00,N,5,-55, +20250519,2650,2625,2695,2570,1160573,3054546579,00,0.00,N,2,85, 20250516,2565,2650,2650,2555,552117,1424737939,00,0.00,N,5,-115, 20250515,2680,2695,2695,2655,143260,381324645,00,0.00,N,5,-5, 20250514,2685,2695,2700,2655,119503,320399375,00,0.00,N,5,-10, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 0da124291116..9d55d1f587fd 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250625,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250624,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250623,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250620,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250619,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250618,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250617,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250616,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250613,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250612,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250611,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250610,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250609,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250605,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250604,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250602,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250530,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250529,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250528,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250527,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250526,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250523,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250522,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250521,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250520,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250519,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250516,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250515,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250514,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250513,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250512,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250514,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250513,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250512,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250509,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250508,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250507,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 274a4c504666..663398955da6 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2875,2875,2950,2855,29478,85485535,00,0.00,N,3,0, +20250624,2875,2845,2960,2815,16961,48746600,00,0.00,N,2,30, +20250623,2845,2850,2955,2835,19977,57334874,00,0.00,N,5,-30, +20250620,2875,2910,2970,2860,13106,37786325,00,0.00,N,5,-35, +20250619,2910,2870,2985,2840,14390,41800465,00,0.00,N,2,40, +20250618,2870,2920,2920,2870,7983,23091505,00,0.00,N,5,-50, +20250617,2920,2890,2990,2855,61781,179925110,00,0.00,N,2,30, +20250616,2890,2840,2985,2800,16932,48959425,00,0.00,N,2,75, +20250613,2815,2980,2980,2810,18746,53400035,00,0.00,N,5,-130, +20250612,2945,2925,2980,2870,31616,91934900,00,0.00,N,2,20, +20250611,2925,2860,3140,2840,231675,702747241,00,0.00,N,2,90, +20250610,2835,2910,2955,2795,65584,186728010,00,0.00,N,5,-75, +20250609,2910,2655,3010,2655,206837,589989147,00,0.00,N,2,260, +20250605,2650,2640,2690,2620,15812,42176260,00,0.00,N,2,30, +20250604,2620,2615,2675,2600,8148,21475360,00,0.00,N,2,30, +20250602,2590,2620,2640,2585,4639,12099910,00,0.00,N,5,-30, +20250530,2620,2605,2630,2580,3454,9010565,00,0.00,N,2,15, +20250529,2605,2580,2605,2545,8800,22724660,00,0.00,N,2,50, +20250528,2555,2555,2590,2515,11760,29966459,00,0.00,N,3,0, +20250527,2555,2565,2590,2540,5748,14700225,00,0.00,N,5,-10, +20250526,2565,2580,2580,2550,13392,34359740,00,0.00,N,5,-15, +20250523,2580,2610,2630,2580,5978,15511645,00,0.00,N,5,-30, +20250522,2610,2640,2640,2595,8417,22015630,00,0.00,N,5,-30, +20250521,2640,2580,2660,2580,13040,34155455,00,0.00,N,2,40, +20250520,2600,2590,2640,2585,8351,21734672,00,0.00,N,2,15, +20250519,2585,2625,2630,2565,13217,34228635,00,0.00,N,5,-45, 20250516,2630,2630,2635,2550,23180,60012240,00,0.00,N,3,0, 20250515,2630,2690,2690,2595,23578,62162730,00,0.00,N,2,25, 20250514,2605,2600,2650,2585,9579,24905710,00,0.00,N,2,10, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 3500b1d04f13..2a5c6b0b5a4f 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4945,5010,5030,4910,265224,1311699017,00,0.00,N,5,-75, +20250624,5020,5130,5140,5000,271634,1367982700,00,0.00,N,5,-50, +20250623,5070,4850,5100,4780,544086,2696213744,00,0.00,N,2,205, +20250620,4865,4920,4980,4855,230135,1126881151,00,0.00,N,5,-80, +20250619,4945,4920,4995,4870,227308,1119090418,00,0.00,N,2,25, +20250618,4920,4915,4980,4835,251249,1240711775,00,0.00,N,2,5, +20250617,4915,4845,4920,4800,200547,979067746,00,0.00,N,2,70, +20250616,4845,4815,4925,4755,225376,1091151958,00,0.00,N,2,25, +20250613,4820,4980,5000,4795,245192,1189455193,00,0.00,N,5,-160, +20250612,4980,5050,5050,4900,267565,1329152309,00,0.00,N,5,-60, +20250611,5040,5090,5090,4965,225993,1132722901,00,0.00,N,5,-50, +20250610,5090,5090,5110,4955,398527,2014392950,00,0.00,N,2,30, +20250609,5060,5070,5160,5010,691609,3507800595,00,0.00,N,2,100, +20250605,4960,4900,4960,4810,454289,2222799315,00,0.00,N,2,130, +20250604,4830,4715,4870,4655,369953,1772151096,00,0.00,N,2,200, +20250602,4630,4600,4655,4450,138426,637188080,00,0.00,N,2,45, +20250530,4585,4660,4685,4575,125139,576490839,00,0.00,N,5,-80, +20250529,4665,4675,4685,4630,113694,529624109,00,0.00,N,3,0, +20250528,4665,4620,4730,4615,145197,678820032,00,0.00,N,2,55, +20250527,4610,4675,4705,4585,160991,744414559,00,0.00,N,5,-60, +20250526,4670,4615,4710,4605,101320,471897817,00,0.00,N,2,15, +20250523,4655,4730,4735,4625,173600,811207765,00,0.00,N,5,-75, +20250522,4730,4720,4755,4645,159274,748069784,00,0.00,N,2,10, +20250521,4720,4715,4800,4625,120431,571445875,00,0.00,N,2,10, +20250520,4710,4685,4765,4680,145285,686962028,00,0.00,N,2,50, +20250519,4660,4800,4800,4655,187199,879754964,00,0.00,N,5,-180, 20250516,4840,4930,4950,4820,179402,871513577,00,0.00,N,5,-90, 20250515,4930,5030,5090,4925,289299,1441161727,00,0.00,N,5,-100, 20250514,5030,4945,5070,4885,362373,1809845014,00,0.00,N,2,55, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 00ae1f4565aa..a137f2c349d0 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,275,281,286,275,557133,155856632,00,0.00,N,5,-6, +20250624,281,260,325,259,6816201,1993191548,00,0.00,N,2,21, +20250623,260,267,270,257,754602,196629897,00,0.00,N,5,-10, +20250620,270,262,272,262,756980,201777772,00,0.00,N,2,2, +20250619,268,272,272,267,196806,52856840,00,0.00,N,5,-2, +20250618,270,276,276,268,215359,58161888,00,0.00,N,5,-2, +20250617,272,273,277,268,272692,73942289,00,0.00,N,5,-1, +20250616,273,272,277,269,353871,96563968,00,0.00,N,2,1, +20250613,272,279,283,272,433441,118800973,00,0.00,N,5,-7, +20250612,279,284,284,277,472626,132467123,00,0.00,N,5,-2, +20250611,281,284,285,278,249455,69660038,00,0.00,N,2,1, +20250610,280,277,286,276,350299,97968600,00,0.00,N,2,3, +20250609,277,282,285,275,507243,141147598,00,0.00,N,5,-5, +20250605,282,285,290,274,394912,111022923,00,0.00,N,3,0, +20250604,282,278,285,274,206382,57674606,00,0.00,N,2,4, +20250602,278,285,288,265,565078,156110392,00,0.00,N,5,-6, +20250530,284,277,317,273,2524892,741457988,00,0.00,N,2,4, +20250529,280,267,286,265,469502,127881204,00,0.00,N,2,13, +20250528,267,275,275,266,395248,105767374,00,0.00,N,5,-3, +20250527,270,270,276,268,206355,55654075,00,0.00,N,3,0, +20250526,270,268,274,260,557331,149673376,00,0.00,N,2,4, +20250523,266,265,268,264,235145,62411090,00,0.00,N,5,-1, +20250522,267,271,273,266,355884,95529413,00,0.00,N,5,-2, +20250521,269,271,276,268,251933,67914258,00,0.00,N,5,-2, +20250520,271,268,276,268,124602,33668794,00,0.00,N,2,3, +20250519,268,267,270,261,319176,84904313,00,0.00,N,3,0, 20250516,268,267,275,264,316458,84437947,00,0.00,N,2,1, 20250515,267,271,271,263,276601,74022752,00,0.00,N,5,-4, 20250514,271,276,276,268,222459,60256699,00,0.00,N,3,0, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 60c00a574714..8715edeb9958 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,662,662,662,662,0,0,00,0.00,Y,3,0, -20250515,662,662,662,662,0,0,00,0.00,Y,0,0, -20250514,662,662,662,662,0,0,00,0.00,Y,0,0, -20250513,662,662,662,662,0,0,00,0.00,Y,0,0, -20250512,662,662,662,662,0,0,00,0.00,Y,0,0, -20250509,662,662,662,662,0,0,00,0.00,N,0,0, -20250508,662,662,662,662,0,0,00,0.00,N,0,0, -20250507,662,662,662,662,0,0,00,0.00,N,0,0, -20250502,662,662,662,662,0,0,00,0.00,N,0,0, -20250430,662,662,662,662,0,0,00,0.00,N,0,0, -20250429,662,662,662,662,0,0,00,0.00,N,0,0, -20250428,662,662,662,662,0,0,00,0.00,N,0,0, -20250425,662,681,681,658,416333,276883621,00,0.00,N,5,-19, -20250424,681,724,724,671,522098,357752984,00,0.00,N,5,-24, -20250423,705,709,709,672,636130,440901232,00,0.00,N,2,9, -20250422,696,672,719,672,793810,551494886,00,0.00,N,2,23, -20250421,673,672,673,656,287660,191404387,00,0.00,N,2,2, -20250418,671,670,683,650,320911,213581438,00,0.00,N,2,1, -20250417,670,696,707,645,696601,465274216,00,0.00,N,5,-27, -20250416,697,695,712,684,933167,651056376,00,0.00,N,5,-2, -20250415,699,642,723,641,2791805,1935480557,00,0.00,N,2,57, -20250414,642,605,655,596,1453357,925301795,00,0.00,N,2,37, -20250411,605,585,608,580,498339,298836062,00,0.00,N,2,26, -20250410,579,590,590,575,348460,202600832,00,0.00,N,2,18, -20250409,561,569,570,558,246200,138154972,00,0.00,N,5,-3, -20250408,564,552,581,552,462968,263748345,00,0.00,N,2,18, -20250407,546,557,580,545,374937,206212049,00,0.00,N,5,-35, -20250404,581,578,581,559,350799,199312288,00,0.00,N,2,1, -20250403,580,577,583,568,272413,156547434,00,0.00,N,2,1, -20250402,579,583,594,575,258325,149754414,00,0.00,N,5,-12, -20250401,591,595,595,560,509691,293681774,00,0.00,N,2,6, -20250331,585,562,615,559,422962,244517722,00,0.00,N,2,5, -20250328,580,581,589,573,302902,174856718,00,0.00,N,5,-5, -20250327,585,609,609,580,535124,313899260,00,0.00,N,5,-11, -20250326,596,618,618,591,347147,208727603,00,0.00,N,5,-9, -20250325,605,630,633,592,565891,345406412,00,0.00,N,5,-7, -20250324,612,625,633,602,354381,217604962,00,0.00,N,2,3, -20250321,609,621,645,609,1017374,631906761,00,0.00,N,5,-43, -20250320,652,695,695,640,1745591,1144323669,00,0.00,N,5,-11, -20250319,663,594,710,592,6962971,4650562595,00,0.00,N,2,68, -20250318,595,601,622,594,562310,338293545,00,0.00,N,5,-5, -20250317,600,634,642,599,1517560,935577997,00,0.00,N,2,2, -20250314,598,616,616,588,1153733,687147900,00,0.00,N,5,-18, -20250313,616,595,693,583,13828508,9112559938,00,0.00,N,2,47, -20250312,569,567,600,565,270330,155714076,00,0.00,N,5,-4, -20250311,573,557,575,541,358274,200474377,00,0.00,N,2,11, -20250310,562,586,587,558,555317,315116998,00,0.00,N,5,-25, -20250307,587,595,601,576,392986,230712735,00,0.00,N,5,-8, -20250306,595,603,611,585,482988,288059211,00,0.00,N,5,-10, -20250305,605,591,641,591,695055,425215118,00,0.00,N,2,14, -20250304,591,616,616,590,550908,329186493,00,0.00,N,5,-25, -20250228,616,625,634,615,410604,254615190,00,0.00,N,5,-14, -20250227,630,630,635,625,286316,179754286,00,0.00,N,3,0, -20250226,630,629,639,621,380579,238331310,00,0.00,N,2,3, -20250225,627,632,659,620,808701,515088361,00,0.00,N,5,-7, -20250224,634,660,660,633,1080317,691279472,00,0.00,N,5,-31, -20250221,665,671,675,655,539114,355825212,00,0.00,N,2,3, -20250220,662,699,727,660,2404794,1661097787,00,0.00,N,5,-6, -20250219,668,667,672,645,1047420,691985092,00,0.00,N,2,3, -20250218,665,681,688,660,1136548,756176085,00,0.00,N,5,-15, -20250217,680,685,693,644,1022297,695692659,00,0.00,N,5,-5, -20250214,685,721,729,685,1617796,1137155951,00,0.00,N,5,-31, -20250213,716,703,726,685,4450121,3146830826,00,0.00,N,2,12, -20250212,704,650,767,637,11731649,8405431424,00,0.00,N,2,27, -20250211,677,657,779,643,27537356,20140926653,00,0.00,N,2,48, -20250210,629,613,639,586,1534173,945519604,00,0.00,N,2,12, -20250207,617,642,653,614,1971611,1247885480,00,0.00,N,5,-23, -20250206,640,667,679,632,3249633,2115242418,00,0.00,N,5,-27, -20250205,667,753,770,654,17194267,11973158589,00,0.00,N,5,-14, -20250204,681,530,681,530,7156578,4556866186,00,0.00,N,1,157, +20250625,2365,2365,2375,2325,39174,92080900,00,0.00,N,2,20, +20250624,2345,2315,2355,2275,35503,82322768,00,0.00,N,2,30, +20250623,2315,2345,2345,2255,39030,88925764,00,0.00,N,5,-30, +20250620,2345,2210,2400,2195,121139,278175795,00,0.00,N,2,110, +20250619,2235,2280,2285,2220,44963,100611825,00,0.00,N,5,-45, +20250618,2280,2250,2285,2235,40369,91343035,00,0.00,N,2,20, +20250617,2260,2295,2310,2240,74783,169615070,00,0.00,N,5,-35, +20250616,2295,2365,2365,2270,83035,190668315,00,0.00,N,5,-70, +20250613,2365,2435,2435,2330,53882,126874545,00,0.00,N,5,-50, +20250612,2415,2370,2460,2370,54806,132474743,00,0.00,N,2,50, +20250611,2365,2410,2415,2295,108888,255479491,00,0.00,N,5,-45, +20250610,2410,2425,2435,2380,64813,156094490,00,0.00,N,5,-55, +20250609,2465,2440,2490,2415,45685,111659269,00,0.00,N,2,5, +20250605,2460,2435,2490,2430,44906,109817580,00,0.00,N,2,25, +20250604,2435,2400,2500,2400,61136,149651255,00,0.00,N,5,-5, +20250602,2440,2500,2500,2430,65118,159601497,00,0.00,N,5,-60, +20250530,2500,2580,2620,2500,82011,206988305,00,0.00,N,5,-100, +20250529,2600,2520,2640,2480,85681,219696699,00,0.00,N,2,80, +20250528,2520,2515,2560,2485,52984,132729880,00,0.00,N,2,10, +20250527,2510,2520,2550,2490,75379,189581623,00,0.00,N,5,-25, +20250526,2535,2400,2790,2400,702287,1824630543,00,0.00,N,2,105, +20250523,2430,2440,2675,2400,197924,492709296,00,0.00,N,2,20, +20250522,2410,2445,2590,2355,261682,643736641,00,0.00,N,5,-35, +20250521,2445,2445,2735,2420,1013740,2584973241,00,0.00,N,5,-130, +20250520,2575,3330,3820,2320,2391771,7325414593,00,0.00,N,5,-735, +20250519,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250516,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250515,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250514,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250513,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250512,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250509,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250508,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250507,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250502,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250430,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250429,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250428,3310,3310,3310,3310,0,0,00,0.00,N,0,0, +20250425,3310,3405,3405,3290,83266,276883621,00,0.00,N,5,-95, +20250424,3405,3620,3620,3355,104419,357752984,00,0.00,N,5,-120, +20250423,3525,3545,3545,3360,127226,440901232,00,0.00,N,2,45, +20250422,3480,3360,3595,3360,158762,551494886,00,0.00,N,2,115, +20250421,3365,3360,3365,3280,57532,191404387,00,0.00,N,2,10, +20250418,3355,3350,3415,3250,64182,213581438,00,0.00,N,2,5, +20250417,3350,3480,3535,3225,139320,465274216,00,0.00,N,5,-135, +20250416,3485,3475,3560,3420,186633,651056376,00,0.00,N,5,-10, +20250415,3495,3210,3615,3205,558361,1935480557,00,0.00,N,2,285, +20250414,3210,3025,3275,2980,290671,925301795,00,0.00,N,2,185, +20250411,3025,2925,3040,2900,99667,298836062,00,0.00,N,2,130, +20250410,2895,2950,2950,2875,69692,202600832,00,0.00,N,2,90, +20250409,2805,2845,2850,2790,49240,138154972,00,0.00,N,5,-15, +20250408,2820,2760,2905,2760,92593,263748345,00,0.00,N,2,90, +20250407,2730,2785,2900,2725,74987,206212049,00,0.00,N,5,-175, +20250404,2905,2890,2905,2795,70159,199312288,00,0.00,N,2,5, +20250403,2900,2885,2915,2840,54482,156547434,00,0.00,N,2,5, +20250402,2895,2915,2970,2875,51665,149754414,00,0.00,N,5,-60, +20250401,2955,2975,2975,2800,101938,293681774,00,0.00,N,2,30, +20250331,2925,2810,3075,2795,84592,244517722,00,0.00,N,2,25, +20250328,2900,2905,2945,2865,60580,174856718,00,0.00,N,5,-25, +20250327,2925,3045,3045,2900,107024,313899260,00,0.00,N,5,-55, +20250326,2980,3090,3090,2955,69429,208727603,00,0.00,N,5,-45, +20250325,3025,3150,3165,2960,113178,345406412,00,0.00,N,5,-35, +20250324,3060,3125,3165,3010,70876,217604962,00,0.00,N,2,15, +20250321,3045,3105,3225,3045,203474,631906761,00,0.00,N,5,-215, +20250320,3260,3475,3475,3200,349118,1144323669,00,0.00,N,5,-55, +20250319,3315,2970,3550,2960,1392594,4650562595,00,0.00,N,2,340, +20250318,2975,3005,3110,2970,112462,338293545,00,0.00,N,5,-25, +20250317,3000,3170,3210,2995,303512,935577997,00,0.00,N,2,10, +20250314,2990,3080,3080,2940,230746,687147900,00,0.00,N,5,-90, +20250313,3080,2975,3465,2915,2765701,9112559938,00,0.00,N,2,235, +20250312,2845,2835,3000,2825,54066,155714076,00,0.00,N,5,-20, +20250311,2865,2785,2875,2705,71654,200474377,00,0.00,N,2,55, +20250310,2810,2930,2935,2790,111063,315116998,00,0.00,N,5,-125, +20250307,2935,2975,3005,2880,78597,230712735,00,0.00,N,5,-40, +20250306,2975,3015,3055,2925,96597,288059211,00,0.00,N,5,-50, +20250305,3025,2955,3205,2955,139011,425215118,00,0.00,N,2,70, +20250304,2955,3080,3080,2950,110181,329186493,00,0.00,N,5,-125, +20250228,3080,3125,3170,3075,82120,254615190,00,0.00,N,5,-70, +20250227,3150,3150,3175,3125,57263,179754286,00,0.00,N,3,0, +20250226,3150,3145,3195,3105,76115,238331310,00,0.00,N,2,15, +20250225,3135,3160,3295,3100,161740,515088361,00,0.00,N,5,-35, +20250224,3170,3300,3300,3165,216063,691279472,00,0.00,N,5,-155, +20250221,3325,3355,3375,3275,107822,355825212,00,0.00,N,2,15, +20250220,3310,3495,3635,3300,480958,1661097787,00,0.00,N,5,-30, +20250219,3340,3335,3360,3225,209484,691985092,00,0.00,N,2,15, +20250218,3325,3405,3440,3300,227309,756176085,00,0.00,N,5,-75, +20250217,3400,3425,3465,3220,204459,695692659,00,0.00,N,5,-25, +20250214,3425,3605,3645,3425,323559,1137155951,00,0.00,N,5,-155, +20250213,3580,3515,3630,3425,890024,3146830826,00,0.00,N,2,60, +20250212,3520,3250,3835,3185,2346329,8405431424,00,0.00,N,2,135, +20250211,3385,3285,3895,3215,5507471,20140926653,00,0.00,N,2,240, +20250210,3145,3065,3195,2930,306834,945519604,00,0.00,N,2,60, +20250207,3085,3210,3265,3070,394322,1247885480,00,0.00,N,5,-115, +20250206,3200,3335,3395,3160,649926,2115242418,00,0.00,N,5,-135, +20250205,3335,3765,3850,3270,3438853,11973158589,00,0.00,N,5,-70, +20250204,3405,2650,3405,2650,1431315,4556866186,00,0.00,N,1,785, 20250203,524,559,559,518,1113461,586864401,00,0.00,N,5,-35, 20250131,559,576,595,555,1268530,716043376,00,0.00,N,5,-18, 20250124,577,600,605,574,1471300,856467828,00,0.00,N,5,-28, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 69a3ad951e77..a2b9efaf88b9 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5000,5100,5100,5000,51,255100,00,0.00,N,3,0, +20250624,5000,5100,5100,5000,311,1555400,00,0.00,N,5,-90, +20250623,5090,5090,5090,5090,1,5090,00,0.00,N,2,40, +20250620,5050,5100,5100,4995,501,2509650,00,0.00,N,5,-40, +20250619,5090,5090,5090,5090,1,5090,00,0.00,N,5,-10, +20250618,5100,5100,5100,5100,1,5100,00,0.00,N,2,100, +20250617,5000,4995,5000,4950,601,2989950,00,0.00,N,2,50, +20250616,4950,5000,5000,4950,501,2480000,00,0.00,N,5,-45, +20250613,4995,4995,4995,4995,1,4995,00,0.00,N,3,0, +20250612,4995,4950,4995,4945,1426,7056620,00,0.00,N,2,45, +20250611,4950,4950,4950,4950,200,990000,00,0.00,N,3,0, +20250610,4950,5000,5000,4800,202,999800,00,0.00,N,5,-45, +20250609,4995,4995,4995,4995,1,4995,00,0.00,N,2,10, +20250605,4985,4985,4985,4985,0,0,00,0.00,N,3,0, +20250604,4985,4985,4985,4985,0,0,00,0.00,N,3,-15, +20250602,5000,5000,5000,5000,1,5000,00,0.00,N,2,10, +20250530,4990,4990,4990,4990,1,4990,00,0.00,N,5,-10, +20250529,5000,5000,5000,5000,1,5000,00,0.00,N,2,5, +20250528,4995,4995,4995,4995,1,4995,00,0.00,N,2,55, +20250527,4940,4995,4995,4940,281,1388195,00,0.00,N,5,-5, +20250526,4945,4995,4995,4945,11,54445,00,0.00,N,2,45, +20250523,4900,4995,4995,4800,431,2110895,00,0.00,N,2,100, +20250522,4800,5000,5000,4800,470,2319755,00,0.00,N,5,-150, +20250521,4950,4995,4995,4950,201,994995,00,0.00,N,5,-45, +20250520,4995,4995,4995,4995,0,0,00,0.00,N,3,-5, +20250519,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, 20250516,5000,5000,5000,5000,1,5000,00,0.00,N,2,105, 20250515,4895,5000,5000,4895,70,344325,00,0.00,N,5,-95, 20250514,4990,5000,5000,4990,101,504000,00,0.00,N,5,-5, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index dddd74b05f7d..541229f98d7f 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250625,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250624,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250623,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250620,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250619,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250618,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250617,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250616,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250613,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250612,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250611,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250610,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250609,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250605,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250604,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250602,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250530,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250529,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250528,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250527,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250526,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250523,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250522,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250521,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250520,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250519,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250516,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250515,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250514,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250513,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250512,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250514,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250513,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250512,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250509,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250508,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250507,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 04be6eac8094..d2050ee01788 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1197,1197,1197,1197,0,0,00,0.00,Y,3,0, -20250515,1197,1197,1197,1197,0,0,00,0.00,Y,3,0, -20250514,1197,1197,1197,1197,0,0,00,0.00,Y,3,0, -20250513,1197,1197,1197,1197,0,0,00,0.00,Y,3,-1, -20250512,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, +20250625,990,900,990,850,1711,1457790,00,0.00,N,5,-10, +20250624,1000,935,1200,935,2256,2115380,00,0.00,N,5,-100, +20250623,1100,1100,1100,1100,4,4400,00,0.00,N,3,0, +20250620,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250619,1100,1000,1200,935,848,794810,00,0.00,N,3,0, +20250618,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250617,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250616,1100,1008,1100,1008,45,48580,00,0.00,N,5,-85, +20250613,1185,1185,1185,1185,0,0,00,0.00,N,3,0, +20250612,1185,1185,1185,1185,0,0,00,0.00,N,3,0, +20250611,1185,1185,1185,1185,0,0,00,0.00,N,3,-5, +20250610,1190,1190,1190,1190,0,0,00,0.00,N,3,0, +20250609,1190,1190,1190,1190,0,0,00,0.00,N,3,-5, +20250605,1195,1195,1195,1195,1,1195,00,0.00,N,2,95, +20250604,1100,1100,1200,1100,211,242200,00,0.00,N,2,1, +20250602,1099,901,1100,850,129,118657,00,0.00,N,2,99, +20250530,1000,1100,1100,855,59,56481,00,0.00,N,5,-5, +20250529,1005,1001,1005,751,97,93371,00,0.00,N,1,131, +20250528,874,868,1174,868,128,128873,00,0.00,N,5,-147, +20250527,1021,1100,1100,1021,21,23021,00,0.00,N,5,-179, +20250526,1200,1100,1200,1000,13,14400,00,0.00,N,2,100, +20250523,1100,1000,1100,1000,2,2100,00,0.00,N,2,1, +20250522,1099,1099,1099,1099,0,0,00,0.00,N,3,-1, +20250521,1100,1100,1100,1020,53,56540,00,0.00,N,5,-97, +20250520,1197,1197,1197,1197,0,0,00,0.00,N,3,0, +20250519,1197,1197,1197,1197,0,0,00,0.00,N,3,0, +20250516,1197,1197,1197,1197,0,0,00,0.00,N,3,0, +20250515,1197,1197,1197,1197,0,0,00,0.00,N,3,0, +20250514,1197,1197,1197,1197,0,0,00,0.00,N,3,0, +20250513,1197,1197,1197,1197,0,0,00,0.00,N,3,-1, +20250512,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250509,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250508,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250507,1198,1198,1198,1198,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index fc1544c01e01..04a772d68530 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8010,8160,8190,7900,69909,559005210,00,0.00,N,5,-150, +20250624,8160,8200,8240,8060,71964,585610685,00,0.00,N,2,240, +20250623,7920,7990,8150,7800,70673,557279720,00,0.00,N,5,-190, +20250620,8110,8030,8140,7930,58993,474694400,00,0.00,N,2,50, +20250619,8060,8140,8370,7950,134668,1092194165,00,0.00,N,5,-50, +20250618,8110,8040,8220,8020,89854,727786870,00,0.00,N,5,-10, +20250617,8120,8290,8330,7990,108180,880220735,00,0.00,N,5,-130, +20250616,8250,8390,8980,8130,670034,5740852595,00,0.00,N,5,-230, +20250613,8480,8100,8680,8080,633326,5361778115,00,0.00,N,2,480, +20250612,8000,7950,8130,7880,151143,1209863585,00,0.00,N,3,0, +20250611,8000,7680,8840,7610,1858892,15641362370,00,0.00,N,2,380, +20250610,7620,7600,7640,7440,46608,352746910,00,0.00,N,2,20, +20250609,7600,7700,7790,7360,136274,1020680085,00,0.00,N,5,-150, +20250605,7750,7800,7860,7710,79939,621366300,00,0.00,N,5,-50, +20250604,7800,7960,7960,7730,84135,657811815,00,0.00,N,5,-40, +20250602,7840,7880,7950,7800,75079,589869585,00,0.00,N,5,-110, +20250530,7950,7830,8980,7710,1176292,9963014635,00,0.00,N,2,40, +20250529,7910,7990,8080,7870,37842,301679450,00,0.00,N,5,-10, +20250528,7920,7720,8040,7700,82672,649748075,00,0.00,N,2,320, +20250527,7600,7710,7810,7570,48121,368930310,00,0.00,N,5,-180, +20250526,7780,7500,7780,7500,58542,450084670,00,0.00,N,2,310, +20250523,7470,7690,7690,7400,75167,562830730,00,0.00,N,5,-220, +20250522,7690,7800,7820,7600,61817,474358570,00,0.00,N,5,-150, +20250521,7840,8010,8150,7780,159249,1267516795,00,0.00,N,2,240, +20250520,7600,7530,7770,7530,61496,468068370,00,0.00,N,2,80, +20250519,7520,7520,7750,7420,113035,855356650,00,0.00,N,5,-230, 20250516,7750,8460,8460,7600,307817,2448145205,00,0.00,N,5,-870, 20250515,8620,8980,8980,8590,132831,1161692665,00,0.00,N,5,-240, 20250514,8860,8840,8930,8600,227724,2001687900,00,0.00,N,2,250, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 63622d35e1b9..d2588abdb769 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4820,4700,4890,4700,147277,708516075,00,0.00,N,2,120, +20250624,4700,4495,4850,4495,162384,759405236,00,0.00,N,2,235, +20250623,4465,4745,4895,4460,185721,864989110,00,0.00,N,5,-415, +20250620,4880,4900,4970,4805,99059,485402297,00,0.00,N,5,-40, +20250619,4920,5250,5250,4840,280962,1393805556,00,0.00,N,5,-190, +20250618,5110,5190,5290,4900,687327,3506018501,00,0.00,N,5,-80, +20250617,5190,5220,5440,5000,390690,2039218990,00,0.00,N,5,-30, +20250616,5220,5150,5220,4980,293241,1503805425,00,0.00,N,2,70, +20250613,5150,4980,5190,4585,581993,2829971994,00,0.00,N,2,170, +20250612,4980,4700,5240,4665,656598,3289055602,00,0.00,N,2,290, +20250611,4690,4780,4940,4660,161682,769316330,00,0.00,N,5,-65, +20250610,4755,4830,4835,4605,140536,663193075,00,0.00,N,5,-75, +20250609,4830,4500,4960,4500,268324,1274500590,00,0.00,N,2,270, +20250605,4560,4800,4855,4550,234276,1092792660,00,0.00,N,5,-245, +20250604,4805,5030,5050,4380,465393,2173071497,00,0.00,N,5,-40, +20250602,4845,4825,5030,4795,327057,1608671380,00,0.00,N,2,65, +20250530,4780,4960,4960,4715,115931,558597380,00,0.00,N,5,-50, +20250529,4830,4930,5110,4730,303642,1482262184,00,0.00,N,5,-5, +20250528,4835,4520,4880,4400,258152,1205616661,00,0.00,N,2,315, +20250527,4520,4545,4685,4405,166911,757705520,00,0.00,N,5,-35, +20250526,4555,4680,4895,4350,302523,1361752049,00,0.00,N,5,-125, +20250523,4680,4195,4945,4195,606637,2830718138,00,0.00,N,2,455, +20250522,4225,4470,4640,4220,506196,2214303197,00,0.00,N,5,-245, +20250521,4470,5610,5650,4210,1597394,7519099693,00,0.00,N,5,-1030, +20250520,5500,5770,5870,5450,476305,2701303125,00,0.00,N,5,-270, +20250519,5770,5750,5820,5500,336052,1905574400,00,0.00,N,2,40, 20250516,5730,5950,5950,5010,940008,5175984815,00,0.00,N,2,110, 20250515,5620,6290,6300,5460,862230,5050633465,00,0.00,N,5,-210, 20250514,5830,5670,5860,5540,674224,3906785320,00,0.00,N,2,230, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 333b59405bd1..5118f6b748e7 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13200,13170,13300,13080,28396,374143510,00,0.00,N,2,40, +20250624,13160,12890,13490,12870,103909,1367468225,00,0.00,N,2,390, +20250623,12770,12900,13000,12660,52704,672977015,00,0.00,N,5,-230, +20250620,13000,13090,13100,12900,20919,271640200,00,0.00,N,5,-90, +20250619,13090,13070,13090,12800,25028,324090575,00,0.00,N,2,110, +20250618,12980,13090,13090,12800,47834,620008085,00,0.00,N,5,-110, +20250617,13090,12940,13280,12850,61614,807504890,00,0.00,N,2,150, +20250616,12940,12660,12980,12560,20845,266288190,00,0.00,N,2,280, +20250613,12660,13140,13140,12560,54206,692124420,00,0.00,N,5,-480, +20250612,13140,13020,13140,13020,35490,463820220,00,0.00,N,2,90, +20250611,13050,13000,13100,12970,33399,436156470,00,0.00,N,2,60, +20250610,12990,12790,13170,12750,62071,807497880,00,0.00,N,2,190, +20250609,12800,12640,12970,12640,39713,508795515,00,0.00,N,2,160, +20250605,12640,12560,12680,12510,34702,437624305,00,0.00,N,2,90, +20250604,12550,12330,12560,12290,23707,296273215,00,0.00,N,2,140, +20250602,12410,12590,12600,12340,23749,294847190,00,0.00,N,5,-130, +20250530,12540,12470,12660,12450,24125,302149770,00,0.00,N,5,-10, +20250529,12550,12400,12590,12300,32511,406250850,00,0.00,N,2,170, +20250528,12380,12180,12490,12130,40193,496594370,00,0.00,N,2,210, +20250527,12170,12400,12400,12150,26567,325353880,00,0.00,N,5,-240, +20250526,12410,12340,12460,12180,34377,425006285,00,0.00,N,2,70, +20250523,12340,12460,12470,12130,31774,392710940,00,0.00,N,5,-80, +20250522,12420,12530,12530,12310,28814,356386115,00,0.00,N,5,-120, +20250521,12540,12480,12610,12300,40997,512930995,00,0.00,N,2,60, +20250520,12480,12110,12500,12110,127948,1587430655,00,0.00,N,2,370, +20250519,12110,11950,12120,11870,29748,357937145,00,0.00,N,2,210, 20250516,11900,11870,11970,11810,40078,476983160,00,0.00,N,2,30, 20250515,11870,11920,11930,11790,12530,148575815,00,0.00,N,5,-50, 20250514,11920,11950,11970,11860,18693,223009695,00,0.00,N,2,30, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 778111402f2e..aa2a00903173 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10080,10260,10320,10010,36729,372223370,00,0.00,N,5,-180, +20250624,10260,10110,10290,10050,62299,636282190,00,0.00,N,2,170, +20250623,10090,9910,10420,9730,204071,2053060660,00,0.00,N,2,120, +20250620,9970,9930,10000,9770,48684,480456515,00,0.00,N,2,70, +20250619,9900,10170,10170,9680,49198,484026475,00,0.00,N,5,-150, +20250618,10050,9990,10120,9950,51761,519676420,00,0.00,N,2,130, +20250617,9920,10030,10110,9860,57855,576696100,00,0.00,N,5,-100, +20250616,10020,9970,10140,9730,63211,632701905,00,0.00,N,2,40, +20250613,9980,10070,10140,9870,71933,718032785,00,0.00,N,5,-40, +20250612,10020,10280,10380,10020,111108,1133309270,00,0.00,N,5,-210, +20250611,10230,10030,10240,9930,64257,650257155,00,0.00,N,2,270, +20250610,9960,9850,10090,9810,86734,867159630,00,0.00,N,2,150, +20250609,9810,9780,9990,9750,68086,673234495,00,0.00,N,2,140, +20250605,9670,9800,9850,9600,54536,529776715,00,0.00,N,5,-120, +20250604,9790,9440,9800,9440,79785,772284490,00,0.00,N,2,380, +20250602,9410,9660,9680,9290,49817,471346560,00,0.00,N,5,-240, +20250530,9650,9570,9690,9450,60223,578485095,00,0.00,N,2,150, +20250529,9500,9320,9500,8890,82120,771846350,00,0.00,N,2,140, +20250528,9360,9450,9450,9210,38818,362796695,00,0.00,N,2,60, +20250527,9300,9310,9460,9200,38642,359339790,00,0.00,N,5,-10, +20250526,9310,9410,9540,9250,89048,842775890,00,0.00,N,5,-100, +20250523,9410,9280,9530,9040,100807,942965260,00,0.00,N,2,90, +20250522,9320,9000,9390,8880,200278,1844799590,00,0.00,N,2,320, +20250521,9000,8480,9010,8480,80469,710690670,00,0.00,N,2,580, +20250520,8420,8440,8570,8370,39039,331312900,00,0.00,N,2,30, +20250519,8390,8480,8510,8340,42665,359061720,00,0.00,N,5,-120, 20250516,8510,8890,9020,8450,101209,868774825,00,0.00,N,5,-350, 20250515,8860,9060,9060,8770,65634,582149030,00,0.00,N,5,-140, 20250514,9000,9070,9070,8930,32854,295680185,00,0.00,N,5,-70, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 2f17c38ce103..925531765931 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14260,13200,14600,13050,824567,11603571705,00,0.00,N,2,1090, +20250624,13170,12820,13340,12710,431846,5663598270,00,0.00,N,2,460, +20250623,12710,11850,12710,11700,397613,4899862450,00,0.00,N,2,790, +20250620,11920,11500,11990,11380,247150,2889541455,00,0.00,N,2,390, +20250619,11530,11930,11930,11360,259778,3003251520,00,0.00,N,5,-240, +20250618,11770,11200,11780,11050,326813,3707540630,00,0.00,N,2,570, +20250617,11200,11290,11500,11070,367019,4137518350,00,0.00,N,5,-90, +20250616,11290,10920,11410,10550,348421,3869439180,00,0.00,N,2,370, +20250613,10920,11190,11190,10120,330335,3589089135,00,0.00,N,5,-270, +20250612,11190,11420,11550,11080,669179,7232429735,00,0.00,N,5,-230, +20250611,11420,11080,11670,11050,330555,3782018085,00,0.00,N,2,340, +20250610,11080,11450,11570,10810,531714,5868115355,00,0.00,N,5,-370, +20250609,11450,11880,12300,11285,356905,4179167950,00,0.00,N,5,-250, +20250605,11700,11880,12050,11590,273180,3209435580,00,0.00,N,5,-180, +20250604,11880,11560,12280,11220,509346,6086094365,00,0.00,N,2,580, +20250602,11300,11350,11700,11140,318051,3636315935,00,0.00,N,5,-50, +20250530,11350,11000,11420,10800,375900,4194590310,00,0.00,N,2,460, +20250529,10890,10860,11500,10730,416909,4655320815,00,0.00,N,5,-50, +20250528,10940,9940,11270,9870,842848,9053552380,00,0.00,N,2,1020, +20250527,9920,9870,9950,9650,258132,2523545560,00,0.00,N,2,60, +20250526,9860,9980,9980,9650,308689,3038562080,00,0.00,N,2,220, +20250523,9640,9220,9700,9140,267037,2552970920,00,0.00,N,2,420, +20250522,9220,9050,9240,8890,191964,1741011885,00,0.00,N,2,330, +20250521,8890,9050,9100,8780,225860,1997173740,00,0.00,N,5,-140, +20250520,9030,9150,9310,8960,213839,1947019170,00,0.00,N,5,-110, +20250519,9140,8750,9170,8750,263675,2381786145,00,0.00,N,2,390, 20250516,8750,9040,9170,8540,570726,4995748445,00,0.00,N,5,-350, 20250515,9100,8890,9230,8850,300271,2722756735,00,0.00,N,2,200, 20250514,8900,8630,8900,8550,278752,2441661600,00,0.00,N,2,280, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 778348461882..faba7b6f87ec 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13220,13350,13450,13160,73173,970213230,00,0.00,N,5,-70, +20250624,13290,13200,13330,13160,68522,907625345,00,0.00,N,2,190, +20250623,13100,13340,13340,13030,67695,887569740,00,0.00,N,5,-250, +20250620,13350,13410,13430,13130,70009,932156975,00,0.00,N,5,-50, +20250619,13400,13340,13420,13210,88986,1184706720,00,0.00,N,2,60, +20250618,13340,13290,13350,13190,62955,835857290,00,0.00,N,2,50, +20250617,13290,13340,13400,13090,93273,1235604130,00,0.00,N,5,-30, +20250616,13320,13150,13330,12990,78402,1031747735,00,0.00,N,2,130, +20250613,13190,13310,13310,12950,118125,1543533580,00,0.00,N,5,-110, +20250612,13300,13320,13370,13180,73018,969835125,00,0.00,N,2,10, +20250611,13290,13430,13520,13110,122622,1627582635,00,0.00,N,5,-60, +20250610,13350,13190,13430,13000,180859,2400909865,00,0.00,N,2,320, +20250609,13030,12920,13130,12880,94156,1226095110,00,0.00,N,2,60, +20250605,12970,12960,13150,12910,93810,1218678505,00,0.00,N,2,10, +20250604,12960,12950,13000,12810,90599,1171207635,00,0.00,N,2,210, +20250602,12750,12950,12950,12700,100870,1288041925,00,0.00,N,5,-200, +20250530,12950,12600,13580,12310,1471085,19385481060,00,0.00,N,2,400, +20250529,12550,12560,12680,12460,74046,929120295,00,0.00,N,2,30, +20250528,12520,13000,13030,12470,170786,2172796235,00,0.00,N,5,-290, +20250527,12810,13040,13070,12650,129000,1654711620,00,0.00,N,5,-280, +20250526,13090,12650,13110,12650,185872,2409490885,00,0.00,N,2,510, +20250523,12580,13000,13000,12580,208102,2642937415,00,0.00,N,5,-570, +20250522,13150,13400,13420,12880,318513,4189699740,00,0.00,N,2,80, +20250521,13070,14190,14260,12900,1911424,25929305805,00,0.00,N,2,1250, +20250520,11820,11710,11850,11600,46674,547965050,00,0.00,N,2,190, +20250519,11630,11970,12050,11500,65172,760792300,00,0.00,N,5,-520, 20250516,12150,12650,12650,12100,57195,701879925,00,0.00,N,5,-380, 20250515,12530,12700,12750,12500,40754,513544110,00,0.00,N,5,-120, 20250514,12650,12400,12710,12390,67114,846848310,00,0.00,N,2,360, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 88ede52bdd16..d0fd2ba07679 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,635,635,635,635,0,0,00,0.00,Y,3,0, +20250624,635,635,635,635,0,0,00,0.00,Y,3,0, +20250623,635,635,635,635,0,0,00,0.00,Y,3,0, +20250620,635,635,635,635,0,0,00,0.00,Y,3,0, +20250619,635,635,635,635,0,0,00,0.00,Y,3,0, +20250618,635,635,635,635,0,0,00,0.00,Y,3,0, +20250617,635,635,635,635,0,0,00,0.00,Y,3,0, +20250616,635,635,635,635,0,0,00,0.00,Y,3,0, +20250613,635,635,635,635,0,0,00,0.00,Y,3,0, +20250612,635,635,635,635,0,0,00,0.00,Y,3,0, +20250611,635,635,635,635,0,0,00,0.00,Y,3,0, +20250610,635,635,635,635,0,0,00,0.00,Y,3,0, +20250609,635,635,635,635,0,0,00,0.00,Y,3,0, +20250605,635,635,635,635,0,0,00,0.00,Y,3,0, +20250604,635,635,635,635,0,0,00,0.00,Y,3,0, +20250602,635,635,635,635,0,0,00,0.00,Y,3,0, +20250530,635,635,635,635,0,0,00,0.00,Y,3,0, +20250529,635,635,635,635,0,0,00,0.00,Y,3,0, +20250528,635,635,635,635,0,0,00,0.00,Y,3,0, +20250527,635,635,635,635,0,0,00,0.00,Y,3,0, +20250526,635,635,635,635,0,0,00,0.00,Y,3,0, +20250523,635,635,635,635,0,0,00,0.00,Y,3,0, +20250522,635,635,635,635,0,0,00,0.00,Y,3,0, +20250521,635,635,635,635,0,0,00,0.00,Y,3,0, +20250520,635,635,635,635,0,0,00,0.00,Y,3,0, +20250519,635,635,635,635,0,0,00,0.00,Y,3,0, 20250516,635,635,635,635,0,0,00,0.00,Y,3,0, 20250515,635,635,635,635,0,0,00,0.00,Y,3,0, -20250514,635,635,635,635,0,0,00,0.00,Y,3,0, -20250513,635,635,635,635,0,0,00,0.00,Y,3,0, -20250512,635,635,635,635,0,0,00,0.00,Y,3,0, +20250514,635,635,635,635,0,0,00,0.00,N,3,0, +20250513,635,635,635,635,0,0,00,0.00,N,3,0, +20250512,635,635,635,635,0,0,00,0.00,N,3,0, 20250509,635,635,635,635,0,0,00,0.00,N,3,0, 20250508,635,635,635,635,0,0,00,0.00,N,3,0, 20250507,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 2c356aafabec..c52e84db27e2 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8290,8210,8370,8200,59278,489997120,00,0.00,N,2,80, +20250624,8210,8090,8300,8090,24062,197061170,00,0.00,N,2,120, +20250623,8090,8210,8210,8010,32230,259296660,00,0.00,N,5,-180, +20250620,8270,8130,8290,8090,26806,220091570,00,0.00,N,2,150, +20250619,8120,8360,8740,8090,73248,607485490,00,0.00,N,5,-80, +20250618,8200,8190,8270,8050,30286,245460340,00,0.00,N,2,10, +20250617,8190,8140,8230,8060,29539,240147340,00,0.00,N,5,-10, +20250616,8200,8280,8340,8000,29901,242284460,00,0.00,N,5,-80, +20250613,8280,8310,8310,8080,27692,225664535,00,0.00,N,5,-30, +20250612,8310,8310,8360,8260,20159,167478310,00,0.00,N,3,0, +20250611,8310,8220,8340,8200,17196,142274950,00,0.00,N,2,90, +20250610,8220,8240,8340,8200,12509,103163380,00,0.00,N,5,-80, +20250609,8300,8130,8310,8130,30183,249045950,00,0.00,N,2,170, +20250605,8130,8100,8230,8050,14891,121618810,00,0.00,N,5,-10, +20250604,8140,7800,8160,7800,17719,142103535,00,0.00,N,2,340, +20250602,7800,8080,8120,7800,44526,352349485,00,0.00,N,5,-270, +20250530,8070,8180,8180,8050,16310,132071940,00,0.00,N,5,-30, +20250529,8100,8150,8230,8090,45231,368211215,00,0.00,N,5,-50, +20250528,8150,8180,8380,8070,20889,170341820,00,0.00,N,5,-10, +20250527,8160,8090,8320,8080,15436,125718065,00,0.00,N,2,10, +20250526,8150,8050,8400,8050,36496,298677305,00,0.00,N,2,110, +20250523,8040,8140,8190,7980,28970,232931290,00,0.00,N,5,-100, +20250522,8140,8300,8350,8090,35545,290422810,00,0.00,N,5,-160, +20250521,8300,8340,8440,8290,23174,193417640,00,0.00,N,5,-40, +20250520,8340,8380,8430,8260,26984,224420930,00,0.00,N,5,-20, +20250519,8360,8490,8530,8240,26054,217276075,00,0.00,N,5,-130, 20250516,8490,8640,8640,8350,47624,403384570,00,0.00,N,5,-140, 20250515,8630,8620,8780,8430,36453,310158650,00,0.00,N,2,10, 20250514,8620,8510,8640,8500,21786,186420230,00,0.00,N,2,70, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index ecc114d43482..d65e8ec05634 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10230,10140,10800,10100,282437,2920772265,00,0.00,N,2,140, +20250624,10090,9110,10200,9110,396333,3876145535,00,0.00,N,2,1050, +20250623,9040,9160,9340,8920,124020,1124756735,00,0.00,N,5,-370, +20250620,9410,9390,9570,9250,93727,878559195,00,0.00,N,3,0, +20250619,9410,9520,9740,9350,78671,745480005,00,0.00,N,5,-180, +20250618,9590,9540,9630,9360,74923,709085320,00,0.00,N,5,-10, +20250617,9600,9260,10030,9180,226711,2193839040,00,0.00,N,2,370, +20250616,9230,9210,9270,9040,71161,650481410,00,0.00,N,5,-50, +20250613,9280,9870,9870,9210,177021,1656465330,00,0.00,N,5,-460, +20250612,9740,9920,9920,9660,71319,697451580,00,0.00,N,5,-120, +20250611,9860,9680,9960,9680,112257,1101096315,00,0.00,N,2,230, +20250610,9630,9970,9970,9570,91991,889575025,00,0.00,N,5,-190, +20250609,9820,9990,9990,9630,96178,939419210,00,0.00,N,2,20, +20250605,9800,9380,10150,9300,250499,2466425070,00,0.00,N,2,420, +20250604,9380,9230,9520,9180,114387,1071912745,00,0.00,N,2,360, +20250602,9020,9170,9240,9000,82607,749207855,00,0.00,N,5,-180, +20250530,9200,9550,9550,9130,84519,783425905,00,0.00,N,5,-220, +20250529,9420,9670,9690,9340,92049,868805115,00,0.00,N,5,-80, +20250528,9500,9570,9870,9480,114981,1107594870,00,0.00,N,2,20, +20250527,9480,9600,9620,9385,97936,928811575,00,0.00,N,5,-150, +20250526,9630,9100,10460,9020,806272,8044706140,00,0.00,N,2,610, +20250523,9020,9160,9250,8980,92129,834591985,00,0.00,N,5,-130, +20250522,9150,9350,9400,9120,119151,1096158560,00,0.00,N,5,-330, +20250521,9480,9270,9530,9270,90408,847751270,00,0.00,N,2,250, +20250520,9230,9610,9870,9230,173663,1652161140,00,0.00,N,5,-320, +20250519,9550,10100,10100,9530,199690,1932143280,00,0.00,N,5,-580, 20250516,10130,10600,10750,10010,239887,2460590520,00,0.00,N,5,-400, 20250515,10530,10920,11540,10510,767196,8456284880,00,0.00,N,5,-380, 20250514,10910,11050,11440,10830,820613,9083537325,00,0.00,N,2,180, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 7d9fc1fd7147..f82a2df94907 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,36300,36350,36400,35600,105178,3790308175,00,0.00,N,2,250, +20250624,36050,37050,37250,35650,206392,7456278325,00,0.00,N,5,-500, +20250623,36550,36450,36900,36050,140399,5124175750,00,0.00,N,5,-950, +20250620,37500,36200,37750,35950,263158,9802458025,00,0.00,N,2,1150, +20250619,36350,36700,36700,35700,149262,5392033700,00,0.00,N,5,-350, +20250618,36700,32900,37350,32850,699102,25379590225,00,0.00,N,2,3500, +20250617,33200,33750,34300,32700,224815,7487918300,00,0.00,N,5,-400, +20250616,33600,33900,34100,32700,216396,7186899800,00,0.00,N,5,-450, +20250613,34050,36400,36600,33500,275006,9430977850,00,0.00,N,5,-2050, +20250612,36100,34850,36600,34000,310169,11142881625,00,0.00,N,2,1250, +20250611,34850,35200,35500,34850,176324,6195362650,00,0.00,N,5,-450, +20250610,35300,34850,35700,34550,140996,4942157800,00,0.00,N,2,500, +20250609,34800,35950,35950,34500,199709,7001544150,00,0.00,N,5,-750, +20250605,35550,35750,36000,35050,135536,4809299325,00,0.00,N,2,100, +20250604,35450,38100,39050,34950,458487,16997003050,00,0.00,N,5,-1850, +20250602,37300,38000,38400,36850,150370,5653165025,00,0.00,N,2,50, +20250530,37250,36900,38200,36750,184636,6946171050,00,0.00,N,2,200, +20250529,37050,36150,37400,35250,251469,9278465950,00,0.00,N,2,1300, +20250528,35750,37300,37600,35500,294496,10748958725,00,0.00,N,5,-900, +20250527,36650,35400,37250,34700,418155,15184663650,00,0.00,N,2,1600, +20250526,35050,35800,36800,34900,251662,9021438650,00,0.00,N,5,-900, +20250523,35950,37100,37400,35750,275969,10042613500,00,0.00,N,5,-950, +20250522,36900,37900,38350,36650,481311,17885469750,00,0.00,N,5,-1500, +20250521,38400,32450,39250,31950,1443029,53393338800,00,0.00,N,2,6400, +20250520,32000,32300,32700,31700,100260,3233481100,00,0.00,N,2,150, +20250519,31850,32700,32900,31350,137223,4375584425,00,0.00,N,5,-1550, 20250516,33400,31900,33550,31550,150101,4922421200,00,0.00,N,2,1450, 20250515,31950,32200,32850,31950,30679,988326100,00,0.00,N,5,-650, 20250514,32600,32650,33000,31500,78467,2557799525,00,0.00,N,5,-50, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index cc683726468a..6106084e2d31 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8860,8830,8870,8760,60035,529592405,00,0.00,N,2,50, +20250624,8810,8610,8820,8610,80839,704733540,00,0.00,N,2,210, +20250623,8600,8690,8690,8560,42712,367248810,00,0.00,N,5,-90, +20250620,8690,8670,8710,8630,39501,342819925,00,0.00,N,2,20, +20250619,8670,8690,8720,8620,33908,293472685,00,0.00,N,5,-30, +20250618,8700,8630,8740,8630,26889,233569215,00,0.00,N,2,10, +20250617,8690,8710,8740,8600,64524,559360445,00,0.00,N,3,0, +20250616,8690,8650,8690,8540,37291,321493105,00,0.00,N,2,40, +20250613,8650,8900,8900,8510,209543,1805264360,00,0.00,N,5,-250, +20250612,8900,8900,8970,8810,122933,1091786055,00,0.00,N,3,0, +20250611,8900,8880,8940,8810,47027,416895350,00,0.00,N,2,20, +20250610,8880,8870,8920,8790,110767,979610870,00,0.00,N,2,20, +20250609,8860,8760,8920,8760,84960,751914245,00,0.00,N,2,120, +20250605,8740,8720,8770,8650,91373,797625375,00,0.00,N,2,50, +20250604,8690,8560,8700,8520,85238,737078115,00,0.00,N,2,130, +20250602,8560,8650,8650,8480,48146,411284990,00,0.00,N,5,-90, +20250530,8650,8640,8670,8570,31758,273768585,00,0.00,N,2,10, +20250529,8640,8560,8640,8530,47983,412602915,00,0.00,N,2,80, +20250528,8560,8490,8600,8450,62113,530369470,00,0.00,N,2,80, +20250527,8480,8450,8480,8400,24671,208520370,00,0.00,N,2,30, +20250526,8450,8360,8450,8350,27125,228408045,00,0.00,N,2,90, +20250523,8360,8350,8420,8310,38746,324263415,00,0.00,N,2,10, +20250522,8350,8310,8380,8260,35689,297135675,00,0.00,N,2,20, +20250521,8330,8280,8340,8260,45862,380548090,00,0.00,N,2,60, +20250520,8270,8300,8370,8260,33669,279424840,00,0.00,N,5,-10, +20250519,8280,8340,8370,8230,43774,362026290,00,0.00,N,5,-70, 20250516,8350,8440,8480,8310,55362,462646005,00,0.00,N,5,-90, 20250515,8440,8590,8590,8410,39726,336604995,00,0.00,N,5,-150, 20250514,8590,8600,8630,8510,30828,263671645,00,0.00,N,3,0, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index d86d3fe623ab..a6667e120fdd 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,63200,64000,64100,62500,184924,11708247800,00,0.00,N,5,-1100, +20250624,64300,60900,65300,60900,537295,33893984400,00,0.00,N,2,3900, +20250623,60400,60000,61500,59300,520251,31421102250,00,0.00,N,5,-500, +20250620,60900,61900,63600,60900,576196,35436129450,00,0.00,N,5,-1000, +20250619,61900,63000,63000,60700,359101,22075130250,00,0.00,N,2,1100, +20250618,60800,60300,63000,60100,384522,23700264550,00,0.00,N,2,100, +20250617,60700,60200,61700,59600,292748,17763939150,00,0.00,N,2,100, +20250616,60600,60000,61300,58500,286205,17149172850,00,0.00,N,2,600, +20250613,60000,61000,61800,58500,332939,19882919600,00,0.00,N,5,-1400, +20250612,61400,61000,61400,58900,535196,32457005850,00,0.00,N,2,1200, +20250611,60200,58000,61400,57200,617497,36867874300,00,0.00,N,2,2600, +20250610,57600,58300,58400,55500,553504,31411215666,00,0.00,N,5,-900, +20250609,58500,58300,58700,57700,285490,16639721850,00,0.00,N,3,0, +20250605,58500,59200,59400,58200,207212,12153907100,00,0.00,N,5,-500, +20250604,59000,58900,59300,58000,259736,15277483900,00,0.00,N,2,1000, +20250602,58000,58000,58600,57500,231133,13397078250,00,0.00,N,2,1000, +20250530,57000,57300,58200,56800,150507,8630518400,00,0.00,N,5,-500, +20250529,57500,58400,58600,56500,302863,17371071200,00,0.00,N,5,-600, +20250528,58100,60200,60200,57900,245775,14432100550,00,0.00,N,5,-1700, +20250527,59800,60000,61600,59300,227736,13655074050,00,0.00,N,2,600, +20250526,59200,60300,60600,59000,170285,10143461350,00,0.00,N,3,0, +20250523,59200,58600,59900,57800,165670,9786168550,00,0.00,N,2,800, +20250522,58400,58100,59200,58100,133371,7803183900,00,0.00,N,5,-900, +20250521,59300,59200,59900,58800,295873,17575086500,00,0.00,N,2,1200, +20250520,58100,60400,60500,57800,483246,28261843450,00,0.00,N,5,-1900, +20250519,60000,60900,61000,59700,197824,11903491850,00,0.00,N,5,-500, 20250516,60500,64000,64000,57800,4854986,283889954135,00,0.00,N,5,-4500, 20250515,65000,65300,66300,64800,151392,9911897450,00,0.00,N,5,-100, 20250514,65100,65900,66500,64200,203260,13228621650,00,0.00,N,5,-300, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 366d2b994bf3..e33679873fe0 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16310,16200,16660,15980,1029334,16756114880,00,0.00,N,2,340, +20250624,15970,15110,17680,14870,3120295,51838970615,00,0.00,N,2,990, +20250623,14980,14970,15280,14760,284538,4268175525,00,0.00,N,5,-40, +20250620,15020,15600,15640,14730,355424,5317247960,00,0.00,N,5,-620, +20250619,15640,16360,16360,15610,370964,5878735625,00,0.00,N,5,-760, +20250618,16400,16290,16400,15630,596276,9549471770,00,0.00,N,2,150, +20250617,16250,16080,16250,15350,894085,14184871170,00,0.00,N,2,330, +20250616,15920,14880,15920,14560,1413035,21685259105,00,0.00,N,2,1580, +20250613,14340,14560,14620,14090,127703,1822715280,00,0.00,N,5,-110, +20250612,14450,14840,15030,14270,233283,3402598310,00,0.00,N,5,-420, +20250611,14870,14090,15160,14070,527882,7789123305,00,0.00,N,2,780, +20250610,14090,15590,15640,14000,942797,13728531495,00,0.00,N,5,-1210, +20250609,15300,14000,15390,13860,1243397,18318060380,00,0.00,N,2,1750, +20250605,13550,13420,13570,13350,84332,1144666715,00,0.00,N,2,150, +20250604,13400,13200,13430,13180,70289,934733010,00,0.00,N,2,220, +20250602,13180,12880,13190,12880,48377,633684225,00,0.00,N,2,220, +20250530,12960,12930,12970,12850,41557,536695430,00,0.00,N,5,-10, +20250529,12970,12800,13020,12800,51843,670658080,00,0.00,N,2,130, +20250528,12840,12810,12890,12770,51999,666830600,00,0.00,N,2,20, +20250527,12820,12860,13040,12760,71133,912363625,00,0.00,N,5,-140, +20250526,12960,12970,12990,12830,60434,778730980,00,0.00,N,5,-10, +20250523,12970,12850,13020,12830,40124,519360235,00,0.00,N,2,80, +20250522,12890,12810,12890,12790,24255,311342695,00,0.00,N,2,10, +20250521,12880,12850,12910,12790,37258,479023905,00,0.00,N,2,10, +20250520,12870,12730,12900,12730,36136,463012730,00,0.00,N,2,50, +20250519,12820,12690,12930,12650,56628,725302085,00,0.00,N,2,80, 20250516,12740,12820,12850,12670,55598,708516400,00,0.00,N,5,-60, 20250515,12800,12840,12900,12660,50031,640745525,00,0.00,N,2,50, 20250514,12750,12640,12840,12580,93406,1190207090,00,0.00,N,2,120, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 7dd24a41d725..1e49d8ed8a92 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16400,16740,16740,15700,33136,543764430,00,0.00,N,5,-330, +20250624,16730,16750,16950,16590,20271,338096530,00,0.00,N,2,130, +20250623,16600,17000,17590,16480,45754,762006900,00,0.00,N,5,-680, +20250620,17280,17240,17400,17000,22227,383069430,00,0.00,N,2,170, +20250619,17110,17610,17610,17030,22398,385771060,00,0.00,N,5,-390, +20250618,17500,17610,17890,17370,19699,344120930,00,0.00,N,5,-280, +20250617,17780,17460,17820,17220,26558,467064075,00,0.00,N,2,320, +20250616,17460,17030,17650,16500,29331,505928950,00,0.00,N,2,390, +20250613,17070,17680,17680,16700,78801,1344738560,00,0.00,N,5,-580, +20250612,17650,17850,17850,17520,29003,511384910,00,0.00,N,5,-220, +20250611,17870,17820,17980,17400,61636,1089888630,00,0.00,N,2,90, +20250610,17780,17910,18030,17610,32803,584748620,00,0.00,N,2,10, +20250609,17770,18100,18100,17350,43039,759886595,00,0.00,N,3,0, +20250605,17770,17750,17980,17580,50336,895086275,00,0.00,N,5,-250, +20250604,18020,18470,18470,17480,51480,917370025,00,0.00,N,5,-530, +20250602,18550,18750,18750,18310,43079,796425220,00,0.00,N,5,-400, +20250530,18950,18610,19540,18450,209071,3971558235,00,0.00,N,2,610, +20250529,18340,18700,18720,18000,77968,1424491370,00,0.00,N,5,-520, +20250528,18860,19390,19390,18480,155153,2912950700,00,0.00,N,5,-830, +20250527,19690,19940,19960,19190,396319,7779708185,00,0.00,N,5,-1460, +20250526,21150,18920,21150,18920,151631,3111068070,00,0.00,N,1,4850, +20250523,16300,16920,16980,16180,27198,445411080,00,0.00,N,5,-500, +20250522,16800,16710,17020,16300,27395,459011035,00,0.00,N,2,100, +20250521,16700,17330,17710,16610,46706,794735030,00,0.00,N,5,-480, +20250520,17180,17950,17950,17160,37320,648773740,00,0.00,N,5,-450, +20250519,17630,18280,18650,17350,58391,1039919190,00,0.00,N,5,-570, 20250516,18200,18650,18720,17900,45029,820327725,00,0.00,N,5,-450, 20250515,18650,18850,19030,18120,36597,682069360,00,0.00,N,5,-140, 20250514,18790,19000,19220,18580,68459,1291496460,00,0.00,N,5,-550, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 6ff84ee757a0..fb48b92be3dd 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2865,2555,2950,2490,6377821,17682845374,00,0.00,N,2,220, +20250624,2645,2150,2700,2150,11290559,29293449909,00,0.00,N,2,565, +20250623,2080,2070,2115,2035,109769,227647624,00,0.00,N,2,10, +20250620,2070,2095,2130,2025,214337,445393045,00,0.00,N,5,-35, +20250619,2105,2165,2240,2050,428586,921432545,00,0.00,N,2,20, +20250618,2085,2075,2090,2025,60979,127400979,00,0.00,N,2,10, +20250617,2075,2115,2135,1995,132987,273195181,00,0.00,N,5,-35, +20250616,2110,2000,2150,1971,235509,488542161,00,0.00,N,2,110, +20250613,2000,2085,2100,1990,209303,423228251,00,0.00,N,5,-85, +20250612,2085,2160,2160,2060,128296,266782138,00,0.00,N,5,-40, +20250611,2125,2135,2145,2035,178087,374170322,00,0.00,N,2,15, +20250610,2110,2135,2155,2060,216559,457534548,00,0.00,N,5,-45, +20250609,2155,1915,2165,1915,684484,1414171877,00,0.00,N,2,240, +20250605,1915,1980,1990,1914,187064,363459980,00,0.00,N,5,-65, +20250604,1980,1906,1987,1872,288577,563460626,00,0.00,N,2,80, +20250602,1900,1770,1987,1746,929119,1769136638,00,0.00,N,2,158, +20250530,1742,1684,1788,1683,210691,368545182,00,0.00,N,2,58, +20250529,1684,1601,1688,1535,107581,175404616,00,0.00,N,2,84, +20250528,1600,1597,1613,1577,70856,113378099,00,0.00,N,2,3, +20250527,1597,1682,1682,1581,71031,113802939,00,0.00,N,5,-37, +20250526,1634,1607,1677,1583,84043,137733333,00,0.00,N,2,65, +20250523,1569,1660,1674,1550,196265,312404796,00,0.00,N,5,-85, +20250522,1654,1697,1697,1640,106574,178050568,00,0.00,N,5,-44, +20250521,1698,1712,1725,1680,37094,62760770,00,0.00,N,5,-12, +20250520,1710,1755,1755,1682,92998,158132705,00,0.00,N,5,-24, +20250519,1734,1807,1837,1640,170160,296946461,00,0.00,N,5,-72, 20250516,1806,1903,1991,1800,459576,877997109,00,0.00,N,5,-56, 20250515,1862,1806,1865,1794,242484,447925406,00,0.00,N,2,41, 20250514,1821,1680,1831,1680,403610,718292818,00,0.00,N,2,101, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 8ec934356dcd..e7fad1127a45 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20350,20500,20650,20000,154642,3134737100,00,0.00,N,5,-100, +20250624,20450,20350,20450,20100,146205,2966278575,00,0.00,N,2,200, +20250623,20250,20300,20450,19990,176695,3567962265,00,0.00,N,5,-50, +20250620,20300,20200,20425,19970,258114,5217138645,00,0.00,N,2,150, +20250619,20150,19590,20625,19590,629403,12676038610,00,0.00,N,2,1070, +20250618,19080,18790,19310,18700,112014,2143452840,00,0.00,N,2,220, +20250617,18860,18760,19060,18580,118654,2229910750,00,0.00,N,2,120, +20250616,18740,18710,18740,18460,61117,1138037310,00,0.00,N,3,0, +20250613,18740,19090,19090,18430,186630,3473422965,00,0.00,N,5,-220, +20250612,18960,18680,19150,18680,137863,2613293255,00,0.00,N,2,320, +20250611,18640,18700,18750,18550,64372,1198585325,00,0.00,N,5,-80, +20250610,18720,18650,18850,18550,105145,1966821675,00,0.00,N,2,90, +20250609,18630,18390,18740,18360,111121,2073885360,00,0.00,N,2,270, +20250605,18360,18450,18510,18290,73669,1356492285,00,0.00,N,5,-90, +20250604,18450,18090,18510,18000,86384,1586765850,00,0.00,N,2,480, +20250602,17970,18100,18210,17940,39501,712599990,00,0.00,N,5,-210, +20250530,18180,18340,18340,18060,390705,6741945325,00,0.00,N,5,-160, +20250529,18340,17990,18350,17930,109339,1994430175,00,0.00,N,2,350, +20250528,17990,17790,18100,17770,62620,1124608695,00,0.00,N,2,210, +20250527,17780,17750,17950,17670,39698,706400410,00,0.00,N,2,30, +20250526,17750,17730,17850,17680,29890,530114025,00,0.00,N,2,30, +20250523,17720,17550,17760,17530,54900,970128250,00,0.00,N,2,90, +20250522,17630,17770,17770,17510,55451,975166795,00,0.00,N,3,0, +20250521,17630,17630,17780,17580,60036,1060799120,00,0.00,N,3,0, +20250520,17630,17800,17830,17510,46711,821063265,00,0.00,N,2,120, +20250519,17510,17750,17750,17380,83188,1454690585,00,0.00,N,5,-340, 20250516,17850,18000,18070,17730,70953,1266265655,00,0.00,N,5,-150, 20250515,18000,18100,18100,17960,36313,653974630,00,0.00,N,5,-100, 20250514,18100,18290,18290,18020,72616,1312567000,00,0.00,N,5,-150, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index c78884ac87f5..9ff134803ab0 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,715,716,724,707,736819,526283142,00,0.00,N,2,3, +20250624,712,716,723,708,604304,430969855,00,0.00,N,3,0, +20250623,712,695,713,690,1073227,755411102,00,0.00,N,2,10, +20250620,702,691,705,684,1050198,730541626,00,0.00,N,2,8, +20250619,694,681,697,672,1167053,799158245,00,0.00,N,2,14, +20250618,680,686,692,666,1417181,958052567,00,0.00,N,5,-7, +20250617,687,680,689,658,1903681,1278963840,00,0.00,N,2,24, +20250616,663,661,667,643,936876,618283359,00,0.00,N,2,9, +20250613,654,663,666,650,685249,451368749,00,0.00,N,5,-7, +20250612,661,663,670,655,1249825,828283605,00,0.00,N,2,3, +20250611,658,658,660,638,1002843,651274581,00,0.00,N,2,2, +20250610,656,675,682,653,1319430,874851806,00,0.00,N,5,-19, +20250609,675,668,679,665,666690,449439344,00,0.00,N,2,7, +20250605,668,670,673,659,647382,431926994,00,0.00,N,3,0, +20250604,668,663,673,660,1173436,781341818,00,0.00,N,2,13, +20250602,655,653,658,650,357071,233884878,00,0.00,N,3,0, +20250530,655,679,680,650,1400852,927122895,00,0.00,N,5,-20, +20250529,675,679,681,656,637291,430184012,00,0.00,N,5,-1, +20250528,676,664,678,660,694797,466161534,00,0.00,N,2,15, +20250527,661,658,662,650,336381,221106124,00,0.00,N,2,6, +20250526,655,649,663,640,673867,441460208,00,0.00,N,2,7, +20250523,648,655,657,645,504063,327762183,00,0.00,N,5,-7, +20250522,655,652,659,640,475169,308712718,00,0.00,N,2,7, +20250521,648,638,653,638,443208,286602305,00,0.00,N,2,10, +20250520,638,647,655,638,763130,491414255,00,0.00,N,5,-9, +20250519,647,646,653,640,455301,294493650,00,0.00,N,5,-7, 20250516,654,661,663,653,614114,404231287,00,0.00,N,5,-4, 20250515,658,662,666,650,885694,583473250,00,0.00,N,2,1, 20250514,657,646,664,644,526888,344526442,00,0.00,N,2,12, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index d96c3cbb1277..f60717c9ea37 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32950,32500,33600,32150,52300,1720243225,00,0.00,N,2,350, +20250624,32600,33100,34200,32450,89921,2994101400,00,0.00,N,2,400, +20250623,32200,31400,33100,30500,83283,2664974550,00,0.00,N,2,400, +20250620,31800,30300,32950,29900,121490,3862996825,00,0.00,N,2,1550, +20250619,30250,31350,31350,29800,78038,2361873850,00,0.00,N,5,-750, +20250618,31000,30700,31750,30500,60482,1874960525,00,0.00,N,5,-150, +20250617,31150,31900,32200,30050,115997,3591514950,00,0.00,N,5,-850, +20250616,32000,33100,33100,30550,117012,3704760250,00,0.00,N,5,-1000, +20250613,33000,33850,34500,31800,154974,5045142450,00,0.00,N,5,-1150, +20250612,34150,35100,35150,33900,90769,3116262225,00,0.00,N,5,-550, +20250611,34700,34800,36000,34250,77892,2713329950,00,0.00,N,5,-100, +20250610,34800,34550,34850,33800,52463,1801200850,00,0.00,N,2,1150, +20250609,33650,33650,35650,33500,110311,3809727500,00,0.00,N,2,150, +20250605,33500,34400,34950,33350,78056,2655620875,00,0.00,N,5,-1200, +20250604,34700,33000,36250,32500,182555,6367297925,00,0.00,N,2,2500, +20250602,32200,32050,32800,32000,44626,1436794250,00,0.00,N,5,-200, +20250530,32400,33200,33450,32400,52940,1729079650,00,0.00,N,5,-1100, +20250529,33500,32550,33800,32400,53249,1764554950,00,0.00,N,2,1200, +20250528,32300,33100,33300,32000,111892,3629729800,00,0.00,N,5,-450, +20250527,32750,35250,35900,32450,232544,7895258375,00,0.00,N,5,-3600, +20250526,36350,34400,36500,33950,231120,8167286625,00,0.00,N,2,2900, +20250523,33450,33400,34000,33050,38921,1301575075,00,0.00,N,2,100, +20250522,33350,33000,34200,32150,61035,2022307250,00,0.00,N,5,-600, +20250521,33950,34050,34550,33500,86142,2928518750,00,0.00,N,5,-50, +20250520,34000,32150,34050,32150,107468,3580217000,00,0.00,N,2,1600, +20250519,32400,33100,33875,31600,131165,4260870375,00,0.00,N,5,-1300, 20250516,33700,34000,34800,32950,140258,4729740825,00,0.00,N,5,-600, 20250515,34300,32750,34450,32450,200596,6727896950,00,0.00,N,2,1550, 20250514,32750,30700,33500,30650,298358,9687961050,00,0.00,N,2,1500, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 17ed0490ed3b..29c52376927c 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4910,4900,4990,4830,23563,115677085,00,0.00,N,2,80, +20250624,4830,4825,4885,4775,25729,124002255,00,0.00,N,2,65, +20250623,4765,4870,4870,4755,35692,170624260,00,0.00,N,5,-65, +20250620,4830,4845,4885,4820,26466,128102595,00,0.00,N,5,-55, +20250619,4885,4985,4985,4800,79200,384148642,00,0.00,N,5,-105, +20250618,4990,5010,5010,4905,46746,231098055,00,0.00,N,2,15, +20250617,4975,5120,5120,4960,43236,216327425,00,0.00,N,5,-95, +20250616,5070,5060,5180,5010,28600,145848790,00,0.00,N,2,10, +20250613,5060,5340,5350,4915,217049,1098392420,00,0.00,N,5,-380, +20250612,5440,5460,5520,5430,12190,66598050,00,0.00,N,5,-20, +20250611,5460,5480,5530,5410,27928,153202990,00,0.00,N,5,-20, +20250610,5480,5490,5510,5370,18172,99428130,00,0.00,N,2,20, +20250609,5460,5470,5490,5400,19737,107332450,00,0.00,N,2,10, +20250605,5450,5410,5480,5360,16124,87315330,00,0.00,N,3,0, +20250604,5450,5430,5500,5400,12586,68530345,00,0.00,N,2,20, +20250602,5430,5520,5520,5400,5513,29909020,00,0.00,N,5,-60, +20250530,5490,5450,5530,5310,11937,65187020,00,0.00,N,2,30, +20250529,5460,5390,5480,5380,25519,138582080,00,0.00,N,2,90, +20250528,5370,5410,5410,5260,16152,86573635,00,0.00,N,2,40, +20250527,5330,5420,5440,5270,7338,39019090,00,0.00,N,5,-10, +20250526,5340,5320,5440,5280,17361,92651395,00,0.00,N,5,-20, +20250523,5360,5430,5440,5270,10848,57829515,00,0.00,N,5,-30, +20250522,5390,5340,5520,5170,29779,161369195,00,0.00,N,2,70, +20250521,5320,5100,5320,5090,15170,79101710,00,0.00,N,2,180, +20250520,5140,5200,5290,5100,18908,97332120,00,0.00,N,5,-70, +20250519,5210,5290,5300,5140,13990,72687645,00,0.00,N,5,-80, 20250516,5290,5370,5390,5230,32811,173296720,00,0.00,N,5,-80, 20250515,5370,5470,5470,5330,24487,131607575,00,0.00,N,5,-110, 20250514,5480,5370,5480,5350,13220,71332380,00,0.00,N,2,80, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index b99cfee905b1..735332dff829 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11580,12320,12370,11410,675553,7940506015,00,0.00,N,5,-630, +20250624,12210,12160,12300,11850,555590,6702065800,00,0.00,N,2,180, +20250623,12030,12100,12280,11850,995534,11984992350,00,0.00,N,5,-680, +20250620,12710,11090,13610,11080,9489512,119989243390,00,0.00,N,2,1950, +20250619,10760,10910,11040,10660,528792,5707799540,00,0.00,N,5,-170, +20250618,10930,10750,10960,10560,945210,10179857010,00,0.00,N,2,110, +20250617,10820,9770,11250,9610,3842058,40966733335,00,0.00,N,2,1120, +20250616,9700,9450,9740,9270,253990,2435734525,00,0.00,N,2,180, +20250613,9520,9790,9850,9150,396128,3755357115,00,0.00,N,5,-150, +20250612,9670,9800,9820,9600,259883,2515699070,00,0.00,N,5,-140, +20250611,9810,9920,9920,9600,328706,3203408305,00,0.00,N,2,50, +20250610,9760,9580,9800,9320,404078,3896397500,00,0.00,N,2,230, +20250609,9530,9640,9680,9440,298474,2847499380,00,0.00,N,2,140, +20250605,9390,9360,9570,9150,438526,4122286525,00,0.00,N,2,150, +20250604,9240,9000,9330,8980,443298,4085711895,00,0.00,N,2,310, +20250602,8930,8780,9030,8780,243667,2176239345,00,0.00,N,2,180, +20250530,8750,8790,9000,8710,230216,2033493285,00,0.00,N,3,0, +20250529,8750,8810,8910,8730,228959,2019460945,00,0.00,N,3,0, +20250528,8750,8900,8900,8670,227271,1987829735,00,0.00,N,5,-10, +20250527,8760,8750,9090,8700,253839,2247127990,00,0.00,N,5,-40, +20250526,8800,9000,9000,8660,203943,1790446585,00,0.00,N,5,-70, +20250523,8870,8750,9090,8660,343812,3070214145,00,0.00,N,2,230, +20250522,8640,8800,8870,8620,191018,1662375495,00,0.00,N,5,-110, +20250521,8750,8960,8990,8700,139474,1228946815,00,0.00,N,5,-80, +20250520,8830,8760,8920,8650,222638,1963290605,00,0.00,N,2,290, +20250519,8540,8990,9050,8530,360830,3124376020,00,0.00,N,5,-460, 20250516,9000,9330,9330,8810,364479,3275306745,00,0.00,N,5,-190, 20250515,9190,9170,9420,9090,292871,2706577960,00,0.00,N,5,-100, 20250514,9290,9250,9310,9050,213159,1965442700,00,0.00,N,2,90, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index b2727e3eb2fd..594aed61b565 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,96100,83900,99200,82000,226709,21032233900,00,0.00,N,2,13700, +20250624,82400,84200,84200,79800,84850,6957105650,00,0.00,N,5,-3200, +20250623,85600,85000,86600,83800,84578,7159077900,00,0.00,N,2,300, +20250620,85300,85400,86000,83200,37703,3187631500,00,0.00,N,5,-200, +20250619,85500,82000,85900,81500,68097,5701071150,00,0.00,N,2,3700, +20250618,81800,84000,84600,79700,80155,6537266650,00,0.00,N,5,-1200, +20250617,83000,87000,87000,81200,71199,5957230000,00,0.00,N,5,-5400, +20250616,88400,86600,89200,84500,90741,7973972450,00,0.00,N,2,3400, +20250613,85000,83300,85500,81800,75789,6395729250,00,0.00,N,2,1500, +20250612,83500,83100,83700,82200,27735,2302744800,00,0.00,N,3,0, +20250611,83500,84600,84700,81700,56603,4682212450,00,0.00,N,2,1700, +20250610,81800,80900,82800,80100,53833,4379413650,00,0.00,N,2,1800, +20250609,80000,86700,86700,79000,110302,8872696400,00,0.00,N,5,-5100, +20250605,85100,82800,86700,81800,54760,4612066450,00,0.00,N,2,2200, +20250604,82900,83100,84100,81300,42486,3499251350,00,0.00,N,5,-100, +20250602,83000,74400,84800,73200,148709,11798230600,00,0.00,N,2,9400, +20250530,73600,74800,75600,72900,28043,2069786950,00,0.00,N,5,-1200, +20250529,74800,73200,74900,70100,56856,4144297700,00,0.00,N,2,2000, +20250528,72800,72900,74000,71600,82559,6023076450,00,0.00,N,5,-100, +20250527,72900,73800,73800,71500,28424,2065090300,00,0.00,N,2,200, +20250526,72700,73300,74300,72000,34424,2511853450,00,0.00,N,5,-600, +20250523,73300,71800,74300,71500,43640,3197477000,00,0.00,N,2,1700, +20250522,71600,74000,74000,70300,39241,2801798400,00,0.00,N,5,-1400, +20250521,73000,71400,73700,71100,37309,2706188850,00,0.00,N,2,1900, +20250520,71100,71500,72100,70000,38758,2750752100,00,0.00,N,2,700, +20250519,70400,71400,73600,69000,56683,4013618600,00,0.00,N,5,-700, 20250516,71100,68600,71700,67000,80282,5619574100,00,0.00,N,2,4100, 20250515,67000,67800,68500,65600,33308,2224786400,00,0.00,N,5,-1000, 20250514,68000,63100,68700,63100,83360,5587598950,00,0.00,N,2,5100, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 0eceac23af78..08d53996580d 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,480500,479000,487000,470000,100104,48039512500,00,0.00,N,2,5500, +20250624,475000,493000,498500,472500,159456,76600572000,00,0.00,N,5,-15000, +20250623,490000,447500,491000,446000,173610,83005236250,00,0.00,N,2,33000, +20250620,457000,458000,470500,456000,153577,70930649500,00,0.00,N,2,5000, +20250619,452000,430000,454500,423500,192303,85793241250,00,0.00,N,2,20000, +20250618,432000,421000,438000,421000,201504,86590828500,00,0.00,N,2,12000, +20250617,420000,444500,446000,418000,308638,132474973500,00,0.00,N,5,-38000, +20250616,458000,450000,476000,439500,502787,228413421500,00,0.00,N,2,24500, +20250613,433500,457500,493500,431000,897628,414112012000,00,0.00,N,5,-89500, +20250612,523000,527000,528000,515000,96596,50371436500,00,0.00,N,2,2000, +20250611,521000,526000,534000,510000,88444,46113082500,00,0.00,N,2,1000, +20250610,520000,510000,525000,505000,84979,43996548000,00,0.00,N,2,19000, +20250609,501000,476000,505000,470500,77816,38520293500,00,0.00,N,2,22000, +20250605,479000,483500,491500,471000,58050,27860928750,00,0.00,N,5,-1000, +20250604,480000,486500,499000,479000,93024,45367829500,00,0.00,N,2,6500, +20250602,473500,457000,477500,455500,90541,42596419250,00,0.00,N,2,22500, +20250530,451000,440000,451500,438500,59668,26706082500,00,0.00,N,2,8000, +20250529,443000,440000,444500,432000,53341,23404608000,00,0.00,N,2,7000, +20250528,436000,448500,450500,435500,85441,37518581500,00,0.00,N,5,-13000, +20250527,449000,446000,449000,440000,56143,24966005500,00,0.00,N,2,3000, +20250526,446000,450000,454500,430500,74653,32942440000,00,0.00,N,5,-4000, +20250523,450000,442500,450500,437000,52701,23540610000,00,0.00,N,2,9500, +20250522,440500,437000,447000,433000,49413,21754841750,00,0.00,N,2,1000, +20250521,439500,449500,449500,435000,55044,24316785250,00,0.00,N,5,-500, +20250520,440000,430000,447000,427000,113766,50004744000,00,0.00,N,2,17500, +20250519,422500,416000,425000,409500,66300,27682197750,00,0.00,N,2,6500, 20250516,416000,410500,422500,408500,74416,30898513250,00,0.00,N,2,6000, 20250515,410000,425000,438000,407000,75461,31564409250,00,0.00,N,5,-13500, 20250514,423500,407000,430000,398500,85473,35767866750,00,0.00,N,2,25500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 35ee0f665f6e..2d9d1b76a688 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5630,5310,6290,5290,382374,2217895765,00,0.00,N,2,290, +20250624,5340,5380,5450,5100,57719,305651535,00,0.00,N,2,10, +20250623,5330,5530,5530,5280,38660,206114920,00,0.00,N,5,-220, +20250620,5550,5590,5650,5460,30211,168312750,00,0.00,N,5,-40, +20250619,5590,5650,5770,5400,49694,273572135,00,0.00,N,5,-50, +20250618,5640,5620,5700,5480,33021,183159325,00,0.00,N,2,20, +20250617,5620,5560,5900,5530,107567,609681930,00,0.00,N,2,100, +20250616,5520,5700,5700,5320,61752,338720740,00,0.00,N,5,-230, +20250613,5750,5910,6210,5600,139304,813443555,00,0.00,N,5,-200, +20250612,5950,6120,6120,5860,60085,358064270,00,0.00,N,5,-170, +20250611,6120,5770,6200,5620,173113,1038395845,00,0.00,N,2,470, +20250610,5650,5780,5860,5550,93661,531251275,00,0.00,N,5,-150, +20250609,5800,6110,6130,5720,142241,825708810,00,0.00,N,5,-370, +20250605,6170,6150,6340,6030,90383,557721060,00,0.00,N,2,20, +20250604,6150,6540,6540,6000,135963,839112380,00,0.00,N,5,-390, +20250602,6540,6960,6960,6500,161413,1070104390,00,0.00,N,5,-290, +20250530,6830,6470,7600,6230,1084572,7653288250,00,0.00,N,2,300, +20250529,6530,6350,6910,5950,583026,3788569780,00,0.00,N,2,210, +20250528,6320,6590,6860,6220,258269,1668020530,00,0.00,N,5,-520, +20250527,6840,7170,7590,6540,481460,3334208955,00,0.00,N,5,-420, +20250526,7260,7340,8280,6610,2447658,18654425875,00,0.00,N,2,330, +20250523,6930,8000,8070,6790,1287395,9452593830,00,0.00,N,5,-1540, +20250522,8470,6910,8470,6850,3397267,26813804560,00,0.00,N,1,1950, +20250521,6520,5250,6520,5090,1370067,8324212125,00,0.00,N,1,1500, +20250520,5020,5000,5100,4995,43619,219932975,00,0.00,N,3,0, +20250519,5020,5270,5280,5010,83606,426720470,00,0.00,N,5,-130, 20250516,5150,4595,5510,4550,530174,2726270423,00,0.00,N,2,630, 20250515,4520,4695,4695,4490,39427,178693205,00,0.00,N,3,0, 20250514,4520,4465,4740,4440,60286,277803850,00,0.00,N,2,120, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index a24899674151..a3ffb3365864 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1864,1865,1889,1852,277282,516787896,00,0.00,N,5,-6, +20250624,1870,1821,1889,1816,447718,833806246,00,0.00,N,2,54, +20250623,1816,1860,1862,1810,459541,835715808,00,0.00,N,5,-51, +20250620,1867,1883,1896,1864,346561,649690973,00,0.00,N,5,-19, +20250619,1886,1902,1910,1879,321821,607625977,00,0.00,N,5,-16, +20250618,1902,1904,1922,1888,446702,849545643,00,0.00,N,5,-2, +20250617,1904,2035,2035,1892,846358,1644907966,00,0.00,N,5,-32, +20250616,1936,1915,2070,1873,1834995,3614446816,00,0.00,N,2,17, +20250613,1919,1986,2010,1910,478926,926258414,00,0.00,N,5,-67, +20250612,1986,1981,2035,1978,482391,964085431,00,0.00,N,2,8, +20250611,1978,1980,2005,1970,253359,501979446,00,0.00,N,5,-2, +20250610,1980,1982,2005,1941,320714,634678021,00,0.00,N,3,0, +20250609,1980,1915,1980,1902,418750,815990416,00,0.00,N,2,64, +20250605,1916,1908,1924,1891,263976,504009759,00,0.00,N,2,9, +20250604,1907,1840,1918,1840,366585,691514429,00,0.00,N,2,82, +20250602,1825,1826,1845,1809,173727,316807759,00,0.00,N,3,0, +20250530,1825,1863,1869,1824,195224,359818523,00,0.00,N,5,-38, +20250529,1863,1865,1882,1849,157043,291817502,00,0.00,N,3,0, +20250528,1863,1838,1900,1827,285911,533365204,00,0.00,N,2,25, +20250527,1838,1822,1859,1801,348749,635114412,00,0.00,N,5,-8, +20250526,1846,1845,1865,1837,322847,597002106,00,0.00,N,2,2, +20250523,1844,1861,1865,1838,175472,324033164,00,0.00,N,5,-20, +20250522,1864,1858,1869,1826,190408,352343947,00,0.00,N,2,6, +20250521,1858,1881,1898,1858,367909,686939183,00,0.00,N,5,-23, +20250520,1881,1872,1908,1864,165630,311429376,00,0.00,N,2,12, +20250519,1869,1882,1910,1855,221942,416203252,00,0.00,N,5,-30, 20250516,1899,2015,2025,1888,965900,1866300699,00,0.00,N,5,-136, 20250515,2035,1989,2055,1962,790891,1595719915,00,0.00,N,2,58, 20250514,1977,1997,1998,1966,269832,533311964,00,0.00,N,5,-23, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index da6542adb521..8f6235caaccc 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,68100,67800,68300,67500,16137,1094953900,00,0.00,N,2,300, +20250624,67800,66900,68300,66900,21197,1433513250,00,0.00,N,2,1400, +20250623,66400,66700,67100,66100,9770,649851000,00,0.00,N,5,-1300, +20250620,67700,66500,67700,66000,13448,899226350,00,0.00,N,2,1200, +20250619,66500,66000,68000,66000,21983,1469712800,00,0.00,N,2,800, +20250618,65700,65100,66700,65100,15993,1054504150,00,0.00,N,3,0, +20250617,65700,65900,66600,64900,22665,1489520550,00,0.00,N,5,-600, +20250616,66300,67100,67200,65500,13956,927103450,00,0.00,N,2,200, +20250613,66100,67900,68600,65600,26065,1738085000,00,0.00,N,5,-2400, +20250612,68500,68700,69400,68000,20595,1411732000,00,0.00,N,5,-200, +20250611,68700,67500,69400,67400,17689,1212920000,00,0.00,N,2,1100, +20250610,67600,68400,68700,67600,14262,971496950,00,0.00,N,5,-300, +20250609,67900,66500,68500,66300,21287,1442429950,00,0.00,N,2,1600, +20250605,66300,66100,66900,65800,16261,1076410700,00,0.00,N,2,100, +20250604,66200,65800,66600,65500,16185,1070827750,00,0.00,N,2,800, +20250602,65400,65400,66200,64800,7473,488547250,00,0.00,N,5,-400, +20250530,65800,66700,67000,65700,7562,501098550,00,0.00,N,5,-800, +20250529,66600,66100,66700,65600,16134,1069017650,00,0.00,N,2,1200, +20250528,65400,64700,66000,64400,10876,710508600,00,0.00,N,2,500, +20250527,64900,64800,65500,64700,4587,297791800,00,0.00,N,5,-600, +20250526,65500,65800,66200,64600,13774,901710850,00,0.00,N,2,800, +20250523,64700,65600,65800,64400,9864,640127100,00,0.00,N,5,-600, +20250522,65300,64900,66100,64900,10605,694609200,00,0.00,N,5,-400, +20250521,65700,64700,66100,64700,7120,468296900,00,0.00,N,2,1000, +20250520,64700,66800,66800,64700,7674,499289000,00,0.00,N,5,-1100, +20250519,65800,65300,65800,64200,8449,547566050,00,0.00,N,2,500, 20250516,65300,66000,66000,65000,8374,547205400,00,0.00,N,5,-900, 20250515,66200,65400,66400,65400,7685,507273100,00,0.00,N,2,100, 20250514,66100,66500,66600,65600,12792,845136600,00,0.00,N,3,0, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 594a2611dead..3ee1caa18f39 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,776,798,799,775,1036841,813237058,00,0.00,N,5,-20, +20250624,796,822,822,784,1625936,1290947937,00,0.00,N,5,-26, +20250623,822,806,877,803,1292056,1072962620,00,0.00,N,2,6, +20250620,816,840,844,810,1066981,879874628,00,0.00,N,5,-20, +20250619,836,850,867,835,658324,556124201,00,0.00,N,5,-16, +20250618,852,861,888,846,1165168,1004535883,00,0.00,N,5,-9, +20250617,861,897,899,853,1468656,1283391314,00,0.00,N,5,-46, +20250616,907,880,966,864,5019505,4624674685,00,0.00,N,2,57, +20250613,850,810,870,791,1865267,1546648994,00,0.00,N,2,46, +20250612,804,842,842,797,1282395,1047608945,00,0.00,N,5,-33, +20250611,837,855,860,822,1097202,919012320,00,0.00,N,5,-17, +20250610,854,870,881,852,647879,557498750,00,0.00,N,5,-7, +20250609,861,890,900,852,916787,794197100,00,0.00,N,5,-29, +20250605,890,920,926,888,1255438,1124336137,00,0.00,N,5,-19, +20250604,909,895,965,895,1594134,1478274620,00,0.00,N,2,15, +20250602,894,901,930,888,1006240,911920164,00,0.00,N,5,-7, +20250530,901,910,922,880,1043619,936600374,00,0.00,N,5,-8, +20250529,909,818,965,810,7758451,7135401977,00,0.00,N,2,92, +20250528,817,813,840,798,1055027,868183780,00,0.00,N,2,19, +20250527,798,761,837,729,3414864,2679270019,00,0.00,N,2,37, +20250526,761,819,819,761,1735101,1344709377,00,0.00,N,5,-58, +20250523,819,865,879,813,1646255,1361465258,00,0.00,N,5,-46, +20250522,865,890,921,861,955814,844275979,00,0.00,N,5,-25, +20250521,890,875,948,837,2358388,2134661014,00,0.00,N,2,24, +20250520,866,953,971,811,3167341,2797220827,00,0.00,N,5,-91, +20250519,957,1001,1008,953,1906171,1860381864,00,0.00,N,5,-43, 20250516,1000,1028,1028,990,1367268,1373933675,00,0.00,N,5,-28, 20250515,1028,1080,1090,1021,1580342,1650205590,00,0.00,N,5,-43, 20250514,1071,1003,1139,1003,3837399,4118032931,00,0.00,N,2,69, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index a2f0ffae7558..fafdb7df7b21 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5630,5080,6290,4850,24187424,140245817226,00,0.00,N,2,645, +20250624,4985,5230,5230,4955,1212698,6119872501,00,0.00,N,5,-65, +20250623,5050,4890,5290,4720,2537654,12878449877,00,0.00,N,2,145, +20250620,4905,4785,5130,4765,2227217,11018093268,00,0.00,N,2,115, +20250619,4790,4830,4930,4725,380954,1834075529,00,0.00,N,5,-25, +20250618,4815,4755,4970,4660,633856,3047962796,00,0.00,N,2,60, +20250617,4755,4710,4875,4640,525068,2507139906,00,0.00,N,2,75, +20250616,4680,4605,4700,4475,268570,1240040113,00,0.00,N,2,75, +20250613,4605,4770,4775,4545,279329,1290730299,00,0.00,N,5,-165, +20250612,4770,4785,4825,4700,267000,1271290961,00,0.00,N,5,-15, +20250611,4785,4780,4930,4745,227155,1084227494,00,0.00,N,2,10, +20250610,4775,4810,4855,4695,304177,1450957882,00,0.00,N,2,5, +20250609,4770,4790,4830,4705,330598,1577512099,00,0.00,N,2,30, +20250605,4740,4850,4860,4680,284813,1353345057,00,0.00,N,5,-50, +20250604,4790,4745,4830,4690,574523,2743913975,00,0.00,N,2,145, +20250602,4645,4495,4695,4460,313683,1451108886,00,0.00,N,2,150, +20250530,4495,4555,4555,4450,156486,703737080,00,0.00,N,5,-55, +20250529,4550,4600,4760,4550,343747,1594435227,00,0.00,N,2,20, +20250528,4530,4520,4645,4520,168660,770924288,00,0.00,N,2,15, +20250527,4515,4510,4565,4450,114967,518057257,00,0.00,N,5,-50, +20250526,4565,4460,4625,4365,155264,706218654,00,0.00,N,2,105, +20250523,4460,4570,4735,4430,318775,1451076342,00,0.00,N,5,-90, +20250522,4550,4695,4700,4550,261853,1202194798,00,0.00,N,5,-145, +20250521,4695,4690,5100,4600,989838,4779852699,00,0.00,N,2,5, +20250520,4690,4635,4900,4635,448456,2121948503,00,0.00,N,2,55, +20250519,4635,4685,4700,4540,373033,1719885084,00,0.00,N,5,-105, 20250516,4740,4815,5080,4705,1071393,5219435202,00,0.00,N,5,-55, 20250515,4795,5140,5150,4795,1436393,7018030952,00,0.00,N,5,-255, 20250514,5050,4920,5340,4880,5391412,27483839383,00,0.00,N,2,215, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index c6e868d798ba..a570a511c376 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,50900,50000,50900,50000,23810,1205554900,00,0.00,N,2,500, +20250624,50400,49950,50800,48950,35831,1792549475,00,0.00,N,2,100, +20250623,50300,51000,51000,50000,12309,618412000,00,0.00,N,5,-500, +20250620,50800,50000,50800,50000,18595,938428650,00,0.00,N,2,500, +20250619,50300,50300,51000,50100,15808,799784050,00,0.00,N,5,-600, +20250618,50900,49750,51300,49500,19322,983968750,00,0.00,N,2,600, +20250617,50300,50600,51200,49750,29053,1460115750,00,0.00,N,5,-800, +20250616,51100,52200,52300,51000,18518,953397500,00,0.00,N,5,-100, +20250613,51200,51300,52000,50500,25978,1328500200,00,0.00,N,5,-500, +20250612,51700,51800,53300,51700,68542,3568582600,00,0.00,N,2,100, +20250611,51600,51500,52600,51500,21626,1126339200,00,0.00,N,5,-400, +20250610,52000,51200,53000,51000,26636,1390399600,00,0.00,N,2,400, +20250609,51600,51800,52400,51200,48078,2492831900,00,0.00,N,5,-600, +20250605,52200,52300,53400,52000,27807,1463939200,00,0.00,N,5,-600, +20250604,52800,54000,54000,52000,24669,1305698650,00,0.00,N,5,-200, +20250602,53000,51800,53400,51700,14813,782257100,00,0.00,N,2,600, +20250530,52400,52400,53100,51700,16173,851093300,00,0.00,N,2,400, +20250529,52000,51800,52300,51000,18341,949568150,00,0.00,N,2,700, +20250528,51300,51300,52000,50400,26219,1337552500,00,0.00,N,3,0, +20250527,51300,51600,52200,50800,25362,1299907100,00,0.00,N,5,-800, +20250526,52100,53900,53900,52100,15785,832770950,00,0.00,N,5,-400, +20250523,52500,53100,53100,52200,22184,1165199250,00,0.00,N,5,-600, +20250522,53100,52400,53700,52200,17089,909673250,00,0.00,N,2,100, +20250521,53000,51600,53300,51600,27747,1457586000,00,0.00,N,2,1400, +20250520,51600,54100,54100,51400,18735,972631650,00,0.00,N,5,-1200, +20250519,52800,52200,53000,52000,20361,1068931050,00,0.00,N,5,-300, 20250516,53100,52500,53700,52500,23397,1243346600,00,0.00,N,2,100, 20250515,53000,53900,54600,52500,42937,2288134250,00,0.00,N,5,-1400, 20250514,54400,54100,54400,52900,30543,1640347600,00,0.00,N,2,400, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 514c9e210c9d..1dbc5caef4e4 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9850,9980,10030,9530,126376,1240064500,00,0.00,N,5,-90, +20250624,9940,9790,9960,9750,61808,608844340,00,0.00,N,2,260, +20250623,9680,9850,9850,9610,27713,268373590,00,0.00,N,5,-180, +20250620,9860,9760,10070,9670,111972,1107284455,00,0.00,N,2,100, +20250619,9760,9750,9850,9570,48808,473161930,00,0.00,N,2,10, +20250618,9750,9640,9780,9490,40159,389448285,00,0.00,N,2,110, +20250617,9640,9800,9880,9600,84760,824363150,00,0.00,N,5,-80, +20250616,9720,9510,11060,9250,1311936,13522868750,00,0.00,N,2,250, +20250613,9470,9750,9800,9450,34941,334453305,00,0.00,N,5,-270, +20250612,9740,9720,10040,9710,56083,553883390,00,0.00,N,2,20, +20250611,9720,9770,9820,9660,27484,268145680,00,0.00,N,5,-20, +20250610,9740,9840,9890,9720,38476,376793490,00,0.00,N,5,-90, +20250609,9830,9850,10160,9690,190456,1883769610,00,0.00,N,5,-70, +20250605,9900,9700,10440,9620,835581,8391342485,00,0.00,N,2,310, +20250604,9590,9500,9700,9500,10200,98239025,00,0.00,N,2,100, +20250602,9490,9550,9650,9470,12785,121767680,00,0.00,N,5,-60, +20250530,9550,9490,9760,9490,23252,224044650,00,0.00,N,5,-10, +20250529,9560,9460,10200,9460,147205,1437024485,00,0.00,N,2,40, +20250528,9520,9490,9530,9430,5955,56488140,00,0.00,N,2,80, +20250527,9440,9560,9620,9380,13858,131346980,00,0.00,N,5,-80, +20250526,9520,9570,9620,9500,6625,63329540,00,0.00,N,5,-40, +20250523,9560,9580,9580,9420,7744,73486750,00,0.00,N,2,30, +20250522,9530,9570,9620,9480,12467,119180500,00,0.00,N,5,-40, +20250521,9570,9610,9650,9510,12023,115366230,00,0.00,N,2,20, +20250520,9550,9600,9630,9510,8861,85176340,00,0.00,N,3,0, +20250519,9550,9590,9680,9500,17609,168961115,00,0.00,N,2,10, 20250516,9540,9380,9590,9350,18426,174507030,00,0.00,N,2,240, 20250515,9300,9690,9690,9300,15437,146867560,00,0.00,N,5,-380, 20250514,9680,9590,9690,9520,24932,239887840,00,0.00,N,2,100, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index cee36cbe3f17..70971cfae79b 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2010,1985,2150,1965,410030,844886148,00,0.00,N,2,20, +20250624,1990,1978,1999,1905,216909,423738259,00,0.00,N,2,12, +20250623,1978,1900,2020,1888,233950,459943049,00,0.00,N,2,48, +20250620,1930,1968,2000,1893,218887,421445029,00,0.00,N,5,-37, +20250619,1967,1955,1984,1830,237873,458792731,00,0.00,N,2,12, +20250618,1955,1856,1955,1811,342915,658476875,00,0.00,N,2,97, +20250617,1858,1867,1896,1801,169955,313837958,00,0.00,N,5,-9, +20250616,1867,1813,1900,1775,227728,421052937,00,0.00,N,2,70, +20250613,1797,1856,1856,1732,216081,386584543,00,0.00,N,5,-59, +20250612,1856,1714,1885,1691,606516,1101863730,00,0.00,N,2,144, +20250611,1712,1661,1741,1651,140639,240006277,00,0.00,N,2,51, +20250610,1661,1667,1720,1640,47301,78460096,00,0.00,N,5,-6, +20250609,1667,1670,1687,1629,90288,148838074,00,0.00,N,5,-3, +20250605,1670,1679,1679,1635,82232,135795775,00,0.00,N,2,19, +20250604,1651,1720,1720,1624,133497,221749172,00,0.00,N,5,-69, +20250602,1720,1672,1729,1644,166715,279683082,00,0.00,N,2,60, +20250530,1660,1666,1710,1648,120436,202926793,00,0.00,N,5,-23, +20250529,1683,1646,1707,1636,103768,172493879,00,0.00,N,2,37, +20250528,1646,1718,1718,1642,127040,210906634,00,0.00,N,5,-74, +20250527,1720,1763,1765,1668,250175,427870964,00,0.00,N,5,-43, +20250526,1763,1656,1800,1631,656111,1141399290,00,0.00,N,2,108, +20250523,1655,1735,1736,1628,443025,735703950,00,0.00,N,5,-103, +20250522,1758,1618,1910,1587,3268412,5860894300,00,0.00,N,2,168, +20250521,1590,1572,1608,1536,153139,239246188,00,0.00,N,2,73, +20250520,1517,1502,1572,1481,201697,308800457,00,0.00,N,5,-39, +20250519,1556,1435,1698,1426,1038634,1628190480,00,0.00,N,2,129, 20250516,1427,1446,1452,1384,135796,191902638,00,0.00,N,5,-26, 20250515,1453,1475,1486,1453,38604,56526210,00,0.00,N,5,-18, 20250514,1471,1464,1477,1459,35910,52708452,00,0.00,N,5,-6, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 144df0f1da7d..2432e5995488 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2395,2375,2425,2365,19578,46736054,00,0.00,N,3,0, +20250624,2395,2370,2405,2370,28484,67762832,00,0.00,N,2,25, +20250623,2370,2470,2470,2355,41910,100084235,00,0.00,N,5,-100, +20250620,2470,2425,2545,2405,27728,68569780,00,0.00,N,2,45, +20250619,2425,2450,2490,2415,8438,20544295,00,0.00,N,5,-20, +20250618,2445,2445,2445,2415,11986,29098517,00,0.00,N,2,20, +20250617,2425,2415,2455,2390,16215,39069100,00,0.00,N,2,10, +20250616,2415,2380,2510,2345,18357,44835354,00,0.00,N,3,0, +20250613,2415,2530,2530,2405,62143,152043980,00,0.00,N,5,-90, +20250612,2505,2545,2570,2505,31673,80197010,00,0.00,N,5,-15, +20250611,2520,2505,2575,2505,22452,56557520,00,0.00,N,2,15, +20250610,2505,2510,2550,2480,32973,82839645,00,0.00,N,5,-5, +20250609,2510,2490,2570,2445,62407,156463797,00,0.00,N,3,0, +20250605,2510,2470,2590,2470,110891,281127391,00,0.00,N,2,50, +20250604,2460,2415,2470,2385,37905,91945825,00,0.00,N,2,55, +20250602,2405,2395,2425,2370,46673,111784411,00,0.00,N,2,35, +20250530,2370,2375,2395,2330,59317,140167401,00,0.00,N,2,40, +20250529,2330,2470,2715,2330,507518,1267384618,00,0.00,N,5,-5, +20250528,2335,2365,2435,2335,24643,58224355,00,0.00,N,5,-30, +20250527,2365,2325,2370,2295,57764,133907781,00,0.00,N,2,40, +20250526,2325,2395,2395,2315,69247,162453737,00,0.00,N,5,-100, +20250523,2425,2420,2440,2365,48979,117678103,00,0.00,N,2,5, +20250522,2420,2460,2460,2390,27950,67668158,00,0.00,N,5,-40, +20250521,2460,2460,2525,2435,31145,76553940,00,0.00,N,2,15, +20250520,2445,2395,2475,2395,25480,62002929,00,0.00,N,2,60, +20250519,2385,2585,2585,2335,102553,249085475,00,0.00,N,5,-200, 20250516,2585,2615,2615,2500,75334,191317411,00,0.00,N,5,-30, 20250515,2615,2600,2655,2585,37538,98556009,00,0.00,N,2,25, 20250514,2590,2640,2640,2580,55792,145366800,00,0.00,N,5,-35, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 2e0714906550..d3b5793e91ed 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,510,550,550,510,21503,10971499,00,0.00,N,4,-90, +20250624,600,600,600,600,1,600,00,0.00,N,2,19, +20250623,581,581,581,581,1,581,00,0.00,N,2,73, +20250620,508,597,597,508,1267,658926,00,0.00,N,4,-89, +20250619,597,600,600,597,3,1797,00,0.00,N,5,-2, +20250618,599,599,599,599,1,599,00,0.00,N,2,3, +20250617,596,596,596,596,1210,721160,00,0.00,N,5,-1, +20250616,597,648,648,510,112,58245,00,0.00,N,5,-3, +20250613,600,593,600,593,37,22186,00,0.00,N,2,5, +20250612,595,595,595,595,1,595,00,0.00,N,5,-4, +20250611,599,467,599,467,5624,2657481,00,0.00,N,2,50, +20250610,549,460,550,459,10258,4829569,00,0.00,N,2,10, +20250609,539,600,600,539,9,5156,00,0.00,N,3,0, +20250605,539,539,539,471,157,74808,00,0.00,N,5,-11, +20250604,550,550,595,510,3281,1684650,00,0.00,N,5,-49, +20250602,599,600,600,510,504,257445,00,0.00,N,5,-1, +20250530,600,600,600,600,1,600,00,0.00,N,2,50, +20250529,550,560,580,550,463,255860,00,0.00,N,2,30, +20250528,520,579,579,520,102,53108,00,0.00,N,2,16, +20250527,504,599,599,504,6856,3708415,00,0.00,N,5,-86, +20250526,590,600,600,550,1702,1009690,00,0.00,N,2,40, +20250523,550,550,550,550,90,49500,00,0.00,N,3,0, +20250522,550,550,550,550,5,2750,00,0.00,N,2,5, +20250521,545,468,550,468,1843,863285,00,0.00,N,5,-5, +20250520,550,550,550,550,1,550,00,0.00,N,2,1, +20250519,549,549,549,549,1,549,00,0.00,N,5,-1, 20250516,550,550,550,550,1,550,00,0.00,N,3,0, 20250515,550,550,550,550,1,550,00,0.00,N,3,0, 20250514,550,598,598,510,1518,796449,00,0.00,N,5,-49, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 27b8dba75d7a..c2b3a2aaa975 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3115,3100,3180,3060,486817,1512789449,00,0.00,N,2,15, +20250624,3100,3070,3120,3065,469193,1450098663,00,0.00,N,2,75, +20250623,3025,3145,3145,3000,930757,2826509876,00,0.00,N,5,-155, +20250620,3180,3175,3240,3140,585710,1871061320,00,0.00,N,5,-5, +20250619,3185,3275,3275,3135,423970,1344679847,00,0.00,N,5,-5, +20250618,3190,3200,3245,3185,401451,1290598439,00,0.00,N,5,-50, +20250617,3240,3225,3295,3180,699179,2250939590,00,0.00,N,2,20, +20250616,3220,3245,3285,3130,564631,1813899269,00,0.00,N,3,0, +20250613,3220,3355,3380,3185,737904,2407545595,00,0.00,N,5,-140, +20250612,3360,3415,3540,3360,999784,3433448289,00,0.00,N,2,10, +20250611,3350,3295,3355,3265,642672,2130589943,00,0.00,N,2,70, +20250610,3280,3240,3365,3210,729824,2411057904,00,0.00,N,2,15, +20250609,3265,3260,3280,3185,620267,2001166168,00,0.00,N,3,0, +20250605,3265,3300,3310,3225,586272,1915249827,00,0.00,N,5,-65, +20250604,3330,3250,3345,3250,492420,1626149872,00,0.00,N,2,45, +20250602,3285,3300,3300,3090,542525,1762008182,00,0.00,N,5,-15, +20250530,3300,3320,3365,3260,696504,2305885761,00,0.00,N,2,5, +20250529,3295,3245,3330,3210,772454,2524005790,00,0.00,N,2,65, +20250528,3230,3250,3265,3205,527300,1703631682,00,0.00,N,2,15, +20250527,3215,3215,3260,3180,568376,1827762009,00,0.00,N,2,20, +20250526,3195,3145,3210,3090,429805,1359526462,00,0.00,N,2,25, +20250523,3170,3265,3280,3150,704465,2252715205,00,0.00,N,5,-80, +20250522,3250,3175,3315,3145,817558,2652604832,00,0.00,N,2,65, +20250521,3185,3235,3340,3175,825347,2674833289,00,0.00,N,2,45, +20250520,3140,3185,3200,3130,563027,1777040666,00,0.00,N,5,-45, +20250519,3185,3160,3210,3125,550483,1741431488,00,0.00,N,5,-35, 20250516,3220,3340,3345,3205,1099784,3584792185,00,0.00,N,5,-180, 20250515,3400,3235,3555,3180,3587269,12083901949,00,0.00,N,2,190, 20250514,3210,3265,3265,3165,887513,2846868663,00,0.00,N,5,-85, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 3031b3851621..cb889f4fe4d5 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,457,450,459,450,35001,15881104,00,0.00,N,2,7, +20250624,450,438,455,436,54752,24488967,00,0.00,N,2,10, +20250623,440,452,455,438,93469,41569494,00,0.00,N,5,-12, +20250620,452,454,458,449,86283,38958640,00,0.00,N,5,-2, +20250619,454,461,461,450,40896,18678955,00,0.00,N,5,-2, +20250618,456,460,465,456,70534,32248473,00,0.00,N,3,0, +20250617,456,460,467,455,64248,29438748,00,0.00,N,5,-1, +20250616,457,457,467,454,38406,17558919,00,0.00,N,2,4, +20250613,453,468,473,450,104904,48225571,00,0.00,N,5,-11, +20250612,464,471,471,464,47348,22142460,00,0.00,N,5,-3, +20250611,467,474,474,464,54238,25394742,00,0.00,N,5,-5, +20250610,472,475,475,465,48398,22759089,00,0.00,N,2,2, +20250609,470,467,474,463,74927,34991405,00,0.00,N,2,3, +20250605,467,467,468,464,21611,10058463,00,0.00,N,2,3, +20250604,464,472,472,458,35130,16269405,00,0.00,N,2,6, +20250602,458,467,474,458,77381,36077970,00,0.00,N,5,-9, +20250530,467,472,472,463,56087,26335943,00,0.00,N,3,0, +20250529,467,460,471,460,41641,19426479,00,0.00,N,2,4, +20250528,463,460,465,453,64966,29793523,00,0.00,N,2,5, +20250527,458,464,468,454,27623,12697653,00,0.00,N,2,4, +20250526,454,442,456,440,51225,23079222,00,0.00,N,2,10, +20250523,444,443,453,443,58018,25880730,00,0.00,N,2,1, +20250522,443,446,452,443,35298,15797501,00,0.00,N,3,0, +20250521,443,448,457,443,82297,36827678,00,0.00,N,5,-3, +20250520,446,460,468,446,132031,59802117,00,0.00,N,5,-14, +20250519,460,480,480,460,96407,45074279,00,0.00,N,5,-21, 20250516,481,480,484,474,40123,19203041,00,0.00,N,5,-3, 20250515,484,477,485,469,89720,43066249,00,0.00,N,2,7, 20250514,477,475,490,467,66775,31861775,00,0.00,N,2,2, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index f6ec4450dee7..4605941bae6d 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8940,9370,9370,8840,189815,1706477880,00,0.00,N,5,-360, +20250624,9300,9180,9410,9110,183045,1700642870,00,0.00,N,2,210, +20250623,9090,9030,9120,8750,210751,1885957965,00,0.00,N,5,-10, +20250620,9100,8880,9170,8660,249581,2242698260,00,0.00,N,2,310, +20250619,8790,8870,9000,8590,219328,1931014260,00,0.00,N,5,-20, +20250618,8810,8480,8810,8390,234078,2033022970,00,0.00,N,2,330, +20250617,8480,8380,8530,8200,136494,1145563675,00,0.00,N,2,160, +20250616,8320,8010,8430,7710,207102,1674877620,00,0.00,N,2,180, +20250613,8140,8200,8290,7910,88555,719023820,00,0.00,N,5,-60, +20250612,8200,8150,8280,8110,47426,388437740,00,0.00,N,2,10, +20250611,8190,8100,8190,8100,34165,277751990,00,0.00,N,2,90, +20250610,8100,8290,8300,8010,60276,491017300,00,0.00,N,5,-190, +20250609,8290,7680,8300,7680,313596,2516349845,00,0.00,N,2,610, +20250605,7680,7670,7710,7570,61106,467867440,00,0.00,N,3,0, +20250604,7680,7670,7710,7600,39821,305121210,00,0.00,N,2,10, +20250602,7670,7620,7680,7520,54633,416537690,00,0.00,N,2,60, +20250530,7610,7310,7700,7310,151451,1147464175,00,0.00,N,2,300, +20250529,7310,7220,7350,7200,53839,392188955,00,0.00,N,2,150, +20250528,7160,7250,7250,7000,71227,505522820,00,0.00,N,5,-30, +20250527,7190,7330,7330,7110,47597,342781300,00,0.00,N,5,-60, +20250526,7250,7000,7690,6990,469734,3439606430,00,0.00,N,2,250, +20250523,7000,7020,7210,6970,14975,105729970,00,0.00,N,5,-40, +20250522,7040,7170,7170,6950,45242,317749110,00,0.00,N,5,-130, +20250521,7170,7170,7370,7100,34654,247409050,00,0.00,N,2,50, +20250520,7120,7130,7170,7070,18105,128746670,00,0.00,N,5,-10, +20250519,7130,7170,7180,7040,21998,156602300,00,0.00,N,5,-40, 20250516,7170,7330,7330,7070,30188,216863890,00,0.00,N,5,-160, 20250515,7330,7300,7340,7280,6416,46928030,00,0.00,N,5,-10, 20250514,7340,7310,7350,7250,31682,231433230,00,0.00,N,3,0, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 5b766435c817..804f1d07197e 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6130,6250,6290,6080,220645,1354487330,00,0.00,N,5,-160, +20250624,6290,6330,6420,6250,124149,781817960,00,0.00,N,2,20, +20250623,6270,6380,6390,6190,121127,760198415,00,0.00,N,5,-200, +20250620,6470,6450,6500,6400,51544,332099600,00,0.00,N,2,20, +20250619,6450,6460,6520,6350,80380,514958965,00,0.00,N,5,-70, +20250618,6520,6460,6640,6390,81628,531742235,00,0.00,N,2,90, +20250617,6430,6450,6500,6280,127213,814196075,00,0.00,N,5,-10, +20250616,6440,6740,6740,6420,197991,1280635780,00,0.00,N,5,-210, +20250613,6650,7020,7090,6390,399743,2649764875,00,0.00,N,5,-360, +20250612,7010,7160,7160,6980,82316,577453245,00,0.00,N,5,-150, +20250611,7160,7010,7170,6960,127195,903198450,00,0.00,N,2,150, +20250610,7010,7030,7040,6860,98570,682367815,00,0.00,N,2,10, +20250609,7000,6920,7010,6840,138372,960884500,00,0.00,N,2,90, +20250605,6910,6870,6930,6800,68989,474780925,00,0.00,N,2,40, +20250604,6870,6870,6960,6800,64967,444878220,00,0.00,N,2,60, +20250602,6810,7000,7000,6800,95435,653706205,00,0.00,N,5,-180, +20250530,6990,6920,7040,6830,49240,341880320,00,0.00,N,2,70, +20250529,6920,6930,6940,6790,40542,278375715,00,0.00,N,2,90, +20250528,6830,6950,6990,6800,73141,499998240,00,0.00,N,5,-90, +20250527,6920,6830,6920,6760,46016,314847870,00,0.00,N,2,100, +20250526,6820,6930,6950,6730,77547,530553960,00,0.00,N,5,-120, +20250523,6940,7090,7180,6870,76518,531192070,00,0.00,N,5,-150, +20250522,7090,7230,7270,7050,47180,336624175,00,0.00,N,5,-140, +20250521,7230,7010,7270,7010,83048,597437640,00,0.00,N,2,220, +20250520,7010,6930,7055,6860,65438,453767575,00,0.00,N,2,80, +20250519,6930,7130,7160,6770,162014,1113573495,00,0.00,N,5,-110, 20250516,7040,7430,7430,7010,266337,1890001420,00,0.00,N,5,-410, 20250515,7450,7550,7550,7260,84485,625589350,00,0.00,N,5,-140, 20250514,7590,7380,7610,7230,114033,844244310,00,0.00,N,2,220, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 6d6cf94226f3..6dbe76052bf3 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3535,4000,4000,3530,4271,15478280,00,0.00,N,5,-615, +20250624,4150,4100,4200,3900,146,592250,00,0.00,N,2,155, +20250623,3995,4000,4000,3995,93,371545,00,0.00,N,5,-5, +20250620,4000,3995,4100,3995,10,40270,00,0.00,N,2,5, +20250619,3995,4200,4200,3805,4065,16299960,00,0.00,N,5,-180, +20250618,4175,4275,4275,4000,4404,18221580,00,0.00,N,2,45, +20250617,4130,4295,4295,4125,2189,9158215,00,0.00,N,5,-160, +20250616,4290,4390,4390,4010,1756,7324640,00,0.00,N,5,-10, +20250613,4300,4300,4490,4100,917,3868585,00,0.00,N,2,100, +20250612,4200,4600,4790,4080,25046,104902615,00,0.00,N,5,-595, +20250611,4795,4800,4800,4200,6800,29545355,00,0.00,N,2,30, +20250610,4765,5000,5190,4260,10771,48203255,00,0.00,N,5,-230, +20250609,4995,5100,5100,4510,4318,20178230,00,0.00,N,5,-195, +20250605,5190,4900,5190,4900,42,209280,00,0.00,N,2,190, +20250604,5000,5200,5200,5000,67,337600,00,0.00,N,3,0, +20250602,5000,5000,5000,5000,173,865000,00,0.00,N,5,-400, +20250530,5400,5800,5800,4950,6421,32126900,00,0.00,N,2,20, +20250529,5380,5380,5380,5380,1,5380,00,0.00,N,5,-10, +20250528,5390,5600,5600,5010,15,83100,00,0.00,N,5,-10, +20250527,5400,5400,5400,5400,1,5400,00,0.00,N,2,110, +20250526,5290,5400,5400,5100,25,128490,00,0.00,N,2,10, +20250523,5280,5000,5400,4990,3382,16935750,00,0.00,N,2,10, +20250522,5270,4980,5300,4980,3823,19126220,00,0.00,N,2,70, +20250521,5200,5100,5200,5100,11,56200,00,0.00,N,2,120, +20250520,5080,5100,5100,4650,732,3457115,00,0.00,N,5,-120, +20250519,5200,5200,5200,5200,1,5200,00,0.00,N,2,10, 20250516,5190,5200,5200,4900,140,716070,00,0.00,N,2,10, 20250515,5180,5180,5180,5180,14,72520,00,0.00,N,3,0, 20250514,5180,5380,5800,5000,733,3689180,00,0.00,N,5,-20, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index cffc9467ea8f..8ec8b18ddc91 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7310,7230,7370,7180,57837,421246865,00,0.00,N,2,100, +20250624,7210,7030,7210,7030,34970,250222510,00,0.00,N,2,200, +20250623,7010,7030,7040,6900,49571,345022690,00,0.00,N,5,-110, +20250620,7120,7090,7140,6990,27032,190811140,00,0.00,N,2,30, +20250619,7090,7180,7320,7000,26898,189726865,00,0.00,N,5,-70, +20250618,7160,7000,7160,6960,38503,273937475,00,0.00,N,2,110, +20250617,7050,6970,7270,6930,47629,339514050,00,0.00,N,2,10, +20250616,7040,7030,7060,6610,26484,183130800,00,0.00,N,2,10, +20250613,7030,7160,7200,6900,78988,551859725,00,0.00,N,5,-190, +20250612,7220,7160,7240,7090,29464,211067240,00,0.00,N,2,20, +20250611,7200,7030,7220,7030,35240,252234420,00,0.00,N,2,170, +20250610,7030,7100,7100,6900,37028,259987905,00,0.00,N,5,-70, +20250609,7100,7200,7200,6990,49373,349766185,00,0.00,N,5,-70, +20250605,7170,6910,7180,6890,69132,489964275,00,0.00,N,2,240, +20250604,6930,6730,6980,6730,35949,248125575,00,0.00,N,2,150, +20250602,6780,6720,6810,6620,20416,137914365,00,0.00,N,2,10, +20250530,6770,6720,6810,6610,27085,182239620,00,0.00,N,5,-10, +20250529,6780,6810,6820,6670,32688,219798240,00,0.00,N,2,30, +20250528,6750,6640,6880,6640,44270,299094225,00,0.00,N,2,110, +20250527,6640,6720,6760,6600,35579,237124710,00,0.00,N,5,-150, +20250526,6790,6700,6820,6600,33743,226778465,00,0.00,N,2,110, +20250523,6680,6660,6740,6620,44652,297959985,00,0.00,N,5,-20, +20250522,6700,6770,6780,6650,56181,375694915,00,0.00,N,5,-100, +20250521,6800,6860,6880,6710,109968,747231310,00,0.00,N,5,-20, +20250520,6820,6720,7990,6690,655417,4735347240,00,0.00,N,2,120, +20250519,6700,6860,6900,6650,38551,258809850,00,0.00,N,5,-160, 20250516,6860,7090,7220,6850,172213,1193530755,00,0.00,N,5,-480, 20250515,7340,7560,7560,7330,34892,257637265,00,0.00,N,5,-170, 20250514,7510,7500,7570,7400,40189,301232030,00,0.00,N,2,10, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 129a91a85a14..5a38a17a1554 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8870,9250,9290,8690,373807,3321446540,00,0.00,N,5,-360, +20250624,9230,9350,9460,9080,380809,3525681880,00,0.00,N,5,-80, +20250623,9310,8930,9410,8930,435164,3987350170,00,0.00,N,2,420, +20250620,8890,8790,8910,8500,232952,2036668330,00,0.00,N,2,170, +20250619,8720,8970,8970,8600,197533,1737422305,00,0.00,N,5,-140, +20250618,8860,8870,9050,8620,286624,2528406750,00,0.00,N,2,10, +20250617,8850,8550,8960,8450,463200,4049437790,00,0.00,N,2,430, +20250616,8420,8230,8650,8160,331954,2805687915,00,0.00,N,2,170, +20250613,8250,8290,8450,8050,329317,2730903080,00,0.00,N,5,-30, +20250612,8280,8290,8350,8060,125846,1036674870,00,0.00,N,5,-10, +20250611,8290,8130,8290,7990,207137,1691640780,00,0.00,N,2,140, +20250610,8150,7300,8500,7260,1518181,12314103110,00,0.00,N,2,840, +20250609,7310,6960,7330,6880,265925,1901371480,00,0.00,N,2,450, +20250605,6860,6900,7020,6820,80197,554514525,00,0.00,N,2,10, +20250604,6850,6850,6960,6800,98334,675888905,00,0.00,N,2,10, +20250602,6840,6820,7120,6800,198415,1382698295,00,0.00,N,2,20, +20250530,6820,6930,6980,6800,67506,462828440,00,0.00,N,5,-110, +20250529,6930,6960,6960,6840,74637,515682645,00,0.00,N,2,20, +20250528,6910,6880,7020,6770,157391,1085927825,00,0.00,N,2,70, +20250527,6840,6520,6930,6520,145582,987640910,00,0.00,N,2,250, +20250526,6590,6700,6710,6530,120126,793262315,00,0.00,N,5,-120, +20250523,6710,6690,6830,6630,113644,764380155,00,0.00,N,2,100, +20250522,6610,6730,6730,6520,120899,799338035,00,0.00,N,5,-120, +20250521,6730,6410,6770,6400,140129,932071570,00,0.00,N,2,270, +20250520,6460,6400,6560,6330,80617,518639715,00,0.00,N,2,60, +20250519,6400,6570,6640,6320,102550,655270700,00,0.00,N,5,-110, 20250516,6510,6650,6690,6490,145506,955127110,00,0.00,N,5,-100, 20250515,6610,6890,6910,6600,134264,899987590,00,0.00,N,5,-190, 20250514,6800,6710,6870,6470,212463,1415029200,00,0.00,N,2,160, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 458a5173e9b5..2222d6c57933 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250624,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250623,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250620,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250619,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250618,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250617,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250616,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250613,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250612,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250611,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250610,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250609,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250605,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250604,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250602,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250530,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250529,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250528,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250527,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250526,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250523,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250522,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250521,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, +20250520,1090,1090,1090,1090,0,0,00,0.00,Y,3,140, +20250519,950,950,950,950,0,0,00,0.00,Y,3,50, 20250516,900,900,900,900,0,0,00,0.00,Y,3,0, 20250515,900,900,900,900,0,0,00,0.00,Y,3,0, -20250514,900,900,900,900,0,0,00,0.00,Y,3,0, -20250513,900,900,900,900,0,0,00,0.00,Y,3,0, -20250512,900,900,900,900,0,0,00,0.00,Y,3,0, +20250514,900,900,900,900,0,0,00,0.00,N,3,0, +20250513,900,900,900,900,0,0,00,0.00,N,3,0, +20250512,900,900,900,900,0,0,00,0.00,N,3,0, 20250509,900,900,900,900,0,0,00,0.00,N,3,0, 20250508,900,900,900,900,0,0,00,0.00,N,3,0, 20250507,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 1e861c343362..dcf720d4d9f0 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3435,3390,3565,3360,92483,319796020,00,0.00,N,2,105, +20250624,3330,3490,3560,3225,220646,748242811,00,0.00,N,5,-170, +20250623,3500,3540,3560,3460,97028,339726696,00,0.00,N,5,-110, +20250620,3610,3685,3755,3480,220162,786917406,00,0.00,N,5,-75, +20250619,3685,3735,3800,3670,62388,232517833,00,0.00,N,5,-50, +20250618,3735,3995,4035,3655,214449,815207532,00,0.00,N,5,-250, +20250617,3985,3950,4010,3805,107556,418030982,00,0.00,N,2,55, +20250616,3930,4170,4170,3800,244266,964855260,00,0.00,N,5,-240, +20250613,4170,4150,4280,3935,213101,884047948,00,0.00,N,2,55, +20250612,4115,3960,4115,3910,73443,295923355,00,0.00,N,2,150, +20250611,3965,4130,4155,3935,222178,892550370,00,0.00,N,5,-145, +20250610,4110,3685,4180,3640,453112,1767562301,00,0.00,N,2,450, +20250609,3660,3600,3760,3600,104783,385525220,00,0.00,N,2,60, +20250605,3600,3750,3810,3600,115982,428193785,00,0.00,N,5,-150, +20250604,3750,3755,3805,3645,80482,299160910,00,0.00,N,5,-5, +20250602,3755,3490,3950,3435,318229,1195280438,00,0.00,N,2,275, +20250530,3480,3845,3900,3350,403808,1442000592,00,0.00,N,5,-365, +20250529,3845,3695,3860,3635,137790,514940994,00,0.00,N,2,150, +20250528,3695,4030,4100,3600,200385,751419043,00,0.00,N,5,-305, +20250527,4000,4255,4400,3860,307424,1253854229,00,0.00,N,5,-255, +20250526,4255,4190,4375,4110,70367,297961807,00,0.00,N,2,25, +20250523,4230,4060,4295,3985,111282,458746832,00,0.00,N,2,170, +20250522,4060,4265,4445,3925,153827,644326062,00,0.00,N,5,-205, +20250521,4265,4380,4585,4175,135819,590135460,00,0.00,N,5,-55, +20250520,4320,4220,4385,4000,160141,669196856,00,0.00,N,2,30, +20250519,4290,3915,4500,3800,349809,1458399648,00,0.00,N,2,265, 20250516,4025,4800,4800,3765,1668698,7327102626,00,0.00,N,5,-380, 20250515,4405,3350,4405,3320,333082,1283110460,00,0.00,N,1,1015, 20250514,3390,3335,3450,3280,23757,79687730,00,0.00,N,2,50, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index d8d71bf14e7f..acef3dc4f36c 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,499,499,499,499,0,0,00,0.00,Y,3,0, +20250625,499,499,499,499,0,0,00,0.00,Y,3,0, +20250624,499,499,499,499,0,0,00,0.00,Y,0,0, +20250623,499,499,499,499,0,0,00,0.00,Y,0,0, +20250620,499,499,499,499,0,0,00,0.00,Y,0,0, +20250619,499,499,499,499,0,0,00,0.00,Y,0,0, +20250618,499,499,499,499,0,0,00,0.00,Y,0,0, +20250617,499,499,499,499,0,0,00,0.00,Y,0,0, +20250616,499,499,499,499,0,0,00,0.00,Y,0,0, +20250613,499,499,499,499,0,0,00,0.00,Y,0,0, +20250612,499,499,499,499,0,0,00,0.00,Y,0,0, +20250611,499,499,499,499,0,0,00,0.00,Y,0,0, +20250610,499,499,499,499,0,0,00,0.00,Y,0,0, +20250609,499,499,499,499,0,0,00,0.00,Y,0,0, +20250605,499,499,499,499,0,0,00,0.00,Y,0,0, +20250604,499,499,499,499,0,0,00,0.00,Y,0,0, +20250602,499,499,499,499,0,0,00,0.00,Y,0,0, +20250530,499,499,499,499,0,0,00,0.00,Y,0,0, +20250529,499,499,499,499,0,0,00,0.00,Y,0,0, +20250528,499,499,499,499,0,0,00,0.00,Y,0,0, +20250527,499,499,499,499,0,0,00,0.00,Y,0,0, +20250526,499,499,499,499,0,0,00,0.00,Y,0,0, +20250523,499,499,499,499,0,0,00,0.00,Y,0,0, +20250522,499,499,499,499,0,0,00,0.00,Y,0,0, +20250521,499,499,499,499,0,0,00,0.00,Y,0,0, +20250520,499,499,499,499,0,0,00,0.00,Y,0,0, +20250519,499,499,499,499,0,0,00,0.00,Y,0,0, +20250516,499,499,499,499,0,0,00,0.00,Y,0,0, 20250515,499,499,499,499,0,0,00,0.00,Y,0,0, -20250514,499,499,499,499,0,0,00,0.00,Y,0,0, -20250513,499,499,499,499,0,0,00,0.00,Y,0,0, -20250512,499,499,499,499,0,0,00,0.00,Y,0,0, +20250514,499,499,499,499,0,0,00,0.00,N,0,0, +20250513,499,499,499,499,0,0,00,0.00,N,0,0, +20250512,499,499,499,499,0,0,00,0.00,N,0,0, 20250509,499,499,499,499,0,0,00,0.00,N,0,0, 20250508,499,499,499,499,0,0,00,0.00,N,0,0, 20250507,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index f6a8e6345750..217a4ea8b804 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1786,1824,1824,1690,61477,109387927,00,0.00,N,5,-19, +20250624,1805,1788,1817,1742,70059,126021531,00,0.00,N,2,47, +20250623,1758,1779,1810,1741,51462,90366938,00,0.00,N,5,-36, +20250620,1794,1796,1816,1787,25481,45846123,00,0.00,N,5,-2, +20250619,1796,1818,1818,1789,26105,47020600,00,0.00,N,5,-5, +20250618,1801,1796,1814,1790,19561,35220463,00,0.00,N,2,5, +20250617,1796,1797,1822,1780,35145,63439623,00,0.00,N,5,-1, +20250616,1797,1818,1818,1783,39887,71447882,00,0.00,N,5,-21, +20250613,1818,1859,1884,1810,124162,229074516,00,0.00,N,5,-36, +20250612,1854,1817,1865,1814,84464,155392551,00,0.00,N,2,19, +20250611,1835,1812,1853,1810,92165,169551191,00,0.00,N,2,25, +20250610,1810,1840,1840,1807,71099,129650356,00,0.00,N,5,-24, +20250609,1834,1732,1861,1725,297810,541114792,00,0.00,N,2,96, +20250605,1738,1704,1742,1690,59480,102228861,00,0.00,N,2,35, +20250604,1703,1713,1713,1698,31106,52984048,00,0.00,N,2,5, +20250602,1698,1683,1705,1663,21840,37019258,00,0.00,N,2,2, +20250530,1696,1691,1709,1683,11769,19904057,00,0.00,N,5,-5, +20250529,1701,1672,1708,1672,14927,25338580,00,0.00,N,2,30, +20250528,1671,1668,1710,1668,28587,48305777,00,0.00,N,5,-1, +20250527,1672,1652,1679,1652,15056,25106317,00,0.00,N,2,4, +20250526,1668,1671,1700,1650,28229,47121248,00,0.00,N,5,-12, +20250523,1680,1710,1710,1680,15251,25759911,00,0.00,N,5,-22, +20250522,1702,1713,1714,1690,27214,46341724,00,0.00,N,5,-11, +20250521,1713,1720,1725,1702,19886,34072171,00,0.00,N,2,11, +20250520,1702,1702,1728,1701,12405,21164928,00,0.00,N,3,0, +20250519,1702,1700,1720,1690,26427,44946387,00,0.00,N,5,-9, 20250516,1711,1748,1748,1711,31636,54378968,00,0.00,N,5,-46, 20250515,1757,1766,1766,1744,41520,72804562,00,0.00,N,5,-7, 20250514,1764,1751,1772,1717,52714,92382756,00,0.00,N,2,13, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 9da7e4baef88..dddd80889d7b 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250625,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250624,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250623,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250620,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250619,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250618,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250617,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250616,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250613,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250612,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250611,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250610,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250609,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250605,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250604,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250602,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250530,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250529,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250528,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250527,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250526,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250523,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250522,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250521,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250520,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250519,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250516,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250515,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250514,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250513,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250512,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250514,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250513,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250512,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250509,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250508,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250507,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 03b7f2d5692d..dacc49edd70d 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1555,1495,1569,1495,284953,437284145,00,0.00,N,2,30, +20250624,1525,1512,1539,1490,345603,523979216,00,0.00,N,2,13, +20250623,1512,1567,1567,1500,448528,683399369,00,0.00,N,5,-53, +20250620,1565,1584,1668,1557,626357,998263388,00,0.00,N,5,-19, +20250619,1584,1595,1595,1539,596938,932307894,00,0.00,N,5,-6, +20250618,1590,1590,1598,1575,346841,549295768,00,0.00,N,2,2, +20250617,1588,1588,1618,1573,244497,389736114,00,0.00,N,2,1, +20250616,1587,1603,1619,1557,352078,557275778,00,0.00,N,5,-16, +20250613,1603,1618,1669,1569,972909,1568844256,00,0.00,N,5,-5, +20250612,1608,1688,1700,1592,1227963,2001363860,00,0.00,N,5,-80, +20250611,1688,1589,1800,1540,3506746,5930689514,00,0.00,N,5,-397, +20250610,2085,2030,2090,2025,200905,411738453,00,0.00,N,2,60, +20250609,2025,2095,2095,2000,307520,620792508,00,0.00,N,5,-45, +20250605,2070,2085,2135,2030,475494,985030013,00,0.00,N,2,5, +20250604,2065,2050,2090,2030,103082,211393250,00,0.00,N,2,5, +20250602,2060,1999,2075,1978,235247,475340281,00,0.00,N,2,35, +20250530,2025,1975,2080,1950,547296,1110403552,00,0.00,N,2,75, +20250529,1950,1982,2030,1940,294254,581489062,00,0.00,N,2,2, +20250528,1948,1955,2000,1934,69771,136301394,00,0.00,N,3,0, +20250527,1948,1970,1984,1941,168181,328491158,00,0.00,N,5,-12, +20250526,1960,1939,2050,1900,341453,666545156,00,0.00,N,2,21, +20250523,1939,1958,1961,1926,138721,268850639,00,0.00,N,5,-17, +20250522,1956,1988,1988,1936,255361,499503849,00,0.00,N,5,-25, +20250521,1981,1972,1987,1965,141808,280006860,00,0.00,N,2,9, +20250520,1972,1966,2020,1966,209343,416816292,00,0.00,N,2,10, +20250519,1962,2015,2020,1931,425950,841345572,00,0.00,N,5,-43, 20250516,2005,2030,2120,2000,314600,636552465,00,0.00,N,5,-25, 20250515,2030,2085,2085,2015,465855,952982348,00,0.00,N,5,-60, 20250514,2090,2200,2200,2085,477617,1017725540,00,0.00,N,5,-100, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 9b6e0924ffb8..e01f63929cd5 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3445,3495,3735,3405,784946,2772375856,00,0.00,N,2,5, +20250624,3440,3370,3485,3275,858784,2922752331,00,0.00,N,2,30, +20250623,3410,3040,3440,3010,3320803,10956735394,00,0.00,N,2,485, +20250620,2925,2715,3185,2690,2315648,6922645552,00,0.00,N,2,210, +20250619,2715,2715,2780,2695,87256,237792896,00,0.00,N,2,5, +20250618,2710,2700,2750,2655,146417,396557437,00,0.00,N,2,20, +20250617,2690,2750,2845,2650,217714,597675991,00,0.00,N,5,-85, +20250616,2775,2820,2830,2695,277885,765533908,00,0.00,N,5,-45, +20250613,2820,2640,2945,2635,1096274,3066485655,00,0.00,N,2,200, +20250612,2620,2730,2740,2605,337247,896633908,00,0.00,N,5,-95, +20250611,2715,2650,2740,2635,98736,265644316,00,0.00,N,2,65, +20250610,2650,2680,2700,2595,135830,359138082,00,0.00,N,5,-25, +20250609,2675,2680,2705,2635,144962,386517477,00,0.00,N,5,-5, +20250605,2680,2730,2745,2645,123872,333377143,00,0.00,N,5,-50, +20250604,2730,2700,2825,2680,110308,303048646,00,0.00,N,2,30, +20250602,2700,2835,2835,2690,116737,319326990,00,0.00,N,5,-80, +20250530,2780,2770,2850,2750,125664,349896467,00,0.00,N,2,45, +20250529,2735,2790,2820,2735,149753,414773985,00,0.00,N,5,-55, +20250528,2790,2665,2930,2660,374467,1057384792,00,0.00,N,2,125, +20250527,2665,2640,2685,2550,158727,417031623,00,0.00,N,2,20, +20250526,2645,2645,2725,2590,154172,407830627,00,0.00,N,5,-5, +20250523,2650,2800,2800,2545,372244,992797326,00,0.00,N,5,-205, +20250522,2855,2665,3050,2640,1301514,3712200067,00,0.00,N,2,190, +20250521,2665,2720,2770,2640,218589,593643779,00,0.00,N,5,-55, +20250520,2720,2680,2815,2630,431099,1177895654,00,0.00,N,2,100, +20250519,2620,2615,2765,2500,557970,1485761732,00,0.00,N,2,5, 20250516,2615,2405,2690,2350,1100591,2842047172,00,0.00,N,2,240, 20250515,2375,2220,2625,2150,1400518,3416793684,00,0.00,N,2,190, 20250514,2185,2145,2190,2135,63241,137122815,00,0.00,N,2,15, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index edb5db13c953..053a85f0b413 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2650,2505,2650,2490,6346,16049070,00,0.00,N,2,55, +20250624,2595,2655,2655,2505,24443,61578415,00,0.00,N,3,0, +20250623,2595,2545,2595,2540,1788,4541765,00,0.00,N,5,-5, +20250620,2600,2600,2630,2525,3582,9273090,00,0.00,N,3,0, +20250619,2600,2605,2645,2600,10279,26779855,00,0.00,N,5,-50, +20250618,2650,2610,2660,2610,1429,3759270,00,0.00,N,5,-30, +20250617,2680,2610,2680,2610,4378,11579335,00,0.00,N,2,20, +20250616,2660,2670,2670,2600,1172,3050995,00,0.00,N,2,45, +20250613,2615,2620,2665,2610,1514,3966170,00,0.00,N,5,-55, +20250612,2670,2665,2670,2610,5806,15235105,00,0.00,N,5,-20, +20250611,2690,2695,2700,2665,1943,5242590,00,0.00,N,5,-5, +20250610,2695,2700,2700,2655,5939,15879965,00,0.00,N,5,-5, +20250609,2700,2720,2720,2695,9900,26783460,00,0.00,N,5,-25, +20250605,2725,2695,2745,2650,4773,12886275,00,0.00,N,2,30, +20250604,2695,2670,2695,2610,1544,4123285,00,0.00,N,2,25, +20250602,2670,2655,2670,2655,3886,10342100,00,0.00,N,2,15, +20250530,2655,2695,2695,2555,1668,4348835,00,0.00,N,5,-15, +20250529,2670,2695,2695,2670,154,412900,00,0.00,N,5,-15, +20250528,2685,2700,2700,2595,227,596705,00,0.00,N,5,-10, +20250527,2695,2700,2700,2695,159,429265,00,0.00,N,3,0, +20250526,2695,2695,2700,2695,609,1643700,00,0.00,N,3,0, +20250523,2695,2690,2710,2690,37,99740,00,0.00,N,2,5, +20250522,2690,2695,2695,2605,14,37630,00,0.00,N,5,-5, +20250521,2695,2580,2695,2535,4929,12934315,00,0.00,N,2,115, +20250520,2580,2630,2630,2555,5916,15168245,00,0.00,N,5,-50, +20250519,2630,2635,2635,2600,5102,13286260,00,0.00,N,5,-5, 20250516,2635,2695,2695,2635,6145,16444325,00,0.00,N,5,-20, 20250515,2655,2685,2685,2655,460,1226890,00,0.00,N,5,-30, 20250514,2685,2605,2690,2560,3137,8183240,00,0.00,N,2,30, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 933bb81eab00..4b089d602a45 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,358,396,396,358,2,754,00,0.00,N,3,0, +20250624,358,399,399,335,3307,1139641,00,0.00,N,5,-35, +20250623,393,443,443,336,2346,889301,00,0.00,N,5,-2, +20250620,395,429,429,339,513,174442,00,0.00,N,5,-3, +20250619,398,398,398,398,1,398,00,0.00,N,2,9, +20250618,389,415,415,340,3060,1040581,00,0.00,N,5,-11, +20250617,400,350,400,300,4201,1299400,00,0.00,N,2,50, +20250616,350,394,394,335,6985,2433544,00,0.00,N,5,-44, +20250613,394,420,420,325,3967,1289577,00,0.00,N,2,15, +20250612,379,396,396,340,4454,1514610,00,0.00,N,5,-20, +20250611,399,460,460,399,16,6445,00,0.00,N,5,-29, +20250610,428,428,428,428,1,428,00,0.00,N,2,29, +20250609,399,428,428,332,3,1159,00,0.00,N,2,20, +20250605,379,447,447,364,357,130114,00,0.00,N,5,-49, +20250604,428,428,428,428,1,428,00,0.00,N,2,34, +20250602,394,398,398,361,202,72992,00,0.00,N,5,-26, +20250530,420,360,420,360,994,357959,00,0.00,N,5,-3, +20250529,423,423,423,423,1,423,00,0.00,N,2,53, +20250528,370,398,398,341,3,1109,00,0.00,N,5,-28, +20250527,398,458,458,346,1007,348791,00,0.00,N,5,-7, +20250526,405,405,405,405,1,405,00,0.00,N,4,-71, +20250523,476,476,476,476,1,476,00,0.00,N,2,58, +20250522,418,492,492,386,215,84116,00,0.00,N,5,-36, +20250521,454,456,456,341,14,6132,00,0.00,N,2,56, +20250520,398,467,467,349,9,3661,00,0.00,N,5,-11, +20250519,409,456,456,341,15,5880,00,0.00,N,2,10, 20250516,399,405,405,345,3,1149,00,0.00,N,5,-3, 20250515,402,455,455,402,3,1259,00,0.00,N,2,5, 20250514,397,356,400,356,6945,2475050,00,0.00,N,5,-21, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 6605cdf26fa4..013e8c9448c6 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,40700,40400,41100,40000,893,36317200,00,0.00,N,2,700, +20250624,40000,38950,40100,38850,1851,73094400,00,0.00,N,2,1000, +20250623,39000,39000,40000,38300,2471,96205500,00,0.00,N,3,0, +20250620,39000,39000,39950,37950,5465,210436900,00,0.00,N,2,750, +20250619,38250,40650,40650,38000,9870,379972150,00,0.00,N,5,-1800, +20250618,40050,40750,41500,39850,3080,123384050,00,0.00,N,5,-700, +20250617,40750,40950,41800,40200,5146,208998350,00,0.00,N,5,-200, +20250616,40950,42400,42550,40650,3797,156457950,00,0.00,N,5,-900, +20250613,41850,42350,42800,41000,10220,427791350,00,0.00,N,2,150, +20250612,41700,41400,42500,41400,1167,48662400,00,0.00,N,2,300, +20250611,41400,42400,42400,41000,3436,141877150,00,0.00,N,5,-200, +20250610,41600,42800,42950,41350,2807,117403100,00,0.00,N,5,-50, +20250609,41650,42500,42950,41000,5110,212428350,00,0.00,N,2,100, +20250605,41550,43600,43750,41250,7596,317795150,00,0.00,N,5,-1850, +20250604,43400,42300,44000,42000,5225,225999200,00,0.00,N,2,1100, +20250602,42300,43250,43250,42000,1406,59517900,00,0.00,N,2,300, +20250530,42000,42750,43700,42000,734,31301850,00,0.00,N,2,50, +20250529,41950,43000,43000,39100,5327,216867350,00,0.00,N,5,-400, +20250528,42350,43800,44400,42200,1013,43054650,00,0.00,N,5,-400, +20250527,42750,43150,44850,42750,1504,64817200,00,0.00,N,5,-350, +20250526,43100,44400,44850,42500,1712,73519350,00,0.00,N,5,-650, +20250523,43750,45000,45000,42150,1345,58787950,00,0.00,N,5,-850, +20250522,44600,44900,45400,44200,3124,139573800,00,0.00,N,5,-400, +20250521,45000,44450,46600,44000,4252,192990650,00,0.00,N,2,500, +20250520,44500,42400,48050,41900,8764,393610250,00,0.00,N,2,2700, +20250519,41800,42400,43950,41500,1203,50177000,00,0.00,N,5,-500, 20250516,42300,43000,43000,41700,1780,75137900,00,0.00,N,2,200, 20250515,42100,44950,44950,41750,5016,211835550,00,0.00,N,5,-1700, 20250514,43800,44200,47650,43400,6315,278764450,00,0.00,N,5,-200, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index f3c59c8820c8..966449ac195d 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3705,3730,3740,3700,227653,846197326,00,0.00,N,5,-20, +20250624,3725,3740,3800,3680,976827,3632376980,00,0.00,N,5,-230, +20250623,3955,4070,4130,3955,958186,3870246319,00,0.00,N,2,45, +20250620,3910,3940,3955,3880,244951,959169844,00,0.00,N,5,-65, +20250619,3975,3960,4000,3930,321080,1271006012,00,0.00,N,5,-10, +20250618,3985,4020,4070,3910,570956,2275704913,00,0.00,N,2,40, +20250617,3945,3860,4070,3835,1078166,4258768630,00,0.00,N,5,-50, +20250616,3995,4225,4290,3930,1697723,6955982315,00,0.00,N,5,-125, +20250613,4120,3825,4440,3790,9653946,40256296661,00,0.00,N,2,325, +20250612,3795,3750,3835,3750,212140,805566529,00,0.00,N,2,55, +20250611,3740,3735,3770,3720,68492,255641436,00,0.00,N,5,-5, +20250610,3745,3775,3785,3730,110515,414886685,00,0.00,N,5,-30, +20250609,3775,3780,3795,3730,146971,552718425,00,0.00,N,5,-15, +20250605,3790,3650,3790,3615,222489,827351145,00,0.00,N,2,140, +20250604,3650,3620,3650,3595,62159,226146464,00,0.00,N,2,45, +20250602,3605,3600,3650,3570,44728,161005365,00,0.00,N,3,0, +20250530,3605,3615,3620,3585,34745,125343312,00,0.00,N,5,-5, +20250529,3610,3610,3620,3585,45324,163335905,00,0.00,N,3,0, +20250528,3610,3605,3615,3560,73728,264521578,00,0.00,N,2,5, +20250527,3605,3585,3630,3545,100434,359449275,00,0.00,N,5,-15, +20250526,3620,3600,3650,3580,66327,239820218,00,0.00,N,2,5, +20250523,3615,3620,3665,3590,74749,270001859,00,0.00,N,5,-35, +20250522,3650,3655,3685,3630,59460,217396904,00,0.00,N,5,-35, +20250521,3685,3595,3690,3595,80782,295131128,00,0.00,N,2,100, +20250520,3585,3650,3685,3570,118224,427431784,00,0.00,N,5,-65, +20250519,3650,3745,3790,3650,239449,889140049,00,0.00,N,2,25, 20250516,3625,3680,3695,3605,115479,420835095,00,0.00,N,5,-55, 20250515,3680,3765,3775,3680,108252,401250495,00,0.00,N,5,-85, 20250514,3765,3745,3775,3725,103173,386792535,00,0.00,N,2,10, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 19a3ce690706..702a1f6609be 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24150,24000,24850,23050,541502,13027717400,00,0.00,N,2,850, +20250624,23300,23250,23500,22550,231531,5329655975,00,0.00,N,2,100, +20250623,23200,23450,23450,22650,228878,5279581475,00,0.00,N,2,200, +20250620,23000,22300,23600,22150,396529,9122412100,00,0.00,N,2,800, +20250619,22200,22600,23000,21900,269934,6029643550,00,0.00,N,5,-550, +20250618,22750,24250,24350,22400,356484,8206709350,00,0.00,N,5,-900, +20250617,23650,23100,24400,22700,516021,12261098825,00,0.00,N,2,350, +20250616,23300,23750,23800,22550,277521,6409230375,00,0.00,N,2,300, +20250613,23000,22050,23350,21700,406879,9260171150,00,0.00,N,2,800, +20250612,22200,22400,22550,21900,268946,5967199050,00,0.00,N,2,150, +20250611,22050,22450,22950,21850,261217,5859504975,00,0.00,N,5,-400, +20250610,22450,22300,22650,22100,181726,4064429550,00,0.00,N,3,0, +20250609,22450,22600,22950,21550,406923,9102338750,00,0.00,N,5,-50, +20250605,22500,22100,22950,20900,563902,12493374950,00,0.00,N,2,700, +20250604,21800,21550,22450,21550,519783,11385905125,00,0.00,N,2,900, +20250602,20900,19250,21200,18710,970898,19658741540,00,0.00,N,2,1240, +20250530,19660,17770,20000,17200,1450345,28021389800,00,0.00,N,2,1940, +20250529,17720,16680,17790,16560,253372,4409112825,00,0.00,N,2,1270, +20250528,16450,16550,17070,16300,155341,2572050010,00,0.00,N,5,-40, +20250527,16490,16230,16980,16220,51570,850379050,00,0.00,N,2,190, +20250526,16300,16240,16430,15990,60763,983551760,00,0.00,N,2,410, +20250523,15890,15770,16350,15770,71954,1157960905,00,0.00,N,2,150, +20250522,15740,15960,15980,15640,63008,993944820,00,0.00,N,5,-410, +20250521,16150,15700,16350,15560,68989,1110629415,00,0.00,N,2,600, +20250520,15550,15990,15990,15510,41836,655451040,00,0.00,N,5,-190, +20250519,15740,15770,15880,15600,32869,516745690,00,0.00,N,5,-260, 20250516,16000,16160,16160,15510,114039,1792469890,00,0.00,N,5,-180, 20250515,16180,16450,16690,16090,49417,803347180,00,0.00,N,5,-320, 20250514,16500,16550,16550,16310,46630,767061600,00,0.00,N,2,20, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 8212ee375ec1..7c6890b35278 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13150,13080,13370,12860,31185,407399500,00,0.00,N,2,90, +20250624,13060,12890,13200,12650,40509,525826480,00,0.00,N,2,170, +20250623,12890,13300,13370,12760,178002,2366668010,00,0.00,N,5,-580, +20250620,13470,14000,14030,13460,24161,328442645,00,0.00,N,5,-530, +20250619,14000,13900,14290,13700,175023,2413224610,00,0.00,N,2,100, +20250618,13900,13420,13900,13250,23507,318820080,00,0.00,N,2,260, +20250617,13640,13340,13740,13250,30110,406804285,00,0.00,N,2,310, +20250616,13330,12600,13440,12300,41712,533070435,00,0.00,N,2,590, +20250613,12740,13470,13530,12610,22144,285108515,00,0.00,N,5,-710, +20250612,13450,13410,13600,13270,11964,160755800,00,0.00,N,2,40, +20250611,13410,13090,13550,13010,12518,166170760,00,0.00,N,2,340, +20250610,13070,13450,13450,13030,13142,173114360,00,0.00,N,5,-380, +20250609,13450,13510,13800,13210,16455,220258670,00,0.00,N,5,-50, +20250605,13500,13110,13660,13010,19004,255947420,00,0.00,N,2,290, +20250604,13210,12540,13315,12500,17439,226052985,00,0.00,N,2,800, +20250602,12410,12540,12540,12250,6185,76486600,00,0.00,N,2,10, +20250530,12400,12830,12830,12270,12882,159982060,00,0.00,N,5,-280, +20250529,12680,12820,12820,12620,5253,66628405,00,0.00,N,5,-30, +20250528,12710,12950,12950,12500,9163,116191370,00,0.00,N,2,30, +20250527,12680,12980,13180,12660,10138,129748500,00,0.00,N,5,-320, +20250526,13000,13150,13210,12780,19922,257760470,00,0.00,N,5,-150, +20250523,13150,13200,13910,13020,7849,103321030,00,0.00,N,5,-50, +20250522,13200,13400,13430,13060,12198,161160610,00,0.00,N,5,-270, +20250521,13470,14000,14040,13160,165391,2234849330,00,0.00,N,5,-530, +20250520,14000,14530,14530,14000,19061,269561525,00,0.00,N,5,-460, +20250519,14460,14400,14620,13990,26811,381755700,00,0.00,N,2,60, 20250516,14400,14410,14910,14000,25781,371846220,00,0.00,N,3,0, 20250515,14400,14830,14920,14200,13172,191492820,00,0.00,N,5,-430, 20250514,14830,14730,14860,14370,12170,179042305,00,0.00,N,2,180, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 3db197150267..a50d34b57493 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5510,5650,5650,5490,103462,575413900,00,0.00,N,5,-90, +20250624,5600,5580,5690,5500,297021,1666152460,00,0.00,N,2,90, +20250623,5510,5340,5530,5150,128180,695202475,00,0.00,N,2,120, +20250620,5390,5280,5420,5270,101059,540561890,00,0.00,N,2,90, +20250619,5300,5450,5460,5190,134930,715628540,00,0.00,N,5,-70, +20250618,5370,5240,5380,5080,146381,773685620,00,0.00,N,2,120, +20250617,5250,5280,5800,5150,1684722,9328467690,00,0.00,N,2,40, +20250616,5210,5150,5250,5110,34825,181114220,00,0.00,N,2,70, +20250613,5140,5300,5300,5050,84432,433481475,00,0.00,N,5,-150, +20250612,5290,5390,5390,5270,42075,223325750,00,0.00,N,5,-80, +20250611,5370,5300,5370,5240,52216,278015150,00,0.00,N,2,100, +20250610,5270,5340,5380,5260,34727,184452470,00,0.00,N,5,-70, +20250609,5340,5280,5370,5220,64346,341805720,00,0.00,N,2,80, +20250605,5260,5130,5260,5120,57440,298786620,00,0.00,N,2,130, +20250604,5130,5000,5200,5000,58034,296109410,00,0.00,N,2,120, +20250602,5010,4970,5010,4900,43774,217030155,00,0.00,N,2,65, +20250530,4945,5050,5050,4940,33940,168242704,00,0.00,N,5,-95, +20250529,5040,4940,5060,4940,31054,155275045,00,0.00,N,2,105, +20250528,4935,4900,4980,4830,25330,124747351,00,0.00,N,2,145, +20250527,4790,4960,5010,4780,72014,350931960,00,0.00,N,5,-190, +20250526,4980,4960,5050,4940,42620,212795655,00,0.00,N,5,-20, +20250523,5000,5010,5220,4955,50827,255071047,00,0.00,N,5,-70, +20250522,5070,5140,5150,5010,63877,322235635,00,0.00,N,5,-80, +20250521,5150,5160,5260,5140,21220,110002480,00,0.00,N,3,0, +20250520,5150,5130,5220,5100,43940,226892730,00,0.00,N,2,20, +20250519,5130,5320,5320,5070,71756,367695495,00,0.00,N,5,-150, 20250516,5280,5490,5490,5250,88187,468900490,00,0.00,N,5,-210, 20250515,5490,5650,5660,5470,68176,377414965,00,0.00,N,5,-160, 20250514,5650,5520,5680,5510,146284,820317240,00,0.00,N,2,190, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 7ee6511eb33a..917e91bf39b5 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,563,573,579,563,326567,185474217,00,0.00,N,5,-10, +20250624,573,589,589,563,364235,207743997,00,0.00,N,2,5, +20250623,568,590,590,567,577552,332124704,00,0.00,N,5,-25, +20250620,593,599,600,575,295213,173002464,00,0.00,N,2,3, +20250619,590,600,620,585,295106,174309988,00,0.00,N,5,-10, +20250618,600,604,604,594,225287,134946049,00,0.00,N,3,0, +20250617,600,600,608,595,247161,148659234,00,0.00,N,2,2, +20250616,598,610,610,586,218659,130440744,00,0.00,N,5,-8, +20250613,606,619,627,598,347225,212194166,00,0.00,N,5,-13, +20250612,619,621,628,607,215737,133363833,00,0.00,N,5,-2, +20250611,621,607,627,603,251392,154412894,00,0.00,N,2,14, +20250610,607,618,621,598,535655,323617250,00,0.00,N,5,-17, +20250609,624,541,645,541,2371519,1470453266,00,0.00,N,2,84, +20250605,540,530,552,529,511424,276283935,00,0.00,N,2,10, +20250604,530,540,553,524,887166,473010797,00,0.00,N,5,-27, +20250602,557,569,569,550,301875,168473910,00,0.00,N,5,-3, +20250530,560,570,572,560,410880,232260350,00,0.00,N,5,-8, +20250529,568,578,582,560,382122,218764026,00,0.00,N,5,-7, +20250528,575,578,585,560,282788,162404899,00,0.00,N,5,-3, +20250527,578,581,597,576,277901,162108979,00,0.00,N,5,-9, +20250526,587,589,597,570,655721,381984053,00,0.00,N,5,-2, +20250523,589,594,605,586,215301,127321425,00,0.00,N,5,-5, +20250522,594,591,625,580,213199,126355188,00,0.00,N,5,-8, +20250521,602,629,629,599,349735,211600582,00,0.00,N,5,-13, +20250520,615,583,615,583,627072,377452696,00,0.00,N,2,38, +20250519,577,588,597,573,297390,173628837,00,0.00,N,5,-8, 20250516,585,582,599,570,359232,210135981,00,0.00,N,2,3, 20250515,582,581,588,561,607204,348748079,00,0.00,N,5,-10, 20250514,592,602,602,589,295692,175397869,00,0.00,N,5,-5, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index c02d60d6b9db..fab214de57cc 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,967,967,967,967,0,0,00,0.00,Y,3,0, -20250515,967,967,967,967,0,0,00,0.00,Y,0,0, -20250514,967,967,967,967,0,0,00,0.00,Y,0,0, -20250513,967,967,967,967,0,0,00,0.00,Y,0,0, -20250512,967,967,967,967,0,0,00,0.00,Y,0,0, -20250509,967,967,967,967,0,0,00,0.00,N,0,0, -20250508,967,967,967,967,0,0,00,0.00,N,0,0, -20250507,967,967,967,967,0,0,00,0.00,N,0,0, -20250502,967,967,967,967,0,0,00,0.00,N,0,0, -20250430,967,967,967,967,0,0,00,0.00,N,0,0, -20250429,967,967,967,967,0,0,00,0.00,N,0,0, -20250428,967,967,967,967,0,0,00,0.00,N,0,0, -20250425,967,967,967,967,0,0,00,0.00,N,0,0, -20250424,967,967,967,967,0,0,00,0.00,N,0,0, -20250423,967,967,967,967,0,0,00,0.00,N,0,0, -20250422,967,967,967,967,0,0,00,0.00,N,0,0, -20250421,967,967,967,967,0,0,00,0.00,N,0,0, -20250418,967,967,967,967,0,0,00,0.00,N,0,0, -20250417,967,967,967,967,0,0,00,0.00,N,0,0, -20250416,967,967,967,967,0,0,00,0.00,N,0,0, -20250415,967,967,967,967,0,0,00,0.00,N,0,0, -20250414,967,967,967,967,0,0,00,0.00,N,0,0, -20250411,967,967,967,967,0,0,00,0.00,N,0,0, -20250410,967,967,967,967,0,0,00,0.00,N,0,0, -20250409,967,967,967,967,0,0,00,0.00,N,0,0, -20250408,967,967,967,967,0,0,00,0.00,N,0,0, -20250407,967,967,967,967,0,0,00,0.00,N,0,0, -20250404,967,967,967,967,0,0,00,0.00,N,0,0, -20250403,967,967,967,967,0,0,00,0.00,N,0,0, -20250402,967,967,967,967,0,0,00,0.00,N,0,0, -20250401,967,967,967,967,0,0,00,0.00,N,0,0, -20250331,967,967,967,967,0,0,00,0.00,N,0,0, -20250328,967,967,967,967,0,0,00,0.00,N,0,0, -20250327,967,967,967,967,0,0,00,0.00,N,0,0, -20250326,967,967,967,967,0,0,00,0.00,N,0,0, -20250325,967,967,967,967,0,0,00,0.00,N,0,0, -20250324,967,967,967,967,0,0,00,0.00,N,0,0, -20250321,967,967,967,967,0,0,00,0.00,N,0,0, -20250320,967,967,967,967,0,0,00,0.00,N,0,0, -20250319,967,967,967,967,0,0,00,0.00,N,0,0, -20250318,967,967,967,967,0,0,00,0.00,N,0,0, -20250317,967,967,967,967,0,0,00,0.00,N,0,0, -20250314,967,967,967,967,0,0,00,0.00,N,0,0, -20250313,967,967,967,967,0,0,00,0.00,N,0,0, -20250312,967,967,967,967,0,0,00,0.00,N,0,0, -20250311,967,967,967,967,0,0,00,0.00,N,0,0, -20250310,967,967,967,967,0,0,00,0.00,N,0,0, -20250307,967,967,967,967,0,0,00,0.00,N,0,0, -20250306,967,967,967,967,0,0,00,0.00,N,0,0, -20250305,967,967,967,967,0,0,00,0.00,N,0,0, -20250304,967,967,967,967,0,0,00,0.00,N,0,0, -20250228,967,967,967,967,0,0,00,0.00,N,0,0, -20250227,967,967,967,967,0,0,00,0.00,N,0,0, -20250226,967,967,967,967,0,0,00,0.00,N,0,0, -20250225,967,967,967,967,0,0,00,0.00,N,0,0, -20250224,967,967,967,967,0,0,00,0.00,N,0,0, -20250221,967,967,967,967,0,0,00,0.00,N,0,0, -20250220,967,967,967,967,0,0,00,0.00,N,0,0, -20250219,967,967,967,967,0,0,00,0.00,N,0,0, -20250218,967,967,967,967,0,0,00,0.00,N,0,0, -20250217,967,967,967,967,0,0,00,0.00,N,0,0, -20250214,967,967,967,967,0,0,00,0.00,N,0,0, -20250213,967,967,967,967,0,0,00,0.00,N,0,0, -20250212,967,967,967,967,0,0,00,0.00,N,0,0, -20250211,967,967,967,967,0,0,00,0.00,N,0,0, -20250210,967,967,967,967,0,0,00,0.00,N,0,0, -20250207,967,967,967,967,0,0,00,0.00,N,0,0, -20250206,967,967,967,967,0,0,00,0.00,N,0,0, -20250205,967,967,967,967,0,0,00,0.00,N,0,0, -20250204,967,967,967,967,0,0,00,0.00,N,0,0, +20250625,1193,1222,1232,1186,325383,391510260,00,0.00,N,5,-29, +20250624,1222,1229,1253,1214,183895,225567432,00,0.00,N,5,-7, +20250623,1229,1247,1312,1226,118569,146375811,00,0.00,N,5,-17, +20250620,1246,1230,1325,1220,317167,403766019,00,0.00,N,2,14, +20250619,1232,1247,1254,1232,80329,99515416,00,0.00,N,5,-11, +20250618,1243,1214,1258,1214,53458,66304807,00,0.00,N,2,20, +20250617,1223,1250,1270,1215,213813,265547443,00,0.00,N,5,-19, +20250616,1242,1240,1262,1208,175299,216619840,00,0.00,N,5,-1, +20250613,1243,1303,1305,1218,376808,472271315,00,0.00,N,5,-57, +20250612,1300,1316,1333,1294,273406,356687093,00,0.00,N,5,-16, +20250611,1316,1338,1379,1305,236452,312392614,00,0.00,N,5,-21, +20250610,1337,1300,1395,1252,933612,1229533451,00,0.00,N,2,66, +20250609,1271,1262,1290,1250,325554,412116394,00,0.00,N,2,9, +20250605,1262,1311,1339,1257,505083,651965117,00,0.00,N,5,-49, +20250604,1311,1297,1371,1226,953367,1231237998,00,0.00,N,2,12, +20250602,1299,1370,1388,1292,1892727,2525930367,00,0.00,N,5,-91, +20250530,1390,1299,1624,1192,7385755,10643701064,00,0.00,N,2,103, +20250529,1287,1311,1328,1266,898459,1159987839,00,0.00,N,5,-53, +20250528,1340,1384,1410,1300,778474,1050660702,00,0.00,N,5,-44, +20250527,1384,1615,1615,1292,3616953,5023317129,00,0.00,N,5,-262, +20250526,1646,1614,1677,1571,242169,391378404,00,0.00,N,2,15, +20250523,1631,1703,1739,1575,423839,692981338,00,0.00,N,5,-96, +20250522,1727,1800,1940,1700,1173702,2084034771,00,0.00,N,5,-223, +20250521,1950,1536,2000,1530,6096018,11755798874,00,0.00,N,2,409, +20250520,1541,1842,1842,1536,658439,1051199184,00,0.00,N,5,-351, +20250519,1892,2330,2555,1635,1023777,2052956225,00,0.00,N,5,-438, +20250516,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250515,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250514,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250513,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250512,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250509,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250508,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250507,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250502,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250430,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250429,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250428,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250425,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250424,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250423,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250422,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250421,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250418,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250417,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250416,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250415,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250414,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250411,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250410,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250409,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250408,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250407,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250404,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250403,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250402,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250401,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250331,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250328,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250327,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250326,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250325,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250324,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250321,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250320,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250319,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250318,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250317,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250314,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250313,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250312,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250311,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250310,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250307,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250306,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250305,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250304,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250228,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250227,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250226,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250225,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250224,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250221,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250220,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250219,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250218,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250217,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250214,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250213,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250212,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250211,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250210,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250207,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250206,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250205,2330,2330,2330,2330,0,0,00,0.00,N,0,0, +20250204,2330,2330,2330,2330,0,0,00,0.00,N,0,0, 20250203,967,967,967,967,0,0,00,0.00,N,0,0, 20250131,967,967,967,967,0,0,00,0.00,N,0,0, 20250124,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 3dfe4434969b..d5c421be28fd 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15580,15860,15980,15460,114358,1796523095,00,0.00,N,5,-240, +20250624,15820,15520,16420,15520,152515,2435375030,00,0.00,N,2,360, +20250623,15460,15680,15790,15190,154183,2369964400,00,0.00,N,5,-510, +20250620,15970,15920,16520,15860,157062,2536886350,00,0.00,N,3,0, +20250619,15970,15940,16090,15520,167692,2642590915,00,0.00,N,2,170, +20250618,15800,16520,16520,15790,238506,3831991105,00,0.00,N,5,-770, +20250617,16570,16160,16730,15910,254058,4144024435,00,0.00,N,2,380, +20250616,16190,15870,16420,15800,182577,2927607295,00,0.00,N,5,-10, +20250613,16200,16940,17080,15850,249064,4039307490,00,0.00,N,5,-800, +20250612,17000,17490,17680,16710,170044,2906045445,00,0.00,N,5,-150, +20250611,17150,16700,17280,16210,180831,3040485750,00,0.00,N,2,490, +20250610,16660,16310,16700,16200,134656,2211421735,00,0.00,N,2,350, +20250609,16310,16550,16700,15850,207557,3361173850,00,0.00,N,5,-400, +20250605,16710,17100,17160,16690,128732,2173824730,00,0.00,N,5,-370, +20250604,17080,17070,17280,16850,107741,1836685240,00,0.00,N,3,0, +20250602,17080,17290,17340,16770,150712,2556627130,00,0.00,N,5,-210, +20250530,17290,17580,17670,17170,81594,1416100660,00,0.00,N,5,-160, +20250529,17450,17490,17820,17430,100648,1768460295,00,0.00,N,5,-60, +20250528,17510,17870,17970,17470,91038,1606282355,00,0.00,N,5,-310, +20250527,17820,17690,17930,17470,83166,1473539530,00,0.00,N,2,260, +20250526,17560,16750,17890,16750,148728,2603182165,00,0.00,N,2,620, +20250523,16940,17000,17260,16790,124565,2110692125,00,0.00,N,5,-120, +20250522,17060,17000,17700,16690,174754,2969032150,00,0.00,N,5,-90, +20250521,17150,17220,17460,16900,165280,2827240740,00,0.00,N,5,-80, +20250520,17230,17320,17670,17200,111511,1939992200,00,0.00,N,5,-100, +20250519,17330,17730,17970,17200,107162,1866500320,00,0.00,N,5,-670, 20250516,18000,18340,18340,17860,107607,1935809550,00,0.00,N,5,-290, 20250515,18290,18070,18370,17950,113426,2057305110,00,0.00,N,2,30, 20250514,18260,17410,18340,17220,156018,2791543770,00,0.00,N,2,680, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index b99765f0b57b..d8cb99d793bc 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2680,2750,2755,2675,39983,108018070,00,0.00,N,5,-70, +20250624,2750,2755,2770,2695,37799,103307550,00,0.00,N,2,15, +20250623,2735,2805,2860,2710,87032,241850405,00,0.00,N,5,-70, +20250620,2805,2865,2925,2765,106854,303353480,00,0.00,N,5,-55, +20250619,2860,2720,3180,2720,1029986,3076969576,00,0.00,N,2,145, +20250618,2715,2570,3195,2540,1148014,3390772953,00,0.00,N,2,145, +20250617,2570,2620,2800,2530,80780,214469225,00,0.00,N,5,-5, +20250616,2575,2640,2640,2535,1374,3516150,00,0.00,N,2,10, +20250613,2565,2570,2660,2515,20875,53316065,00,0.00,N,5,-30, +20250612,2595,2660,2660,2565,13857,35872625,00,0.00,N,2,5, +20250611,2590,2550,2640,2540,14293,36974735,00,0.00,N,2,60, +20250610,2530,2635,2685,2515,46919,120935225,00,0.00,N,5,-5, +20250609,2535,2640,2640,2470,38392,96921100,00,0.00,N,2,75, +20250605,2460,2450,2655,2385,49855,126485115,00,0.00,N,2,40, +20250604,2420,2440,2440,2395,3309,8013620,00,0.00,N,2,35, +20250602,2385,2400,2400,2360,3550,8442750,00,0.00,N,2,25, +20250530,2360,2415,2415,2350,23781,56200630,00,0.00,N,5,-20, +20250529,2380,2495,2540,2380,11016,26531115,00,0.00,N,5,-50, +20250528,2430,2465,2540,2380,17254,41858790,00,0.00,N,2,10, +20250527,2420,2600,2600,2400,14157,34418085,00,0.00,N,5,-45, +20250526,2465,2645,2645,2465,7604,18907245,00,0.00,N,5,-50, +20250523,2515,2510,2585,2480,5732,14418860,00,0.00,N,2,5, +20250522,2510,2485,2550,2450,19257,48540740,00,0.00,N,2,85, +20250521,2425,2550,2550,2425,18282,44958520,00,0.00,N,5,-45, +20250520,2470,2540,2620,2470,39970,100935000,00,0.00,N,5,-70, +20250519,2540,2570,2680,2500,27939,70982597,00,0.00,N,5,-30, 20250516,2570,2580,2630,2550,8705,22306360,00,0.00,N,5,-5, 20250515,2575,2580,2685,2560,10571,27638560,00,0.00,N,5,-5, 20250514,2580,2705,2705,2535,18370,47513835,00,0.00,N,5,-5, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 8214ab32d1e8..99212218ce1c 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4835,4930,4930,4795,166311,806789786,00,0.00,N,5,-50, +20250624,4885,4770,4935,4750,327214,1588173255,00,0.00,N,2,130, +20250623,4755,4765,4830,4610,135060,637093019,00,0.00,N,5,-75, +20250620,4830,4785,4865,4740,204578,984704977,00,0.00,N,2,45, +20250619,4785,4700,4860,4635,275043,1309863550,00,0.00,N,2,110, +20250618,4675,4580,4695,4580,84611,393585530,00,0.00,N,2,45, +20250617,4630,4705,4745,4590,131339,611771759,00,0.00,N,5,-75, +20250616,4705,4640,4710,4500,108102,500344340,00,0.00,N,2,65, +20250613,4640,4735,4740,4590,140457,651379388,00,0.00,N,5,-95, +20250612,4735,4750,4795,4715,151446,719545461,00,0.00,N,2,20, +20250611,4715,4720,4750,4695,107229,506048327,00,0.00,N,2,25, +20250610,4690,4740,4760,4665,199256,939737903,00,0.00,N,5,-65, +20250609,4755,4740,4765,4625,173842,818001732,00,0.00,N,2,15, +20250605,4740,4820,4820,4675,318709,1508832601,00,0.00,N,2,35, +20250604,4705,4690,4790,4620,278391,1304751267,00,0.00,N,2,50, +20250602,4655,4565,4950,4500,1967205,9388524548,00,0.00,N,2,220, +20250530,4435,4365,4620,4300,367780,1642790963,00,0.00,N,2,90, +20250529,4345,4345,4375,4250,87355,378957176,00,0.00,N,3,0, +20250528,4345,4165,4350,4165,145945,626096107,00,0.00,N,2,180, +20250527,4165,4160,4230,4150,70768,296084545,00,0.00,N,5,-35, +20250526,4200,4155,4250,4135,149498,625826887,00,0.00,N,2,5, +20250523,4195,4350,4350,4150,71295,299601865,00,0.00,N,5,-55, +20250522,4250,4315,4335,4225,80030,341959090,00,0.00,N,5,-110, +20250521,4360,4320,4395,4320,49546,215915555,00,0.00,N,2,40, +20250520,4320,4435,4435,4290,72827,315988441,00,0.00,N,5,-10, +20250519,4330,4350,4470,4275,128471,557531215,00,0.00,N,5,-70, 20250516,4400,4565,4605,4385,184391,819880135,00,0.00,N,5,-210, 20250515,4610,4760,4770,4610,133991,624381505,00,0.00,N,5,-150, 20250514,4760,4640,4775,4610,222045,1049180507,00,0.00,N,2,120, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 20aa048858f9..95d1f86a0099 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3065,3070,3085,3045,88406,270321070,00,0.00,N,5,-5, +20250624,3070,3115,3145,3045,117876,362152695,00,0.00,N,5,-10, +20250623,3080,3130,3170,3055,134249,412370005,00,0.00,N,5,-100, +20250620,3180,3190,3235,3165,48416,154544480,00,0.00,N,5,-25, +20250619,3205,3210,3270,3175,68204,218958445,00,0.00,N,5,-5, +20250618,3210,3190,3285,3180,124483,401000067,00,0.00,N,2,20, +20250617,3190,3045,3550,3010,2824525,9472706236,00,0.00,N,2,145, +20250616,3045,3040,3050,2950,36201,108844734,00,0.00,N,2,5, +20250613,3040,3195,3250,2950,150958,469192801,00,0.00,N,5,-145, +20250612,3185,3245,3245,3180,49105,157146510,00,0.00,N,5,-65, +20250611,3250,3165,3260,3155,48318,155723311,00,0.00,N,2,75, +20250610,3175,3200,3200,3145,62337,196992401,00,0.00,N,5,-25, +20250609,3200,3240,3240,3150,91823,291772809,00,0.00,N,5,-5, +20250605,3205,3220,3245,3190,79846,256511594,00,0.00,N,5,-35, +20250604,3240,3320,3320,3235,64523,209707733,00,0.00,N,5,-45, +20250602,3285,3275,3360,3255,71630,235071409,00,0.00,N,2,5, +20250530,3280,3260,3385,3235,127273,421607130,00,0.00,N,2,15, +20250529,3265,3240,3345,3240,114068,374093132,00,0.00,N,2,15, +20250528,3250,3240,3295,3225,84684,275204235,00,0.00,N,5,-45, +20250527,3295,3375,3435,3200,230141,753236030,00,0.00,N,5,-60, +20250526,3355,3410,3500,3325,239903,812772137,00,0.00,N,2,15, +20250523,3340,3405,3405,3275,266345,889629697,00,0.00,N,5,-120, +20250522,3460,3325,3695,3325,1758860,6298746912,00,0.00,N,2,165, +20250521,3295,3275,3370,3235,306455,1013380312,00,0.00,N,2,115, +20250520,3180,3260,3270,3120,326869,1043859509,00,0.00,N,5,-120, +20250519,3300,3280,3695,3240,3418640,12032076937,00,0.00,N,2,130, 20250516,3170,3235,3270,3130,41670,132857885,00,0.00,N,5,-95, 20250515,3265,3275,3305,3235,32394,105575190,00,0.00,N,5,-10, 20250514,3275,3260,3300,3220,64423,209711657,00,0.00,N,2,15, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 74dd53c23a40..e956041742cd 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1985,1965,1990,1950,16516,32652930,00,0.00,N,2,5, +20250624,1980,1989,1990,1963,17268,34117538,00,0.00,N,2,4, +20250623,1976,1981,1981,1950,11215,22069743,00,0.00,N,2,5, +20250620,1971,1979,1992,1949,16961,33371787,00,0.00,N,2,2, +20250619,1969,1975,1979,1958,18754,36893620,00,0.00,N,5,-1, +20250618,1970,1911,1973,1902,39067,76063076,00,0.00,N,2,59, +20250617,1911,1841,1911,1841,24501,46099382,00,0.00,N,2,52, +20250616,1859,1814,1860,1810,19651,36109029,00,0.00,N,2,59, +20250613,1800,1837,1837,1753,30664,54733558,00,0.00,N,5,-53, +20250612,1853,1857,1859,1833,8763,16171774,00,0.00,N,2,4, +20250611,1849,1829,1857,1824,8597,15738970,00,0.00,N,2,5, +20250610,1844,1826,1845,1789,24588,44700715,00,0.00,N,2,18, +20250609,1826,1843,1843,1761,38494,69623084,00,0.00,N,5,-17, +20250605,1843,1823,1858,1793,11656,21269123,00,0.00,N,2,17, +20250604,1826,1799,1845,1799,24399,44235443,00,0.00,N,2,27, +20250602,1799,1799,1799,1745,34093,60355711,00,0.00,N,2,60, +20250530,1739,1689,1774,1689,40851,71326726,00,0.00,N,2,50, +20250529,1689,1672,1690,1630,25838,42867297,00,0.00,N,2,17, +20250528,1672,1665,1672,1651,7893,13115017,00,0.00,N,5,-7, +20250527,1679,1675,1686,1616,10496,17553290,00,0.00,N,5,-9, +20250526,1688,1699,1699,1665,10805,18129819,00,0.00,N,5,-11, +20250523,1699,1699,1699,1679,7968,13415412,00,0.00,N,5,-10, +20250522,1709,1718,1718,1645,20998,34955004,00,0.00,N,5,-9, +20250521,1718,1701,1719,1660,8373,14199752,00,0.00,N,2,31, +20250520,1687,1688,1688,1630,5235,8689435,00,0.00,N,2,2, +20250519,1685,1670,1711,1668,35876,60355091,00,0.00,N,2,15, 20250516,1670,1635,1670,1635,35346,58717458,00,0.00,N,2,35, 20250515,1635,1640,1666,1619,17803,29231659,00,0.00,N,5,-2, 20250514,1637,1659,1660,1617,43816,71822183,00,0.00,N,5,-12, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index d325eda53a36..01f594a51956 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11500,11430,11570,11430,900,10374410,00,0.00,N,3,0, +20250624,11500,11430,11500,11400,999,11470905,00,0.00,N,2,10, +20250623,11490,11480,11490,11300,741,8477260,00,0.00,N,2,10, +20250620,11480,11530,11530,11300,1988,22634230,00,0.00,N,5,-30, +20250619,11510,11320,11520,11320,1208,13890720,00,0.00,N,2,90, +20250618,11420,11540,11540,11420,1717,19665700,00,0.00,N,5,-90, +20250617,11510,11460,11530,11270,1667,19154280,00,0.00,N,2,50, +20250616,11460,11460,11460,11320,1174,13360530,00,0.00,N,5,-50, +20250613,11510,11450,11530,11330,1529,17423100,00,0.00,N,5,-20, +20250612,11530,11480,11540,11440,529,6070450,00,0.00,N,3,0, +20250611,11530,11400,11540,11360,3163,36284990,00,0.00,N,2,150, +20250610,11380,11380,11400,11300,1256,14296010,00,0.00,N,3,0, +20250609,11380,11300,11390,11300,3158,35792280,00,0.00,N,2,80, +20250605,11300,11230,11330,11230,2050,23113610,00,0.00,N,2,100, +20250604,11200,11200,11220,11180,2151,24090860,00,0.00,N,2,20, +20250602,11180,11210,11210,11100,718,7997930,00,0.00,N,5,-10, +20250530,11190,11210,11210,11090,262,2930260,00,0.00,N,5,-20, +20250529,11210,11160,11210,11160,193,2163250,00,0.00,N,3,0, +20250528,11210,11200,11220,11140,364,4078150,00,0.00,N,5,-20, +20250527,11230,11140,11250,11140,242,2699140,00,0.00,N,5,-20, +20250526,11250,11310,11330,11190,713,7990900,00,0.00,N,5,-80, +20250523,11330,11240,11350,11240,266,3013950,00,0.00,N,5,-20, +20250522,11350,11440,11440,11250,976,10992790,00,0.00,N,5,-30, +20250521,11380,11440,11440,11250,494,5581700,00,0.00,N,5,-20, +20250520,11400,11280,11410,11200,1080,12199830,00,0.00,N,2,100, +20250519,11300,11270,11410,11260,1515,17167380,00,0.00,N,3,0, 20250516,11300,11210,11400,11090,1438,16204470,00,0.00,N,2,90, 20250515,11210,11240,11240,11130,128,1427450,00,0.00,N,2,60, 20250514,11150,11360,11360,11130,911,10190080,00,0.00,N,5,-90, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index b50e8a49bd72..c41ce7358082 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4925,5050,5110,4825,92044,450679915,00,0.00,N,5,-125, +20250624,5050,4990,5060,4840,58508,290603982,00,0.00,N,2,125, +20250623,4925,5130,5130,4865,110797,544800458,00,0.00,N,5,-165, +20250620,5090,5150,5150,4887,105625,529608943,00,0.00,N,2,50, +20250619,5040,5110,5190,4965,46290,232827392,00,0.00,N,5,-40, +20250618,5080,5180,5180,4890,94527,471275362,00,0.00,N,5,-100, +20250617,5180,5140,5180,5010,79404,403652780,00,0.00,N,2,60, +20250616,5120,5090,5290,4975,103062,530941410,00,0.00,N,2,120, +20250613,5000,5090,5090,4860,110346,545190967,00,0.00,N,5,-70, +20250612,5070,5060,5310,5010,107049,553774560,00,0.00,N,2,20, +20250611,5050,4960,5130,4945,81935,410579967,00,0.00,N,2,105, +20250610,4945,5050,5130,4810,155799,769524685,00,0.00,N,5,-105, +20250609,5050,5620,5830,4975,368496,1912704985,00,0.00,N,5,-570, +20250605,5620,5810,5880,5610,106747,609115180,00,0.00,N,5,-260, +20250604,5880,5740,5960,5600,221749,1294410555,00,0.00,N,2,140, +20250602,5740,5090,5780,5080,484827,2694645940,00,0.00,N,2,680, +20250530,5060,5170,5180,5030,105203,537123600,00,0.00,N,5,-110, +20250529,5170,5200,5250,4955,132147,671563850,00,0.00,N,5,-60, +20250528,5230,5230,5310,5120,97676,510563920,00,0.00,N,5,-20, +20250527,5250,4655,5300,4595,548315,2802226435,00,0.00,N,2,595, +20250526,4655,4550,4675,4550,69027,319507265,00,0.00,N,2,105, +20250523,4550,4680,4680,4325,132176,591747129,00,0.00,N,5,-110, +20250522,4660,4585,4700,4585,49692,230732780,00,0.00,N,5,-20, +20250521,4680,4380,4690,4330,156487,719615149,00,0.00,N,2,300, +20250520,4380,4195,4395,4140,57996,250290196,00,0.00,N,2,245, +20250519,4135,4055,4180,4025,25875,106373780,00,0.00,N,5,-30, 20250516,4165,4220,4260,4020,97073,398764634,00,0.00,N,5,-60, 20250515,4225,4500,4515,4130,94118,406553979,00,0.00,N,5,-275, 20250514,4500,4150,4525,4130,150301,663785362,00,0.00,N,2,240, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index da76a41deb1d..fa4dbad67b97 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7170,7190,7250,7070,244001,1747331665,00,0.00,N,2,20, +20250624,7150,6970,7190,6970,420860,2991563890,00,0.00,N,2,300, +20250623,6850,6960,7000,6820,209621,1436998025,00,0.00,N,5,-200, +20250620,7050,6910,7160,6860,308801,2168880630,00,0.00,N,2,140, +20250619,6910,6980,6980,6840,198793,1370655210,00,0.00,N,5,-10, +20250618,6920,6820,6940,6820,144064,991707750,00,0.00,N,2,50, +20250617,6870,6910,7020,6830,251352,1736404880,00,0.00,N,5,-10, +20250616,6880,7040,7040,6850,279287,1927962705,00,0.00,N,5,-150, +20250613,7030,7190,7190,6920,598926,4223194085,00,0.00,N,5,-150, +20250612,7180,7150,7320,7120,404389,2921104685,00,0.00,N,2,70, +20250611,7110,7090,7210,7060,191291,1364380515,00,0.00,N,2,30, +20250610,7080,7160,7220,7050,193074,1373073785,00,0.00,N,5,-60, +20250609,7140,7290,7320,7120,302031,2173070030,00,0.00,N,5,-220, +20250605,7360,7290,7430,7240,263269,1932857975,00,0.00,N,2,70, +20250604,7290,7250,7370,7200,274556,1997859355,00,0.00,N,2,120, +20250602,7170,7400,7400,7150,235741,1707608905,00,0.00,N,2,40, +20250530,7130,7080,7230,6980,180035,1278178400,00,0.00,N,2,30, +20250529,7100,7140,7450,6960,526338,3774080725,00,0.00,N,2,90, +20250528,7010,6690,7040,6620,352706,2421734280,00,0.00,N,2,420, +20250527,6590,6800,6800,6510,254741,1679834485,00,0.00,N,5,-110, +20250526,6700,6790,6940,6690,378672,2567760350,00,0.00,N,5,-50, +20250523,6750,6910,6960,6710,198127,1345284095,00,0.00,N,5,-160, +20250522,6910,7010,7040,6860,197488,1363665860,00,0.00,N,5,-90, +20250521,7000,6930,7100,6930,196566,1384224355,00,0.00,N,2,60, +20250520,6940,7030,7070,6890,168868,1175307875,00,0.00,N,5,-50, +20250519,6990,6870,7070,6870,225963,1576477545,00,0.00,N,5,-120, 20250516,7110,7160,7200,7020,216881,1538642970,00,0.00,N,5,-50, 20250515,7160,7270,7310,7160,163608,1177742340,00,0.00,N,5,-130, 20250514,7290,7320,7390,7120,301481,2182489160,00,0.00,N,5,-20, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 5a8ffded2a82..d05d5cb46fac 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6470,6260,6500,6250,33652,215888160,00,0.00,N,2,170, +20250624,6300,6260,6400,6000,37668,232750765,00,0.00,N,2,100, +20250623,6200,6400,6460,6190,14045,88749670,00,0.00,N,5,-200, +20250620,6400,6200,6460,6100,29157,182943530,00,0.00,N,2,200, +20250619,6200,6340,6400,6080,24104,149081585,00,0.00,N,5,-140, +20250618,6340,6330,6390,6290,9364,59153230,00,0.00,N,5,-40, +20250617,6380,6330,6410,6240,23162,147135650,00,0.00,N,2,50, +20250616,6330,6400,6500,6190,12965,82068650,00,0.00,N,5,-70, +20250613,6400,6600,6600,5960,52358,327873980,00,0.00,N,5,-200, +20250612,6600,6500,6680,6500,22848,150598325,00,0.00,N,2,100, +20250611,6500,6560,6660,6470,16908,110744650,00,0.00,N,5,-40, +20250610,6540,6400,6590,6400,24392,158323250,00,0.00,N,2,140, +20250609,6400,6340,6480,6180,19923,126114440,00,0.00,N,2,20, +20250605,6380,6320,6410,6170,24916,156081715,00,0.00,N,2,60, +20250604,6320,6420,6490,6290,13123,84025470,00,0.00,N,5,-100, +20250602,6420,6380,6510,6180,19417,122681200,00,0.00,N,5,-20, +20250530,6440,6420,6500,6110,30643,192075260,00,0.00,N,2,20, +20250529,6420,6470,6640,6220,24009,153504800,00,0.00,N,5,-40, +20250528,6460,6550,6760,6330,62941,410999950,00,0.00,N,5,-20, +20250527,6480,5660,6490,5500,86674,531489775,00,0.00,N,2,820, +20250526,5660,5880,5960,5520,34989,198447620,00,0.00,N,5,-220, +20250523,5880,6060,6060,5840,8486,50154440,00,0.00,N,5,-160, +20250522,6040,5970,6050,5940,6487,38866380,00,0.00,N,2,20, +20250521,6020,5970,6210,5940,21600,130357160,00,0.00,N,2,50, +20250520,5970,5770,6000,5740,11458,67277230,00,0.00,N,2,200, +20250519,5770,6060,6120,5710,30043,175256070,00,0.00,N,5,-330, 20250516,6100,6110,6170,5840,32405,195358670,00,0.00,N,5,-10, 20250515,6110,6000,6110,5850,20170,120963550,00,0.00,N,2,110, 20250514,6000,6160,6180,5850,38832,232332740,00,0.00,N,5,-70, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index d3a55c2643ea..fa9ac31da0e5 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250625,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250624,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250623,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250620,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250619,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250618,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250617,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250616,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250613,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250612,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250611,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250610,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250609,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250605,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250604,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250602,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250530,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250529,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250528,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250527,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250526,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250523,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250522,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250521,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250520,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250519,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250516,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250515,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250514,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250513,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250512,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250514,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250513,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250512,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250509,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250508,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250507,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index ee415bf060f1..6aff51d72a4c 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,775,777,785,771,73990,57400162,00,0.00,N,5,-2, +20250624,777,798,798,745,219315,170176999,00,0.00,N,5,-19, +20250623,796,845,845,796,73185,58849500,00,0.00,N,5,-20, +20250620,816,837,837,810,36986,30197638,00,0.00,N,5,-2, +20250619,818,833,837,815,84436,69744598,00,0.00,N,5,-15, +20250618,833,833,865,816,50599,42054901,00,0.00,N,3,0, +20250617,833,870,870,830,40677,34012694,00,0.00,N,2,4, +20250616,829,833,849,827,39205,32534174,00,0.00,N,5,-4, +20250613,833,847,858,830,35257,29740562,00,0.00,N,5,-14, +20250612,847,845,860,831,95564,81133578,00,0.00,N,2,4, +20250611,843,856,865,842,42113,35699435,00,0.00,N,5,-13, +20250610,856,865,870,848,22558,19282704,00,0.00,N,5,-1, +20250609,857,871,871,857,26326,22659120,00,0.00,N,5,-11, +20250605,868,866,880,861,35897,31193415,00,0.00,N,2,2, +20250604,866,865,881,843,80751,69476678,00,0.00,N,5,-6, +20250602,872,836,888,836,97647,85272339,00,0.00,N,2,36, +20250530,836,827,844,815,25181,20955898,00,0.00,N,2,8, +20250529,828,840,847,821,26829,22348138,00,0.00,N,5,-12, +20250528,840,815,840,801,54651,44709226,00,0.00,N,2,29, +20250527,811,822,827,808,34411,28001700,00,0.00,N,5,-10, +20250526,821,824,832,816,60375,49691422,00,0.00,N,5,-3, +20250523,824,848,848,823,42061,34824842,00,0.00,N,5,-15, +20250522,839,858,858,839,43698,36905750,00,0.00,N,5,-19, +20250521,858,861,886,853,17272,14818930,00,0.00,N,5,-2, +20250520,860,885,885,849,22312,19033099,00,0.00,N,2,9, +20250519,851,874,874,842,68450,58295575,00,0.00,N,5,-15, 20250516,866,874,897,856,74057,64447440,00,0.00,N,5,-12, 20250515,878,889,890,877,26849,23635492,00,0.00,N,5,-11, 20250514,889,897,901,886,29078,25953047,00,0.00,N,2,5, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index df0d6f193080..bf5588c38366 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7110,7300,7300,6930,5606,39449190,00,0.00,N,5,-190, +20250624,7300,7200,7460,7200,3359,24688190,00,0.00,N,2,100, +20250623,7200,7380,7480,7000,6246,44396230,00,0.00,N,5,-50, +20250620,7250,7390,8030,7010,1532,11232920,00,0.00,N,2,90, +20250619,7160,7010,7250,7010,9412,67643210,00,0.00,N,2,190, +20250618,6970,7170,7170,6800,3777,26158490,00,0.00,N,2,30, +20250617,6940,7140,7140,6830,2489,17034730,00,0.00,N,5,-60, +20250616,7000,7080,7310,6990,4029,28489250,00,0.00,N,5,-80, +20250613,7080,6920,7150,6600,3874,26776480,00,0.00,N,2,140, +20250612,6940,7160,7160,6600,2985,20211600,00,0.00,N,2,120, +20250611,6820,6940,7170,6820,718,4961500,00,0.00,N,5,-60, +20250610,6880,6110,7100,6110,1312,8389550,00,0.00,N,5,-210, +20250609,7090,7060,7170,6820,1124,7811180,00,0.00,N,2,30, +20250605,7060,7180,7180,6800,3914,27424490,00,0.00,N,5,-70, +20250604,7130,6800,7210,6770,3256,22375430,00,0.00,N,2,610, +20250602,6520,6790,6790,6220,1751,11490800,00,0.00,N,5,-200, +20250530,6720,6990,6990,6500,10938,71587010,00,0.00,N,5,-150, +20250529,6870,6980,6980,6510,4109,27316610,00,0.00,N,5,-90, +20250528,6960,7570,7570,6800,1161,8018440,00,0.00,N,2,20, +20250527,6940,7200,7200,6800,2257,15563600,00,0.00,N,5,-140, +20250526,7080,7370,7370,6830,932,6664620,00,0.00,N,5,-50, +20250523,7130,7200,7200,6900,196,1365460,00,0.00,N,5,-30, +20250522,7160,7200,7400,6810,521,3735390,00,0.00,N,5,-20, +20250521,7180,7190,7190,6930,361,2558100,00,0.00,N,2,150, +20250520,7030,7490,7490,6920,4019,29023480,00,0.00,N,5,-350, +20250519,7380,7140,7500,7140,7056,52352500,00,0.00,N,2,240, 20250516,7140,7190,7190,6900,667,4698900,00,0.00,N,2,200, 20250515,6940,6800,6970,6800,1838,12600670,00,0.00,N,2,170, 20250514,6770,6770,6780,6460,1375,9259630,00,0.00,N,2,170, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 98f42474db0a..d50c64d25d4f 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24100,25250,25300,24000,435283,10615048850,00,0.00,N,2,50, +20250624,24050,24000,24600,23650,549227,13223781725,00,0.00,N,2,700, +20250623,23350,23450,23800,22450,683550,15752880950,00,0.00,N,5,-1150, +20250620,24500,23450,24800,23100,781564,18978047475,00,0.00,N,2,1200, +20250619,23300,23700,24200,23150,439668,10377796400,00,0.00,N,3,0, +20250618,23300,24000,24300,22950,534767,12541169950,00,0.00,N,5,-600, +20250617,23900,24800,25900,23300,1098684,27126009125,00,0.00,N,2,200, +20250616,23700,23500,23800,23050,464821,10910940325,00,0.00,N,5,-300, +20250613,24000,24200,24200,22700,792010,18546196800,00,0.00,N,2,500, +20250612,23500,22600,24500,22450,1148005,27291978075,00,0.00,N,2,200, +20250611,23300,23000,24300,22650,2130040,49951673225,00,0.00,N,2,1800, +20250610,21500,22250,22250,21100,689380,14859965925,00,0.00,N,5,-250, +20250609,21750,21500,22250,21200,634668,13782245875,00,0.00,N,2,450, +20250605,21300,18360,21900,18160,2152364,44216422060,00,0.00,N,2,3230, +20250604,18070,18360,18530,18040,225588,4139527970,00,0.00,N,2,180, +20250602,17890,17780,18200,17720,186455,3344303495,00,0.00,N,3,0, +20250530,17890,18430,18430,17800,317297,5729745090,00,0.00,N,5,-840, +20250529,18730,19850,19850,18630,472592,8945584565,00,0.00,N,5,-460, +20250528,19190,19160,19690,19020,732009,14168298795,00,0.00,N,2,530, +20250527,18660,18990,19010,18270,392366,7360119015,00,0.00,N,5,-180, +20250526,18840,18080,19070,17770,602675,11255454395,00,0.00,N,2,1120, +20250523,17720,18120,18190,17660,248991,4456096560,00,0.00,N,5,-270, +20250522,17990,18060,18370,17815,396524,7151417800,00,0.00,N,5,-120, +20250521,18110,17050,18540,16940,868346,15642374415,00,0.00,N,2,1260, +20250520,16850,16700,17500,16650,360152,6193852560,00,0.00,N,2,500, +20250519,16350,16780,16780,16160,170350,2786393550,00,0.00,N,5,-590, 20250516,16940,17410,17430,16730,199850,3382681145,00,0.00,N,5,-480, 20250515,17420,18050,18230,17330,238485,4230074015,00,0.00,N,5,-580, 20250514,18000,18100,18180,17720,297190,5358368960,00,0.00,N,2,320, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 0c5301f5b1cb..fdd9814388a3 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250625,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250624,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250623,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250620,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250619,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250618,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250617,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250616,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250613,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250612,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250611,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250610,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250609,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250605,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250604,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250602,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250530,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250529,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250528,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250527,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250526,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250523,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250522,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250521,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250520,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250519,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250516,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250515,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250514,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250513,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250512,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250514,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250513,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250512,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250509,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250508,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250507,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index c5d2c411e077..ca4c1b4addd3 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3855,3870,3900,3835,59051,228409801,00,0.00,N,5,-15, +20250624,3870,3875,3895,3845,63497,245799976,00,0.00,N,2,35, +20250623,3835,3875,3875,3800,58095,222680400,00,0.00,N,5,-65, +20250620,3900,3855,3920,3820,69885,271159105,00,0.00,N,2,45, +20250619,3855,3845,3875,3815,55710,214664320,00,0.00,N,2,10, +20250618,3845,3800,3845,3785,46678,178777620,00,0.00,N,2,40, +20250617,3805,3850,3850,3775,66147,251264967,00,0.00,N,5,-5, +20250616,3810,3785,3890,3760,86276,329991264,00,0.00,N,2,20, +20250613,3790,3880,3880,3780,115490,440631015,00,0.00,N,5,-85, +20250612,3875,3825,3900,3815,127669,492796248,00,0.00,N,2,50, +20250611,3825,3865,4070,3810,376006,1473115972,00,0.00,N,5,-35, +20250610,3860,4020,4060,3840,621147,2425347460,00,0.00,N,5,-160, +20250609,4020,3540,4530,3540,5226970,21481682947,00,0.00,N,2,485, +20250605,3535,3525,3565,3495,17111,60578667,00,0.00,N,5,-5, +20250604,3540,3495,3540,3495,14067,49308330,00,0.00,N,2,40, +20250602,3500,3525,3530,3495,5944,20842450,00,0.00,N,5,-25, +20250530,3525,3525,3545,3500,25719,90623960,00,0.00,N,3,0, +20250529,3525,3525,3530,3470,19295,67449325,00,0.00,N,2,35, +20250528,3490,3530,3530,3480,10138,35495879,00,0.00,N,5,-35, +20250527,3525,3480,3550,3480,16336,57232455,00,0.00,N,2,35, +20250526,3490,3420,3510,3420,20822,72306030,00,0.00,N,2,75, +20250523,3415,3390,3415,3360,10576,35877479,00,0.00,N,2,25, +20250522,3390,3435,3435,3365,28566,96763300,00,0.00,N,5,-45, +20250521,3435,3470,3600,3400,114185,397491736,00,0.00,N,5,-10, +20250520,3445,3415,3480,3400,24433,83987476,00,0.00,N,2,55, +20250519,3390,3510,3515,3355,91267,310693820,00,0.00,N,5,-120, 20250516,3510,3620,3620,3500,61627,217728145,00,0.00,N,5,-110, 20250515,3620,3650,3660,3585,26273,95120645,00,0.00,N,5,-30, 20250514,3650,3680,3715,3610,44280,160868797,00,0.00,N,5,-30, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 3a67231d73c1..e774b87b8a4e 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,158,185,185,158,9288,1470204,00,0.00,N,4,-27, +20250624,185,185,249,185,7454,1379915,00,0.00,N,4,-32, +20250623,217,217,217,217,608,131936,00,0.00,N,4,-38, +20250620,255,255,255,255,1399,356745,00,0.00,N,4,-45, +20250619,300,300,300,300,85,25500,00,0.00,N,4,-52, +20250618,352,476,476,352,2801,989734,00,0.00,N,4,-62, +20250617,414,306,414,306,13465,4406826,00,0.00,N,1,54, +20250616,360,360,360,360,10,3600,00,0.00,N,4,-63, +20250613,423,314,424,314,3214,1027979,00,0.00,N,2,54, +20250612,369,370,370,369,71,26249,00,0.00,N,4,-64, +20250611,433,434,508,433,22,9611,00,0.00,N,4,-76, +20250610,509,509,509,509,0,0,00,0.00,N,3,-1, +20250609,510,510,510,510,0,0,00,0.00,N,3,-89, +20250605,599,599,599,599,0,0,00,0.00,N,3,-78, +20250604,677,688,700,585,162,107807,00,0.00,N,5,-11, +20250602,688,688,688,688,0,0,00,0.00,N,3,-11, +20250530,699,600,699,600,11,6699,00,0.00,N,3,0, +20250529,699,599,699,573,31,18919,00,0.00,N,2,25, +20250528,674,674,674,674,1,674,00,0.00,N,2,86, +20250527,588,588,588,588,0,0,00,0.00,N,3,-3, +20250526,591,591,591,591,0,0,00,0.00,N,3,-4, +20250523,595,595,595,595,0,0,00,0.00,N,3,0, +20250522,595,595,595,595,0,0,00,0.00,N,3,-3, +20250521,598,598,598,598,0,0,00,0.00,N,3,-1, +20250520,599,500,599,500,11,5599,00,0.00,N,2,14, +20250519,585,434,585,434,15,6812,00,0.00,N,2,75, 20250516,510,510,510,510,1,510,00,0.00,N,4,-89, 20250515,599,510,599,510,2,1109,00,0.00,N,3,0, 20250514,599,599,599,599,0,0,00,0.00,N,3,0, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 7e1c43d7eea4..0bdf52fc71a4 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3600,3695,3695,3545,342701,1229943705,00,0.00,N,5,-55, +20250624,3655,3695,3745,3610,655794,2415048724,00,0.00,N,5,-40, +20250623,3695,3800,3800,3540,1114993,4067060504,00,0.00,N,5,-175, +20250620,3870,4000,4105,3820,2442021,9648874914,00,0.00,N,5,-150, +20250619,4020,3425,4390,3280,17271158,69175592732,00,0.00,N,2,570, +20250618,3450,3230,3465,3180,362435,1234014269,00,0.00,N,2,190, +20250617,3260,3295,3325,3145,187954,606222870,00,0.00,N,5,-55, +20250616,3315,3305,3345,3210,198078,649966892,00,0.00,N,5,-20, +20250613,3335,3445,3470,3295,199036,669240370,00,0.00,N,5,-80, +20250612,3415,3355,3455,3340,265053,903078541,00,0.00,N,2,65, +20250611,3350,3230,3390,3180,230001,764352181,00,0.00,N,2,120, +20250610,3230,3365,3365,3180,242790,788257277,00,0.00,N,5,-65, +20250609,3295,3510,3570,3295,552577,1883138485,00,0.00,N,5,-215, +20250605,3510,3295,3540,3195,1180080,4021869687,00,0.00,N,2,310, +20250604,3200,3025,3225,3025,135802,427896125,00,0.00,N,2,180, +20250602,3020,3100,3100,3005,67979,206609382,00,0.00,N,5,-65, +20250530,3085,3095,3155,3080,64357,200808365,00,0.00,N,3,0, +20250529,3085,3075,3135,3075,50412,156343800,00,0.00,N,5,-5, +20250528,3090,3025,3105,3010,48610,149086345,00,0.00,N,2,70, +20250527,3020,3095,3125,3020,47556,146282135,00,0.00,N,5,-100, +20250526,3120,3135,3180,3085,111729,351284697,00,0.00,N,5,-5, +20250523,3125,3095,3180,3030,113271,352418580,00,0.00,N,2,30, +20250522,3095,3045,3125,3030,148154,458819005,00,0.00,N,2,50, +20250521,3045,2970,3075,2970,115108,350213677,00,0.00,N,2,45, +20250520,3000,2915,3020,2910,59613,178320097,00,0.00,N,2,80, +20250519,2920,2965,2965,2880,63753,186162985,00,0.00,N,5,-35, 20250516,2955,3060,3075,2950,108909,325155843,00,0.00,N,5,-100, 20250515,3055,3050,3065,3025,56633,172300406,00,0.00,N,2,5, 20250514,3050,2985,3060,2950,90155,271711117,00,0.00,N,2,40, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index a82000a619fa..e68dd38cdf43 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5270,4910,5790,4890,7621555,40921439225,00,0.00,N,2,720, +20250624,4550,4280,4550,4045,3356520,14992285685,00,0.00,N,1,1050, +20250623,3500,3100,3650,3050,1649983,5445591800,00,0.00,N,2,500, +20250620,3000,2920,3020,2810,177254,524101721,00,0.00,N,2,65, +20250619,2935,2865,3150,2855,367302,1107861695,00,0.00,N,2,60, +20250618,2875,2845,2875,2705,108046,303193440,00,0.00,N,2,60, +20250617,2815,2725,2830,2650,97500,268799460,00,0.00,N,2,145, +20250616,2670,2900,2905,2645,92158,247664540,00,0.00,N,5,-115, +20250613,2785,2875,2875,2750,115215,320933832,00,0.00,N,5,-90, +20250612,2875,2845,2905,2840,42867,123122380,00,0.00,N,2,10, +20250611,2865,2850,2910,2820,42064,120670333,00,0.00,N,2,10, +20250610,2855,2800,2910,2750,80854,230879455,00,0.00,N,2,70, +20250609,2785,2905,2955,2745,54681,152830592,00,0.00,N,5,-60, +20250605,2845,2855,2855,2785,39671,111448960,00,0.00,N,2,10, +20250604,2835,2900,2920,2815,42285,120818246,00,0.00,N,5,-55, +20250602,2890,2920,2930,2785,47185,134331130,00,0.00,N,5,-30, +20250530,2920,2865,3040,2835,76326,225361000,00,0.00,N,2,70, +20250529,2850,2910,2925,2850,37879,108939580,00,0.00,N,5,-60, +20250528,2910,2880,3005,2755,108852,311623715,00,0.00,N,2,50, +20250527,2860,2920,2930,2825,76037,218321754,00,0.00,N,5,-55, +20250526,2915,3080,3090,2905,179650,539049277,00,0.00,N,5,-155, +20250523,3070,2850,3100,2835,198421,591426997,00,0.00,N,2,240, +20250522,2830,2830,3100,2785,321281,947769653,00,0.00,N,3,0, +20250521,2830,3160,3160,2790,541649,1554135737,00,0.00,N,5,-340, +20250520,3170,2870,3185,2800,512614,1578305574,00,0.00,N,2,300, +20250519,2870,2500,2960,2500,619862,1747762403,00,0.00,N,2,370, 20250516,2500,2665,2665,2300,137654,342771996,00,0.00,N,5,-165, 20250515,2665,2720,2770,2625,74676,199256222,00,0.00,N,5,-55, 20250514,2720,2815,2815,2665,69318,188874922,00,0.00,N,5,-95, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index bbce5089c797..b2eefb446b13 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3190,3140,3250,3120,7167,22960500,00,0.00,N,2,50, +20250624,3140,3090,3180,3045,11697,36434133,00,0.00,N,2,50, +20250623,3090,3060,3110,3030,8408,25746550,00,0.00,N,2,25, +20250620,3065,3070,3175,3040,11759,36076555,00,0.00,N,5,-5, +20250619,3070,3040,3300,3040,8866,27731730,00,0.00,N,2,5, +20250618,3065,3220,3265,3010,10708,33573580,00,0.00,N,5,-170, +20250617,3235,3320,3320,3220,7529,24475030,00,0.00,N,5,-85, +20250616,3320,3325,3325,3270,3314,10945760,00,0.00,N,2,25, +20250613,3295,3335,3435,3285,10534,35212730,00,0.00,N,2,15, +20250612,3280,3300,3450,3280,10778,35773260,00,0.00,N,5,-20, +20250611,3300,3320,3395,3300,9557,31968390,00,0.00,N,5,-20, +20250610,3320,3420,3420,3265,12523,41278715,00,0.00,N,2,25, +20250609,3295,3255,3490,3255,8624,28876630,00,0.00,N,2,45, +20250605,3250,3405,3485,3250,12333,41685000,00,0.00,N,5,-155, +20250604,3405,3510,3590,3405,4284,14982881,00,0.00,N,5,-105, +20250602,3510,3555,3600,3500,4375,15501175,00,0.00,N,5,-40, +20250530,3550,3500,3700,3500,16769,60507460,00,0.00,N,2,50, +20250529,3500,3525,3585,3490,15973,56331400,00,0.00,N,5,-60, +20250528,3560,3450,3590,3440,12012,41920360,00,0.00,N,2,120, +20250527,3440,3315,3440,3290,4536,15205045,00,0.00,N,2,140, +20250526,3300,3380,3380,3285,2873,9584560,00,0.00,N,5,-80, +20250523,3380,3380,3420,3330,1450,4902880,00,0.00,N,3,0, +20250522,3380,3280,3390,3275,1450,4805220,00,0.00,N,2,120, +20250521,3260,3340,3380,3250,6239,20545020,00,0.00,N,5,-90, +20250520,3350,3310,3350,3150,4283,13933955,00,0.00,N,2,40, +20250519,3310,3500,3500,3255,19298,65055055,00,0.00,N,5,-215, 20250516,3525,3370,3540,3370,8533,29739225,00,0.00,N,2,155, 20250515,3370,3495,3495,3370,9329,32063175,00,0.00,N,5,-10, 20250514,3380,3550,3550,3320,14981,50784190,00,0.00,N,5,-20, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 57a3589e4714..a1f6c4b8322e 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12960,13230,13290,12850,69482,903118660,00,0.00,N,5,-270, +20250624,13230,13250,13360,12900,100645,1313675850,00,0.00,N,2,230, +20250623,13000,13430,13430,12810,147862,1918119575,00,0.00,N,5,-510, +20250620,13510,14060,14060,13440,158741,2157965860,00,0.00,N,5,-550, +20250619,14060,13860,14770,13380,611529,8613769270,00,0.00,N,2,250, +20250618,13810,12940,15220,12830,1671277,23864188370,00,0.00,N,2,1250, +20250617,12560,12680,12990,12440,216984,2755439615,00,0.00,N,5,-380, +20250616,12940,11910,14890,11760,2526924,34534458750,00,0.00,N,2,1030, +20250613,11910,12130,12290,11730,49020,585799015,00,0.00,N,5,-290, +20250612,12200,12060,12480,12060,49973,615524715,00,0.00,N,2,180, +20250611,12020,12170,12390,11970,32402,391587790,00,0.00,N,5,-150, +20250610,12170,12080,12380,11850,54073,654345670,00,0.00,N,2,100, +20250609,12070,11550,12140,11520,109957,1298481085,00,0.00,N,2,550, +20250605,11520,11370,11730,11360,128556,1480264165,00,0.00,N,2,140, +20250604,11380,12510,12780,11300,230191,2659670845,00,0.00,N,5,-950, +20250602,12330,12370,12480,12080,107299,1314071960,00,0.00,N,5,-160, +20250530,12490,13400,13470,12430,100417,1279793620,00,0.00,N,5,-670, +20250529,13160,12970,13560,12770,115432,1526622875,00,0.00,N,2,490, +20250528,12670,12240,12740,12030,70395,875740975,00,0.00,N,2,480, +20250527,12190,12350,12650,11900,106863,1308863695,00,0.00,N,5,-140, +20250526,12330,12930,12940,12300,88712,1108865505,00,0.00,N,5,-610, +20250523,12940,13250,13680,12910,79490,1048600880,00,0.00,N,5,-180, +20250522,13120,13210,13350,12570,76677,989976865,00,0.00,N,5,-230, +20250521,13350,13250,13500,12970,47390,626643540,00,0.00,N,2,100, +20250520,13250,13070,13480,12750,99407,1313464320,00,0.00,N,2,170, +20250519,13080,14090,14090,13080,100684,1348234005,00,0.00,N,5,-1220, 20250516,14300,13850,14300,13570,80538,1116306935,00,0.00,N,2,450, 20250515,13850,14520,14660,13790,160915,2253698560,00,0.00,N,5,-780, 20250514,14630,15330,15380,14260,139605,2036416160,00,0.00,N,5,-670, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 5ddb9f1d2f27..13c415d4f1e4 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3200,3095,3200,3095,5762,18419280,00,0.00,N,2,380, +20250624,2820,2820,2820,2820,0,0,00,0.00,N,3,0, +20250623,2820,2820,2820,2820,0,0,00,0.00,N,3,0, +20250620,2820,2825,2825,2820,130,367100,00,0.00,N,5,-330, +20250619,3150,3150,3150,3150,995,3134250,00,0.00,N,3,0, +20250618,3150,3150,3150,3150,0,0,00,0.00,N,3,0, +20250617,3150,3150,3150,3150,0,0,00,0.00,N,3,0, +20250616,3150,3150,3150,3150,663,2088450,00,0.00,N,3,0, +20250613,3150,3150,3150,3150,0,0,00,0.00,N,3,0, +20250612,3150,2805,3150,2800,4317,13257975,00,0.00,N,2,145, +20250611,3005,3005,3005,3005,0,0,00,0.00,N,3,0, +20250610,3005,3005,3005,3005,0,0,00,0.00,N,3,0, +20250609,3005,3005,3005,3005,0,0,00,0.00,N,3,0, +20250605,3005,3005,3005,3005,0,0,00,0.00,N,3,0, +20250604,3005,3000,3005,3000,385,1155005,00,0.00,N,5,-195, +20250602,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250530,3200,3200,3200,3200,902,2886400,00,0.00,N,2,100, +20250529,3100,3100,3100,3100,498,1543800,00,0.00,N,5,-100, +20250528,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250527,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250526,3200,2615,3200,2615,841,2473615,00,0.00,N,2,225, +20250523,2975,2975,2975,2975,0,0,00,0.00,N,3,0, +20250522,2975,2975,2975,2975,0,0,00,0.00,N,3,0, +20250521,2975,2975,2975,2975,0,0,00,0.00,N,3,0, +20250520,2975,2975,2975,2975,0,0,00,0.00,N,3,0, +20250519,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250516,2975,2975,2975,2975,100,297500,00,0.00,N,4,-525, 20250515,3500,3500,3500,3500,0,0,00,0.00,N,3,0, 20250514,3500,3500,3500,3500,0,0,00,0.00,N,3,0, -20250513,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, -20250512,3500,3500,3500,3500,1,3500,00,0.00,Y,2,280, +20250513,3500,3500,3500,3500,0,0,00,0.00,N,3,0, +20250512,3500,3500,3500,3500,1,3500,00,0.00,N,2,280, 20250509,3220,3220,3220,3220,0,0,00,0.00,N,3,0, 20250508,3220,3165,3220,3165,38,121400,00,0.00,N,2,405, 20250507,2815,2815,2815,2815,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 9da561902e6e..d65ba5377049 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, +20250624,2600,2600,2600,2600,0,0,00,0.00,Y,3,65, +20250623,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250620,2535,2535,2535,2535,5,12675,00,0.00,Y,3,0, +20250619,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250618,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250617,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250616,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250613,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250612,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250611,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250610,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250609,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250605,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250604,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250602,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250530,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250529,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250528,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250527,2535,2535,2535,2535,0,0,00,0.00,Y,3,0, +20250526,2535,2535,2535,2535,1,2535,00,0.00,Y,4,-445, +20250523,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250522,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250521,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250520,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250519,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250516,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250515,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250514,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250513,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250512,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250514,2980,2980,2980,2980,0,0,00,0.00,N,3,0, +20250513,2980,2980,2980,2980,0,0,00,0.00,N,3,0, +20250512,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250509,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250508,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250507,2980,2980,2980,2980,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index be87bdea56fb..88b9a062738c 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2275,2440,2450,2200,2277066,5181632978,00,0.00,N,5,-160, +20250624,2435,2460,2540,2405,1528314,3772146625,00,0.00,N,2,35, +20250623,2400,2370,2450,2340,654146,1562619562,00,0.00,N,5,-30, +20250620,2430,2435,2470,2400,641564,1565367937,00,0.00,N,5,-5, +20250619,2435,2445,2460,2365,1332918,3214675643,00,0.00,N,5,-45, +20250618,2480,2660,2840,2445,3994954,10335470744,00,0.00,N,5,-180, +20250617,2660,2675,2750,2630,629277,1693401885,00,0.00,N,5,-5, +20250616,2665,2715,2760,2645,894115,2395249657,00,0.00,N,5,-90, +20250613,2755,2765,2820,2705,1131453,3129670738,00,0.00,N,5,-10, +20250612,2765,2780,2815,2735,719295,1998906765,00,0.00,N,5,-15, +20250611,2780,2885,2920,2775,1239558,3480046626,00,0.00,N,5,-100, +20250610,2880,2795,2920,2710,3915511,11087711555,00,0.00,N,2,60, +20250609,2820,2800,2860,2700,1922800,5398479131,00,0.00,N,5,-20, +20250605,2840,2905,2930,2805,1822814,5205502837,00,0.00,N,5,-100, +20250604,2940,2980,3185,2860,7815958,23360111109,00,0.00,N,5,-90, +20250602,3030,3030,3060,2965,6032727,18174076019,00,0.00,N,5,-35, +20250530,3065,2520,3250,2465,53291821,161091746056,00,0.00,N,2,525, +20250529,2540,2560,2615,2520,793884,2037030889,00,0.00,N,5,-20, +20250528,2560,2600,2690,2535,2219535,5798669325,00,0.00,N,3,0, +20250527,2560,2480,2730,2480,4524502,11810390975,00,0.00,N,2,65, +20250526,2495,2445,2630,2420,2821373,7188634813,00,0.00,N,2,50, +20250523,2445,2525,2550,2415,1309064,3215580237,00,0.00,N,5,-80, +20250522,2525,2600,2640,2520,1222188,3132339310,00,0.00,N,5,-95, +20250521,2620,2785,2795,2590,4631766,12450314816,00,0.00,N,2,20, +20250520,2600,2560,2785,2560,5263513,13997684763,00,0.00,N,5,-50, +20250519,2650,2495,2915,2450,24735367,67722532343,00,0.00,N,2,155, 20250516,2495,2595,2645,2495,2628378,6702967464,00,0.00,N,5,-100, 20250515,2595,2505,2900,2485,26038995,70994887564,00,0.00,N,2,90, 20250514,2505,2560,2610,2460,4418371,11257418962,00,0.00,N,2,5, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 374cd646560b..996b59a80c86 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2430,2460,2465,2395,35728,86452764,00,0.00,N,2,5, +20250624,2425,2410,2440,2410,48449,117501355,00,0.00,N,3,0, +20250623,2425,2455,2475,2400,54485,131494558,00,0.00,N,5,-35, +20250620,2460,2455,2480,2440,42576,104818242,00,0.00,N,2,5, +20250619,2455,2475,2475,2435,38548,94498211,00,0.00,N,3,0, +20250618,2455,2450,2505,2450,75460,186268580,00,0.00,N,5,-10, +20250617,2465,2445,2495,2440,45613,112212300,00,0.00,N,2,15, +20250616,2450,2430,2480,2400,64630,157446735,00,0.00,N,2,20, +20250613,2430,2500,2500,2380,115420,280849315,00,0.00,N,5,-50, +20250612,2480,2460,2515,2430,79557,196922999,00,0.00,N,2,20, +20250611,2460,2450,2500,2440,74886,184133160,00,0.00,N,2,10, +20250610,2450,2490,2490,2440,32917,81061580,00,0.00,N,5,-40, +20250609,2490,2465,2495,2425,79710,195056744,00,0.00,N,2,25, +20250605,2465,2500,2520,2465,96311,239157210,00,0.00,N,5,-35, +20250604,2500,2500,2510,2465,49043,121969245,00,0.00,N,2,5, +20250602,2495,2505,2505,2460,77898,192728639,00,0.00,N,3,0, +20250530,2495,2475,2550,2450,158983,399336088,00,0.00,N,2,5, +20250529,2490,2415,2515,2390,111119,272842865,00,0.00,N,2,80, +20250528,2410,2475,2475,2395,113177,274131780,00,0.00,N,5,-65, +20250527,2475,2490,2520,2425,151462,372422468,00,0.00,N,5,-20, +20250526,2495,2510,2570,2482,285475,719682010,00,0.00,N,5,-5, +20250523,2500,2565,2730,2450,771212,1956181933,00,0.00,N,5,-145, +20250522,2645,2320,3015,2320,4012906,11076920250,00,0.00,N,2,325, +20250521,2320,2345,2345,2255,67957,155933150,00,0.00,N,2,55, +20250520,2265,2440,2440,2240,59846,138885265,00,0.00,N,5,-65, +20250519,2330,2320,2365,2260,46614,108022930,00,0.00,N,2,45, 20250516,2285,2315,2315,2255,26992,61333460,00,0.00,N,2,5, 20250515,2280,2280,2315,2235,42535,96343335,00,0.00,N,2,5, 20250514,2275,2275,2285,2245,17131,38818665,00,0.00,N,5,-5, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 8f1bd6a6d3d3..6d61c479ed52 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,630,608,632,603,134362,82940722,00,0.00,N,2,23, +20250624,607,599,609,595,55777,33714450,00,0.00,N,2,1, +20250623,606,603,608,592,65041,38875116,00,0.00,N,2,3, +20250620,603,609,612,601,80282,48589900,00,0.00,N,5,-6, +20250619,609,615,615,601,88942,54046725,00,0.00,N,5,-6, +20250618,615,629,629,610,56497,34957916,00,0.00,N,2,2, +20250617,613,614,630,604,66744,40947029,00,0.00,N,5,-1, +20250616,614,600,629,599,122336,75409071,00,0.00,N,2,15, +20250613,599,627,627,597,115474,69757489,00,0.00,N,5,-22, +20250612,621,628,628,611,98358,60800209,00,0.00,N,5,-7, +20250611,628,629,639,620,208893,131489060,00,0.00,N,5,-1, +20250610,629,630,642,605,147798,92603277,00,0.00,N,5,-1, +20250609,630,609,642,600,187683,115307283,00,0.00,N,2,21, +20250605,609,618,630,604,145112,88445103,00,0.00,N,5,-9, +20250604,618,597,640,597,155842,95951613,00,0.00,N,2,21, +20250602,597,609,626,595,290040,174368632,00,0.00,N,5,-12, +20250530,609,621,639,609,360295,222794690,00,0.00,N,5,-19, +20250529,628,642,650,612,1032877,645473082,00,0.00,N,5,-14, +20250528,642,610,793,604,14491992,10539719622,00,0.00,N,2,32, +20250527,610,574,632,574,237393,143014397,00,0.00,N,2,36, +20250526,574,597,597,573,95645,55433851,00,0.00,N,5,-23, +20250523,597,600,610,594,54426,32629844,00,0.00,N,5,-3, +20250522,600,627,640,600,79575,49461139,00,0.00,N,5,-27, +20250521,627,594,627,587,50061,29819599,00,0.00,N,2,33, +20250520,594,572,594,572,59853,34432730,00,0.00,N,2,22, +20250519,572,632,632,572,50384,30333961,00,0.00,N,5,-60, 20250516,632,630,651,630,50154,32357814,00,0.00,N,2,2, 20250515,630,655,660,599,28098,17982189,00,0.00,N,5,-25, 20250514,655,649,667,646,11260,7320057,00,0.00,N,2,9, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 3e01334b7179..a12ca2795dcd 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3700,3705,3730,3685,20344,75369030,00,0.00,N,5,-10, +20250624,3710,3675,3725,3675,36179,134047015,00,0.00,N,2,40, +20250623,3670,3780,3780,3660,50866,187464613,00,0.00,N,5,-85, +20250620,3755,3795,3795,3740,60425,227310494,00,0.00,N,5,-25, +20250619,3780,3810,3810,3750,40412,152567485,00,0.00,N,5,-30, +20250618,3810,3875,3875,3790,19570,74507802,00,0.00,N,5,-20, +20250617,3830,3880,3950,3802,79288,304822432,00,0.00,N,5,-50, +20250616,3880,3970,4000,3855,34596,134069791,00,0.00,N,5,-70, +20250613,3950,4000,4000,3900,52627,207178997,00,0.00,N,5,-40, +20250612,3990,3965,4025,3950,32492,129837478,00,0.00,N,2,25, +20250611,3965,3995,4000,3930,29840,117959195,00,0.00,N,5,-20, +20250610,3985,3995,4005,3935,66632,263489675,00,0.00,N,5,-10, +20250609,3995,3950,4010,3930,33642,133866940,00,0.00,N,2,60, +20250605,3935,3950,4005,3910,25603,101242630,00,0.00,N,2,5, +20250604,3930,4000,4000,3855,32840,128692615,00,0.00,N,2,20, +20250602,3910,3960,3960,3865,19963,77606560,00,0.00,N,5,-10, +20250530,3920,3920,4015,3875,35366,139128845,00,0.00,N,2,5, +20250529,3915,3870,3915,3840,15670,60701984,00,0.00,N,2,65, +20250528,3850,3850,3900,3830,21389,82610897,00,0.00,N,3,0, +20250527,3850,3870,3945,3815,37937,146173292,00,0.00,N,5,-55, +20250526,3905,3875,3930,3855,26425,102986412,00,0.00,N,2,30, +20250523,3875,3885,3930,3835,20243,78431977,00,0.00,N,5,-20, +20250522,3895,3890,3930,3850,21079,81876530,00,0.00,N,2,5, +20250521,3890,3940,3950,3850,30295,117886155,00,0.00,N,5,-30, +20250520,3920,3865,3950,3840,43352,169039750,00,0.00,N,2,25, +20250519,3895,3900,3975,3850,42468,164979505,00,0.00,N,3,0, 20250516,3895,4055,4055,3870,119406,468676017,00,0.00,N,5,-130, 20250515,4025,4105,4130,4015,39495,159761680,00,0.00,N,5,-80, 20250514,4105,4095,4130,4045,27841,114098832,00,0.00,N,2,30, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 4a89cdf0fcea..d7d5d4624a69 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14450,14780,14810,14380,322710,4701735740,00,0.00,N,5,-330, +20250624,14780,14730,14940,14590,622068,9190479670,00,0.00,N,2,270, +20250623,14510,14600,14660,14200,320437,4616879885,00,0.00,N,5,-280, +20250620,14790,14510,14980,14240,615887,8995275165,00,0.00,N,2,300, +20250619,14490,14750,14860,14390,571111,8313545315,00,0.00,N,5,-380, +20250618,14870,14320,15230,14320,827964,12332975510,00,0.00,N,2,50, +20250617,14820,15460,15690,14540,1430986,21559516735,00,0.00,N,5,-1130, +20250616,15950,15700,16200,15350,1289354,20398702370,00,0.00,N,5,-890, +20250613,16840,18400,18420,16120,6964097,118271094530,00,0.00,N,2,1600, +20250612,15240,13740,15640,13620,2249781,33458346830,00,0.00,N,2,1520, +20250611,13720,13720,13800,13590,150695,2067004560,00,0.00,N,5,-10, +20250610,13730,13800,13930,13630,219658,3026279335,00,0.00,N,2,90, +20250609,13640,13450,13730,13450,245484,3343906755,00,0.00,N,2,210, +20250605,13430,13670,13840,13110,494633,6622686365,00,0.00,N,5,-300, +20250604,13730,13620,14000,13620,352095,4853856910,00,0.00,N,2,290, +20250602,13440,13160,13610,13100,388813,5224884840,00,0.00,N,2,390, +20250530,13050,13160,13160,12880,76616,996897720,00,0.00,N,5,-50, +20250529,13100,13050,13110,12910,107573,1399617850,00,0.00,N,2,180, +20250528,12920,12740,12990,12740,125187,1616305645,00,0.00,N,2,150, +20250527,12770,12600,12870,12600,88346,1126504985,00,0.00,N,2,50, +20250526,12720,12580,12720,12450,86649,1091698675,00,0.00,N,2,290, +20250523,12430,12640,12680,12420,83840,1045408925,00,0.00,N,5,-150, +20250522,12580,12700,12770,12550,59212,748478250,00,0.00,N,5,-70, +20250521,12650,12500,12800,12500,76209,967243540,00,0.00,N,3,0, +20250520,12650,12630,12780,12600,97246,1233863485,00,0.00,N,2,130, +20250519,12520,12730,12740,12440,169152,2120035875,00,0.00,N,5,-290, 20250516,12810,13130,13200,12570,321922,4119297405,00,0.00,N,5,-550, 20250515,13360,12740,13510,12680,444582,5858441495,00,0.00,N,2,630, 20250514,12730,13030,13030,12280,498488,6274847125,00,0.00,N,5,-370, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index bf95cf720d32..14e2a824c47d 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,994,993,1000,971,44766,44401638,00,0.00,N,3,0, +20250624,994,977,1010,969,115485,114453716,00,0.00,N,2,17, +20250623,977,970,987,970,38906,38092144,00,0.00,N,5,-2, +20250620,979,976,989,969,14576,14329136,00,0.00,N,2,3, +20250619,976,964,990,958,33864,33173995,00,0.00,N,2,12, +20250618,964,981,989,964,25261,24676830,00,0.00,N,5,-17, +20250617,981,974,990,970,12826,12617009,00,0.00,N,2,7, +20250616,974,985,989,965,44448,43185129,00,0.00,N,5,-11, +20250613,985,990,994,965,48505,47483064,00,0.00,N,2,3, +20250612,982,970,994,959,104682,103330163,00,0.00,N,2,12, +20250611,970,975,990,940,137907,131974794,00,0.00,N,5,-14, +20250610,984,955,987,955,129249,126452648,00,0.00,N,2,29, +20250609,955,950,956,945,48486,46093241,00,0.00,N,2,6, +20250605,949,939,949,916,68224,63562232,00,0.00,N,2,10, +20250604,939,946,952,933,62894,59294843,00,0.00,N,5,-3, +20250602,942,949,949,934,123022,116057504,00,0.00,N,2,8, +20250530,934,917,944,917,123867,115879174,00,0.00,N,2,17, +20250529,917,908,925,908,48106,44141392,00,0.00,N,2,9, +20250528,908,905,915,898,49252,44648521,00,0.00,N,2,3, +20250527,905,900,920,900,44099,39990909,00,0.00,N,2,5, +20250526,900,891,910,891,54327,48740576,00,0.00,N,2,9, +20250523,891,886,900,886,29013,25788505,00,0.00,N,2,5, +20250522,886,898,901,886,35556,31822007,00,0.00,N,5,-12, +20250521,898,886,903,886,70502,63074911,00,0.00,N,2,12, +20250520,886,890,890,881,50882,45172301,00,0.00,N,5,-4, +20250519,890,894,909,890,59954,53644726,00,0.00,N,5,-4, 20250516,894,872,905,869,105780,94447440,00,0.00,N,2,22, 20250515,872,882,882,870,17683,15464219,00,0.00,N,5,-13, 20250514,885,876,886,868,26968,23736066,00,0.00,N,2,17, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 57b05e1c0fd8..c1e3f7cf3426 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13690,13870,13970,13600,34478,475083460,00,0.00,N,5,-320, +20250624,14010,14250,14250,13820,36003,503179850,00,0.00,N,5,-40, +20250623,14050,13750,14150,13550,108002,1507231605,00,0.00,N,2,200, +20250620,13850,13200,14880,13130,396948,5586871210,00,0.00,N,2,750, +20250619,13100,13390,13390,13020,17775,233169415,00,0.00,N,5,-10, +20250618,13110,13030,13130,12900,46537,606730810,00,0.00,N,2,80, +20250617,13030,12950,13230,12850,30359,393858890,00,0.00,N,5,-10, +20250616,13040,12950,13110,12700,27061,348888945,00,0.00,N,2,40, +20250613,13000,13350,13350,12750,48186,623496940,00,0.00,N,5,-360, +20250612,13360,13270,13400,13050,18425,244287105,00,0.00,N,2,90, +20250611,13270,13500,13510,13260,33196,443730235,00,0.00,N,5,-230, +20250610,13500,13300,13500,13050,46087,613104495,00,0.00,N,2,260, +20250609,13240,12990,13360,12900,39074,514746970,00,0.00,N,2,340, +20250605,12900,12670,12940,12600,28198,360971370,00,0.00,N,2,200, +20250604,12700,12500,12750,12450,64784,816971950,00,0.00,N,2,230, +20250602,12470,12210,12550,12210,35048,435332390,00,0.00,N,2,310, +20250530,12160,12250,12550,12140,22032,271437915,00,0.00,N,5,-50, +20250529,12210,12130,12320,12050,15388,186719565,00,0.00,N,3,0, +20250528,12210,12290,12490,12210,14007,172375790,00,0.00,N,5,-90, +20250527,12300,12130,12640,12000,23145,286026005,00,0.00,N,2,80, +20250526,12220,12450,12460,12110,18811,230065080,00,0.00,N,5,-180, +20250523,12400,12090,12600,11820,46166,567673185,00,0.00,N,2,550, +20250522,11850,11970,12090,11850,13521,161281100,00,0.00,N,5,-180, +20250521,12030,11850,12060,11840,17440,209178745,00,0.00,N,2,180, +20250520,11850,11700,11940,11700,7984,94257925,00,0.00,N,2,150, +20250519,11700,11860,12140,11670,13149,154469180,00,0.00,N,5,-160, 20250516,11860,12170,12300,11770,36766,437536400,00,0.00,N,5,-310, 20250515,12170,12440,12520,12170,20737,254331715,00,0.00,N,5,-360, 20250514,12530,12200,12600,12200,32932,410484925,00,0.00,N,2,340, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index be8caa87d592..24eeb9e3933c 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7750,7870,7990,7610,144968,1120713910,00,0.00,N,5,-120, +20250624,7870,7840,8080,7780,286083,2264377385,00,0.00,N,2,110, +20250623,7760,7500,7760,7320,195444,1472224005,00,0.00,N,2,130, +20250620,7630,7730,7860,7570,177381,1360924995,00,0.00,N,5,-90, +20250619,7720,7760,7770,7470,135875,1030486585,00,0.00,N,5,-30, +20250618,7750,7790,7790,7580,95048,730560235,00,0.00,N,5,-40, +20250617,7790,7700,7970,7500,214801,1672201745,00,0.00,N,2,160, +20250616,7630,7550,7630,7390,175843,1318044455,00,0.00,N,2,10, +20250613,7620,7840,7920,7450,290789,2206327550,00,0.00,N,5,-280, +20250612,7900,8350,8350,7830,216113,1723123770,00,0.00,N,5,-350, +20250611,8250,8240,8380,8060,181586,1497720415,00,0.00,N,2,40, +20250610,8210,8470,8470,8000,176678,1447200675,00,0.00,N,5,-50, +20250609,8260,7780,8400,7780,398545,3235846735,00,0.00,N,2,520, +20250605,7740,7700,8150,7530,428219,3381430595,00,0.00,N,2,240, +20250604,7500,7550,7600,7370,111638,834593050,00,0.00,N,2,160, +20250602,7340,7460,7460,7300,52915,390068195,00,0.00,N,2,10, +20250530,7330,7400,7480,7330,87786,647297430,00,0.00,N,5,-70, +20250529,7400,7510,7560,7380,135383,1006546540,00,0.00,N,5,-160, +20250528,7560,7890,7890,7450,219203,1662852625,00,0.00,N,5,-320, +20250527,7880,7430,7900,7340,226492,1732818835,00,0.00,N,2,460, +20250526,7420,7440,7550,7150,162693,1197411745,00,0.00,N,2,20, +20250523,7400,7550,7700,7370,105482,786476020,00,0.00,N,5,-200, +20250522,7600,7700,7930,7490,183268,1403723955,00,0.00,N,5,-230, +20250521,7830,7600,7880,7600,219601,1705593205,00,0.00,N,2,380, +20250520,7450,7670,7830,7450,165306,1252943635,00,0.00,N,5,-130, +20250519,7580,8250,8250,7520,353280,2763366570,00,0.00,N,5,-680, 20250516,8260,7710,8550,7400,728359,5921846145,00,0.00,N,2,600, 20250515,7660,7750,7950,7390,211953,1626069505,00,0.00,N,5,-90, 20250514,7750,7950,8030,7560,267050,2063304255,00,0.00,N,5,-130, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 8a28674fe918..84f36edd0427 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1000,999,1003,983,212693,211622123,00,0.00,N,5,-3, +20250624,1003,1002,1018,966,183865,183588845,00,0.00,N,2,1, +20250623,1002,970,1004,965,228978,226172082,00,0.00,N,5,-10, +20250620,1012,931,1035,924,1561310,1567910233,00,0.00,N,2,81, +20250619,931,943,950,923,134107,124777143,00,0.00,N,5,-12, +20250618,943,961,966,942,137853,131097751,00,0.00,N,5,-17, +20250617,960,968,975,951,197840,189440411,00,0.00,N,5,-6, +20250616,966,960,973,950,178408,171366993,00,0.00,N,5,-4, +20250613,970,987,989,945,217938,209823241,00,0.00,N,5,-9, +20250612,979,933,990,933,339728,329147706,00,0.00,N,2,31, +20250611,948,925,950,913,259814,243596217,00,0.00,N,2,23, +20250610,925,938,940,922,110397,102501137,00,0.00,N,5,-14, +20250609,939,925,939,901,155019,143239633,00,0.00,N,2,15, +20250605,924,930,935,909,241647,221647967,00,0.00,N,5,-5, +20250604,929,941,949,910,301949,277820305,00,0.00,N,5,-12, +20250602,941,936,946,922,180040,168305528,00,0.00,N,2,5, +20250530,936,972,972,920,85475,79945500,00,0.00,N,5,-23, +20250529,959,959,971,952,58717,56393240,00,0.00,N,2,1, +20250528,958,956,964,946,77113,73714971,00,0.00,N,5,-1, +20250527,959,911,962,905,216664,203116106,00,0.00,N,2,49, +20250526,910,959,959,901,311264,284413464,00,0.00,N,5,-43, +20250523,953,977,979,953,69312,66603866,00,0.00,N,5,-19, +20250522,972,984,984,961,117383,114390166,00,0.00,N,5,-12, +20250521,984,982,987,976,100095,98349039,00,0.00,N,2,4, +20250520,980,965,984,965,178563,174048351,00,0.00,N,2,7, +20250519,973,960,979,956,87844,84812064,00,0.00,N,2,3, 20250516,970,970,985,956,148557,143948807,00,0.00,N,2,5, 20250515,965,968,994,941,364410,351679515,00,0.00,N,5,-3, 20250514,968,911,992,905,672910,647051973,00,0.00,N,2,58, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index b50cbba3e051..c7b7374a32df 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250625,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250624,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250623,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250620,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250619,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250618,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250617,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250616,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250613,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250612,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250611,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250610,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250609,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250605,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250604,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250602,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250530,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250529,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250528,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250527,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250526,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250523,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250522,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250521,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250520,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250519,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250516,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250515,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250514,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250513,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250512,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250514,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250513,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250512,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250509,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250508,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250507,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 50e7b4e9e799..188d6d8de8e0 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6310,6320,6370,6170,137097,862907265,00,0.00,N,2,10, +20250624,6300,6430,6440,6270,215827,1364050570,00,0.00,N,5,-30, +20250623,6330,6540,6550,6270,309180,1956017725,00,0.00,N,5,-270, +20250620,6600,6610,6650,6510,96182,631576990,00,0.00,N,5,-10, +20250619,6610,6610,6620,6500,287526,1879226795,00,0.00,N,5,-50, +20250618,6660,6740,6740,6530,109474,724291540,00,0.00,N,5,-80, +20250617,6740,6610,6960,6460,354540,2354546145,00,0.00,N,2,190, +20250616,6550,6450,6590,6370,178945,1162525550,00,0.00,N,2,60, +20250613,6490,6690,6690,6390,218712,1415797055,00,0.00,N,5,-130, +20250612,6620,6670,6770,6420,158784,1048863620,00,0.00,N,5,-50, +20250611,6670,6600,6750,6530,213854,1419620555,00,0.00,N,2,80, +20250610,6590,6470,6640,6310,256603,1664073860,00,0.00,N,2,90, +20250609,6500,6390,6510,6340,156643,1003946160,00,0.00,N,2,120, +20250605,6380,6800,6800,6270,395102,2539330335,00,0.00,N,5,-360, +20250604,6740,6830,7100,6600,283219,1912634770,00,0.00,N,5,-150, +20250602,6890,6510,7030,6440,814463,5556219935,00,0.00,N,2,440, +20250530,6450,6490,6500,6360,56425,361871570,00,0.00,N,5,-10, +20250529,6460,6600,6600,6390,109535,709043385,00,0.00,N,5,-140, +20250528,6600,6580,6640,6540,72459,476604115,00,0.00,N,5,-20, +20250527,6620,6520,6670,6440,93476,613627080,00,0.00,N,2,90, +20250526,6530,6380,6570,6240,119003,761837110,00,0.00,N,2,160, +20250523,6370,6490,6590,6230,206871,1329196930,00,0.00,N,5,-120, +20250522,6490,6680,6690,6480,151460,990049910,00,0.00,N,5,-280, +20250521,6770,6790,6800,6670,90654,609977575,00,0.00,N,3,0, +20250520,6770,6510,6800,6100,190673,1263572020,00,0.00,N,2,320, +20250519,6450,6440,6700,6190,184273,1174620265,00,0.00,N,2,60, 20250516,6390,6660,6660,6280,202631,1288931360,00,0.00,N,5,-160, 20250515,6550,6650,6810,6390,479479,3129116235,00,0.00,N,5,-220, 20250514,6770,7080,7110,6380,364405,2465485455,00,0.00,N,5,-300, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index b33d266a4613..7dc8914eca87 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12800,13840,13930,12740,433956,5703304295,00,0.00,N,5,-800, +20250624,13600,13000,13920,13000,673907,9136152765,00,0.00,N,2,750, +20250623,12850,12960,13220,12660,254297,3274709315,00,0.00,N,5,-460, +20250620,13310,13150,13670,12910,371847,4955301015,00,0.00,N,2,100, +20250619,13210,13560,13660,13140,324026,4328177000,00,0.00,N,5,-340, +20250618,13550,13100,13750,12920,755508,10149683460,00,0.00,N,2,360, +20250617,13190,12850,13870,12610,2130010,28558550745,00,0.00,N,2,990, +20250616,12200,10980,12240,10970,646652,7670797525,00,0.00,N,2,1020, +20250613,11180,11370,11380,10870,292279,3238676570,00,0.00,N,5,-190, +20250612,11370,11370,11670,11230,158344,1808310870,00,0.00,N,5,-30, +20250611,11400,11600,11600,11220,246695,2802553790,00,0.00,N,5,-200, +20250610,11600,11960,11960,11000,378809,4392401150,00,0.00,N,5,-330, +20250609,11930,11450,12320,11120,1206711,14404486560,00,0.00,N,2,830, +20250605,11100,11320,11440,10990,207354,2315669295,00,0.00,N,5,-220, +20250604,11320,11020,11490,10850,245784,2752868370,00,0.00,N,2,260, +20250602,11060,10690,11120,10450,275072,2994640475,00,0.00,N,2,380, +20250530,10680,11100,11100,10560,320936,3435918095,00,0.00,N,5,-420, +20250529,11100,11470,11670,11100,310686,3521829410,00,0.00,N,5,-210, +20250528,11310,11550,12020,11200,707051,8231813690,00,0.00,N,5,-130, +20250527,11440,11750,11890,11200,188862,2180911930,00,0.00,N,5,-200, +20250526,11640,11350,11790,11300,226334,2634189970,00,0.00,N,2,290, +20250523,11350,11700,11930,11200,296842,3373014020,00,0.00,N,5,-300, +20250522,11650,12300,12460,11570,350916,4200825810,00,0.00,N,5,-740, +20250521,12390,11850,12400,11500,508454,6128298705,00,0.00,N,2,660, +20250520,11730,11580,11930,11220,439442,5113808565,00,0.00,N,2,250, +20250519,11480,12030,12160,11450,520067,6060440060,00,0.00,N,5,-730, 20250516,12210,13040,13040,12130,978161,12180972585,00,0.00,N,5,-1060, 20250515,13270,13640,14100,13110,1443114,19845691405,00,0.00,N,5,-280, 20250514,13550,13790,13840,12890,1181734,15831423535,00,0.00,N,5,-240, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index eb50416262d9..6f9da349247d 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,39300,40000,40000,36450,281573,10887525175,00,0.00,N,5,-850, +20250624,40150,40200,41850,39500,307899,12483676575,00,0.00,N,2,1200, +20250623,38950,39800,39850,38200,328885,12751304200,00,0.00,N,5,-1900, +20250620,40850,41700,41950,40100,373997,15243254575,00,0.00,N,5,-150, +20250619,41000,43250,43300,40100,569515,23515949200,00,0.00,N,5,-2250, +20250618,43250,47250,47300,42700,708513,31226339200,00,0.00,N,5,-3500, +20250617,46750,45650,48200,44400,741952,34632302150,00,0.00,N,2,1150, +20250616,45600,43550,46400,40800,737626,32223392925,00,0.00,N,2,2050, +20250613,43550,47500,47550,42800,700945,31078595875,00,0.00,N,5,-3450, +20250612,47000,46600,48450,45800,446862,21142863600,00,0.00,N,2,250, +20250611,46750,48450,48500,44600,902316,41753440500,00,0.00,N,5,-900, +20250610,47650,48600,49200,46700,840012,40342984400,00,0.00,N,2,1000, +20250609,46650,49950,51500,44500,1676660,78841601625,00,0.00,N,5,-2500, +20250605,49150,52000,53500,48400,765443,38762058400,00,0.00,N,5,-2550, +20250604,51700,54500,54800,49100,890819,46650089900,00,0.00,N,5,-4900, +20250602,56600,53500,57000,51000,765917,41166997950,00,0.00,N,2,2300, +20250530,54300,50700,54800,49650,1452939,77041039375,00,0.00,N,2,4200, +20250529,50100,48000,53500,47350,837788,42391166325,00,0.00,N,2,2800, +20250528,47300,50400,50500,47150,606325,29521553900,00,0.00,N,5,-4400, +20250527,51700,46150,51700,45650,1071493,53487411350,00,0.00,N,2,5550, +20250526,46150,45400,46650,45200,179473,8233794825,00,0.00,N,2,50, +20250523,46100,48000,48500,46000,265421,12479407850,00,0.00,N,5,-1600, +20250522,47700,47100,48600,44850,401303,18800441500,00,0.00,N,5,-400, +20250521,48100,45500,48650,45350,362058,17105949750,00,0.00,N,2,2250, +20250520,45850,45900,46750,44400,213834,9762335100,00,0.00,N,2,250, +20250519,45600,44900,46950,44850,239512,11046989575,00,0.00,N,2,150, 20250516,45450,44550,46450,43400,401598,17956448575,00,0.00,N,5,-900, 20250515,46350,44050,46950,43950,427372,19691254525,00,0.00,N,2,2150, 20250514,44200,42700,45050,41200,363996,15783765125,00,0.00,N,2,500, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 7f4e867fb43a..7be146d874e5 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,612,612,612,612,0,0,00,0.00,Y,3,0, +20250625,612,612,612,612,0,0,00,0.00,Y,3,0, +20250624,612,612,612,612,0,0,00,0.00,Y,0,0, +20250623,612,612,612,612,0,0,00,0.00,Y,0,0, +20250620,612,612,612,612,0,0,00,0.00,Y,0,0, +20250619,612,612,612,612,0,0,00,0.00,Y,0,0, +20250618,612,612,612,612,0,0,00,0.00,Y,0,0, +20250617,612,612,612,612,0,0,00,0.00,Y,0,0, +20250616,612,612,612,612,0,0,00,0.00,Y,0,0, +20250613,612,612,612,612,0,0,00,0.00,Y,0,0, +20250612,612,612,612,612,0,0,00,0.00,Y,0,0, +20250611,612,612,612,612,0,0,00,0.00,Y,0,0, +20250610,612,612,612,612,0,0,00,0.00,Y,0,0, +20250609,612,612,612,612,0,0,00,0.00,Y,0,0, +20250605,612,612,612,612,0,0,00,0.00,Y,0,0, +20250604,612,612,612,612,0,0,00,0.00,Y,0,0, +20250602,612,612,612,612,0,0,00,0.00,Y,0,0, +20250530,612,612,612,612,0,0,00,0.00,Y,0,0, +20250529,612,612,612,612,0,0,00,0.00,Y,0,0, +20250528,612,612,612,612,0,0,00,0.00,Y,0,0, +20250527,612,612,612,612,0,0,00,0.00,Y,0,0, +20250526,612,612,612,612,0,0,00,0.00,Y,0,0, +20250523,612,612,612,612,0,0,00,0.00,Y,0,0, +20250522,612,612,612,612,0,0,00,0.00,Y,0,0, +20250521,612,612,612,612,0,0,00,0.00,Y,0,0, +20250520,612,612,612,612,0,0,00,0.00,Y,0,0, +20250519,612,612,612,612,0,0,00,0.00,Y,0,0, +20250516,612,612,612,612,0,0,00,0.00,Y,0,0, 20250515,612,612,612,612,0,0,00,0.00,Y,0,0, -20250514,612,612,612,612,0,0,00,0.00,Y,0,0, -20250513,612,612,612,612,0,0,00,0.00,Y,0,0, -20250512,612,612,612,612,0,0,00,0.00,Y,0,0, +20250514,612,612,612,612,0,0,00,0.00,N,0,0, +20250513,612,612,612,612,0,0,00,0.00,N,0,0, +20250512,612,612,612,612,0,0,00,0.00,N,0,0, 20250509,612,612,612,612,0,0,00,0.00,N,0,0, 20250508,612,612,612,612,0,0,00,0.00,N,0,0, 20250507,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index fe62e0ddd687..e8b7d9025d47 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250515,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250514,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250513,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250512,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250509,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250508,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250507,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250502,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250430,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250429,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250428,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250425,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250424,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250423,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250422,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250421,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250418,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250417,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250416,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250415,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250414,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250411,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250410,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250409,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250408,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250407,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250404,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250403,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250402,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250401,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250331,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250328,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250327,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250326,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250325,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250324,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250321,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250320,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250319,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250318,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250317,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250314,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250313,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250312,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250311,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250310,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250307,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250306,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250305,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250304,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250228,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250227,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250226,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250225,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250224,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250221,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250220,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250219,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250218,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250217,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250214,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250213,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250212,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250211,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250210,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250207,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250206,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250205,1808,1808,1808,1808,0,0,00,0.00,N,3,0, -20250204,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250625,805,805,1039,805,4534,3650653,00,0.00,N,4,-142, +20250624,947,970,970,825,2103,1783652,00,0.00,N,5,-23, +20250623,970,1100,1100,905,2607,2396695,00,0.00,N,5,-28, +20250620,998,999,999,917,1172,1078329,00,0.00,N,2,23, +20250619,975,989,990,902,3597,3525737,00,0.00,N,2,60, +20250618,915,900,989,801,5740,5104062,00,0.00,N,2,15, +20250617,900,1147,1147,900,1108,1040908,00,0.00,N,5,-99, +20250616,999,1100,1100,920,5615,5246566,00,0.00,N,5,-11, +20250613,1010,1010,1010,950,7792,7488994,00,0.00,N,2,10, +20250612,1000,1150,1150,998,3742,3770562,00,0.00,N,3,0, +20250611,1000,999,1110,991,8579,8578628,00,0.00,N,3,0, +20250610,1000,955,1089,950,5752,5723933,00,0.00,N,2,45, +20250609,955,1069,1069,920,3535,3484302,00,0.00,N,2,25, +20250605,930,1070,1070,900,10813,9767172,00,0.00,N,5,-9, +20250604,939,855,948,835,14033,12006797,00,0.00,N,2,45, +20250602,894,1000,1001,751,12163,10585113,00,0.00,N,2,23, +20250530,871,869,1170,869,17608,15324043,00,0.00,N,5,-151, +20250529,1022,1022,1022,1022,1265,1292830,00,0.00,N,4,-180, +20250528,1202,1202,1202,1202,2362,2839124,00,0.00,N,4,-211, +20250527,1413,1413,1909,1413,736,1040464,00,0.00,N,4,-249, +20250526,1662,1662,1662,1662,501,832662,00,0.00,N,4,-293, +20250523,1955,2295,2295,1955,655,1430825,00,0.00,N,4,-340, +20250522,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250521,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250520,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250519,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250516,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250515,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250514,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250513,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250512,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250509,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250508,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250507,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250502,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250430,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250429,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250428,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250425,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250424,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250423,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250422,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250421,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250418,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250417,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250416,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250415,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250414,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250411,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250410,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250409,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250408,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250407,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250404,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250403,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250402,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250401,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250331,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250328,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250327,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250326,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250325,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250324,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250321,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250320,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250319,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250318,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250317,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250314,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250313,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250312,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250311,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250310,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250307,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250306,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250305,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250304,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250228,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250227,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250226,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250225,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250224,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250221,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250220,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250219,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250218,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250217,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250214,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250213,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250212,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250211,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250210,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250207,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250206,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250205,2294,2294,2294,2294,0,0,00,0.00,N,3,0, +20250204,2294,2294,2294,2294,0,0,00,0.00,N,3,0, 20250203,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250131,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250124,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 97485869228f..20360ce727c4 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1132,1150,1150,1114,135764,153460395,00,0.00,N,2,7, +20250624,1125,1100,1135,1099,93362,104560298,00,0.00,N,2,27, +20250623,1098,1100,1124,1065,108984,119637478,00,0.00,N,5,-27, +20250620,1125,1104,1182,1102,362471,410754843,00,0.00,N,2,23, +20250619,1102,1100,1113,1094,71758,78974753,00,0.00,N,2,3, +20250618,1099,1079,1102,1079,118074,129115596,00,0.00,N,2,20, +20250617,1079,1091,1100,1067,55810,60262782,00,0.00,N,5,-4, +20250616,1083,1064,1084,1038,62445,66633589,00,0.00,N,2,19, +20250613,1064,1120,1121,1063,115522,124954225,00,0.00,N,5,-43, +20250612,1107,1130,1130,1089,161210,178382463,00,0.00,N,2,21, +20250611,1086,1046,1086,1045,212087,231147122,00,0.00,N,2,40, +20250610,1046,1050,1067,1042,93507,98946294,00,0.00,N,5,-4, +20250609,1050,1072,1093,1015,168601,176637544,00,0.00,N,5,-21, +20250605,1071,1086,1096,1062,111056,118949980,00,0.00,N,5,-25, +20250604,1096,1057,1099,1039,186359,199876825,00,0.00,N,2,29, +20250602,1067,1051,1114,1051,340621,368847489,00,0.00,N,2,18, +20250530,1049,1073,1075,1030,231260,242579998,00,0.00,N,5,-24, +20250529,1073,1110,1111,1059,305598,328042472,00,0.00,N,5,-37, +20250528,1110,1199,1205,1101,757246,865029480,00,0.00,N,5,-83, +20250527,1193,1078,1391,1061,9415254,12077461929,00,0.00,N,2,123, +20250526,1070,1066,1123,1012,233105,251448027,00,0.00,N,2,4, +20250523,1066,1055,1069,1024,133737,140087764,00,0.00,N,2,26, +20250522,1040,1000,1074,975,269513,278963050,00,0.00,N,2,40, +20250521,1000,992,1001,989,13661,13594863,00,0.00,N,5,-1, +20250520,1001,1025,1025,943,80175,79596172,00,0.00,N,5,-9, +20250519,1010,1001,1010,947,68983,67272777,00,0.00,N,2,54, 20250516,956,1029,1029,956,33374,33090353,00,0.00,N,5,-54, 20250515,1010,1003,1028,1001,40359,40664583,00,0.00,N,2,10, 20250514,1000,992,1035,992,39737,40077798,00,0.00,N,5,-2, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 9ba13c60acc7..d96e8f00ec96 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13150,13210,13260,12990,41760,547157520,00,0.00,N,5,-40, +20250624,13190,12850,13200,12840,68761,898102185,00,0.00,N,2,590, +20250623,12600,12590,12710,12420,38052,479316780,00,0.00,N,5,-50, +20250620,12650,12780,12790,12490,38664,486804190,00,0.00,N,5,-130, +20250619,12780,12970,12970,12630,29669,377831195,00,0.00,N,5,-190, +20250618,12970,12900,13010,12750,23995,309430450,00,0.00,N,2,80, +20250617,12890,13190,13250,12730,83224,1082229520,00,0.00,N,5,-150, +20250616,13040,12620,13070,12560,54500,700510310,00,0.00,N,2,420, +20250613,12620,13440,13450,12560,131818,1688209890,00,0.00,N,5,-730, +20250612,13350,13200,13390,13200,34017,452906910,00,0.00,N,2,160, +20250611,13190,12850,13190,12840,47601,620724200,00,0.00,N,2,350, +20250610,12840,13080,13190,12810,47403,615994140,00,0.00,N,5,-230, +20250609,13070,12740,13280,12650,100499,1315312835,00,0.00,N,2,640, +20250605,12430,12440,12490,12300,34023,421449310,00,0.00,N,5,-10, +20250604,12440,12130,12670,12010,78396,971333785,00,0.00,N,2,510, +20250602,11930,12180,12400,11900,62803,758494645,00,0.00,N,5,-250, +20250530,12180,12200,12550,12000,92320,1136801870,00,0.00,N,5,-20, +20250529,12200,11760,12360,11720,126304,1528831255,00,0.00,N,2,480, +20250528,11720,11590,11800,11560,41158,481248000,00,0.00,N,2,160, +20250527,11560,11600,11630,11500,9668,111743640,00,0.00,N,3,0, +20250526,11560,11520,11670,11470,19886,230250400,00,0.00,N,2,40, +20250523,11520,11330,11670,11330,39261,452773530,00,0.00,N,2,190, +20250522,11330,11350,11380,11260,11557,130812790,00,0.00,N,5,-10, +20250521,11340,11350,11400,11270,6838,77558880,00,0.00,N,2,10, +20250520,11330,11190,11470,11070,35126,395443220,00,0.00,N,2,140, +20250519,11190,11170,11300,10980,36214,402463500,00,0.00,N,2,40, 20250516,11150,11450,11460,11130,20982,235663590,00,0.00,N,5,-300, 20250515,11450,11390,11520,11260,23439,267151165,00,0.00,N,2,60, 20250514,11390,11340,11510,11270,28349,323293635,00,0.00,N,2,50, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 192863510d70..ccebc9b4ac6c 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,350,356,356,347,480515,167809823,00,0.00,N,5,-2, +20250624,352,356,356,350,382852,135135170,00,0.00,N,2,1, +20250623,351,363,363,349,354856,124943336,00,0.00,N,5,-12, +20250620,363,365,368,360,145842,52812891,00,0.00,N,5,-2, +20250619,365,368,368,359,255055,92284116,00,0.00,N,3,0, +20250618,365,369,372,363,260107,95384125,00,0.00,N,5,-6, +20250617,371,376,376,370,173390,64374470,00,0.00,N,5,-5, +20250616,376,376,380,370,215125,80372116,00,0.00,N,2,1, +20250613,375,390,391,375,291342,110874610,00,0.00,N,5,-14, +20250612,389,387,394,384,172483,66956454,00,0.00,N,2,2, +20250611,387,387,388,380,165133,63316008,00,0.00,N,2,2, +20250610,385,384,390,384,134591,52163870,00,0.00,N,2,1, +20250609,384,386,386,377,96698,36972479,00,0.00,N,5,-2, +20250605,386,387,390,385,84131,32604986,00,0.00,N,5,-1, +20250604,387,388,393,386,45835,17793583,00,0.00,N,2,1, +20250602,386,383,388,383,87515,33734510,00,0.00,N,2,4, +20250530,382,375,385,374,179537,67772960,00,0.00,N,5,-2, +20250529,384,380,387,371,107102,40508483,00,0.00,N,2,13, +20250528,371,383,393,370,454570,170538841,00,0.00,N,5,-15, +20250527,386,379,389,377,292181,111108920,00,0.00,N,2,9, +20250526,377,379,387,371,307248,116175533,00,0.00,N,5,-2, +20250523,379,377,382,373,117167,44038887,00,0.00,N,2,3, +20250522,376,384,387,376,135370,51429049,00,0.00,N,5,-8, +20250521,384,381,390,380,107592,41179546,00,0.00,N,2,3, +20250520,381,381,384,378,83162,31638664,00,0.00,N,3,0, +20250519,381,394,394,370,167984,63524421,00,0.00,N,5,-13, 20250516,394,379,396,379,209565,81962382,00,0.00,N,2,11, 20250515,383,380,397,376,212049,81532506,00,0.00,N,2,3, 20250514,380,375,387,375,120252,45623032,00,0.00,N,2,5, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index d289d590d0de..44419b8fed26 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2065,2050,2085,2035,19554,40351175,00,0.00,N,5,-5, +20250624,2070,2085,2165,2040,40792,85091790,00,0.00,N,5,-15, +20250623,2085,2080,2120,2015,10160,20921670,00,0.00,N,2,5, +20250620,2080,2085,2120,2040,9343,19342120,00,0.00,N,5,-5, +20250619,2085,2055,2150,1996,54385,111482903,00,0.00,N,2,10, +20250618,2075,2030,2100,2000,76352,157350769,00,0.00,N,2,10, +20250617,2065,2010,2170,1998,35367,72788353,00,0.00,N,2,55, +20250616,2010,2035,2075,1985,25182,50634543,00,0.00,N,5,-20, +20250613,2030,2030,2160,2025,67724,138986804,00,0.00,N,3,0, +20250612,2030,2075,2170,1997,77217,157936684,00,0.00,N,5,-35, +20250611,2065,2100,2200,2055,185124,394430031,00,0.00,N,3,0, +20250610,2065,1980,2070,1875,78547,157222426,00,0.00,N,2,85, +20250609,1980,1870,1999,1870,86445,169305525,00,0.00,N,2,91, +20250605,1889,1864,1923,1851,67104,127428532,00,0.00,N,2,25, +20250604,1864,1830,1878,1825,29535,54995396,00,0.00,N,2,31, +20250602,1833,1830,1837,1815,8054,14694004,00,0.00,N,5,-4, +20250530,1837,1828,1840,1827,10515,19300382,00,0.00,N,2,8, +20250529,1829,1801,1834,1801,7666,13981784,00,0.00,N,2,16, +20250528,1813,1782,1839,1782,10908,19743160,00,0.00,N,2,13, +20250527,1800,1825,1844,1800,21523,38905239,00,0.00,N,5,-25, +20250526,1825,1815,1849,1809,21734,39590371,00,0.00,N,5,-7, +20250523,1832,1803,1863,1736,15864,28608138,00,0.00,N,2,13, +20250522,1819,1829,1829,1793,6177,11134844,00,0.00,N,2,10, +20250521,1809,1813,1839,1788,12218,22232972,00,0.00,N,3,0, +20250520,1809,1806,1814,1791,9127,16430082,00,0.00,N,5,-5, +20250519,1814,1823,1823,1783,12778,23023373,00,0.00,N,5,-8, 20250516,1822,1801,1824,1800,14231,25846780,00,0.00,N,3,0, 20250515,1822,1823,1828,1800,11491,20832976,00,0.00,N,2,2, 20250514,1820,1813,1844,1806,12950,23581749,00,0.00,N,2,6, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index e0c622670b95..a8685d84891f 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7850,7890,7930,7720,35721,280515055,00,0.00,N,5,-40, +20250624,7890,7880,7940,7720,65542,512190730,00,0.00,N,2,240, +20250623,7650,7840,7930,7470,94384,718237075,00,0.00,N,5,-260, +20250620,7910,7880,8130,7860,55508,439472165,00,0.00,N,5,-20, +20250619,7930,8040,8150,7860,49633,394096785,00,0.00,N,5,-100, +20250618,8030,8300,8300,7940,79036,634149180,00,0.00,N,5,-210, +20250617,8240,8190,8310,8100,56872,465935895,00,0.00,N,2,50, +20250616,8190,8200,8200,7980,62217,501106865,00,0.00,N,5,-70, +20250613,8260,8450,8470,8020,107727,876272780,00,0.00,N,5,-190, +20250612,8450,8520,8580,8300,63889,536277065,00,0.00,N,5,-60, +20250611,8510,8480,8640,8310,70908,601944825,00,0.00,N,2,140, +20250610,8370,8390,8490,8300,33964,284754085,00,0.00,N,5,-60, +20250609,8430,8460,8600,8290,45927,385636370,00,0.00,N,3,0, +20250605,8430,8380,8660,8300,91426,778113940,00,0.00,N,2,180, +20250604,8250,8110,8410,8110,68561,568988415,00,0.00,N,2,100, +20250602,8150,8290,8350,8000,65525,530211605,00,0.00,N,5,-140, +20250530,8290,8350,8410,8200,28776,237450660,00,0.00,N,2,70, +20250529,8220,8180,8360,8150,37464,308876800,00,0.00,N,2,70, +20250528,8150,8360,8410,8130,47978,397186210,00,0.00,N,2,10, +20250527,8140,8400,8450,8010,98299,805379390,00,0.00,N,5,-340, +20250526,8480,8270,9460,8180,379889,3330229885,00,0.00,N,2,130, +20250523,8350,8600,8600,8300,49995,420357065,00,0.00,N,5,-320, +20250522,8670,8660,8750,8600,34184,296326965,00,0.00,N,5,-80, +20250521,8750,8220,8870,8220,97810,843920870,00,0.00,N,2,440, +20250520,8310,7960,8380,7960,43931,363729730,00,0.00,N,2,260, +20250519,8050,8020,8150,7900,65159,521500110,00,0.00,N,5,-120, 20250516,8170,8420,8420,8100,64363,527519070,00,0.00,N,5,-250, 20250515,8420,8510,8600,8380,68849,584994240,00,0.00,N,5,-180, 20250514,8600,8520,8680,8460,88932,762875605,00,0.00,N,2,90, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 7fa746b30eec..86468892eb5c 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12080,12410,12410,11800,75919,919617650,00,0.00,N,5,-220, +20250624,12300,12000,12360,11990,74892,916660815,00,0.00,N,2,450, +20250623,11850,12100,12130,11800,111724,1328965175,00,0.00,N,5,-350, +20250620,12200,12350,12540,12160,81952,1002367660,00,0.00,N,5,-150, +20250619,12350,12320,12360,12070,83465,1017690500,00,0.00,N,2,60, +20250618,12290,12570,12570,12240,83591,1031035460,00,0.00,N,5,-40, +20250617,12330,12590,12900,12200,137124,1715488700,00,0.00,N,5,-240, +20250616,12570,13200,13200,12520,218778,2770994570,00,0.00,N,5,-630, +20250613,13200,13850,13870,13070,190437,2518463940,00,0.00,N,5,-560, +20250612,13760,15000,15000,13680,382564,5495944090,00,0.00,N,2,750, +20250611,13010,13140,13220,13000,62814,821079980,00,0.00,N,5,-110, +20250610,13120,13080,13520,12880,85661,1121621560,00,0.00,N,5,-20, +20250609,13140,13320,13490,12820,110394,1438660220,00,0.00,N,5,-140, +20250605,13280,13170,13510,13120,64242,856162200,00,0.00,N,2,130, +20250604,13150,13350,13470,13150,68527,909274820,00,0.00,N,5,-140, +20250602,13290,13100,13900,12900,124132,1667244080,00,0.00,N,2,260, +20250530,13030,12960,13540,12900,120926,1599820910,00,0.00,N,2,290, +20250529,12740,12680,12930,12650,42568,544690250,00,0.00,N,2,60, +20250528,12680,13010,13090,12010,148091,1839359975,00,0.00,N,5,-70, +20250527,12750,12520,13480,12520,104351,1352399715,00,0.00,N,2,250, +20250526,12500,12590,12800,12500,89382,1124245050,00,0.00,N,5,-300, +20250523,12800,13000,13120,12720,68073,872272560,00,0.00,N,5,-140, +20250522,12940,13020,13020,12810,45971,594176775,00,0.00,N,5,-170, +20250521,13110,13120,13230,12960,90499,1181723060,00,0.00,N,2,70, +20250520,13040,13160,13490,12930,114842,1507968540,00,0.00,N,2,70, +20250519,12970,13450,13490,12900,155429,2036192370,00,0.00,N,5,-570, 20250516,13540,14130,14130,13540,113584,1553819805,00,0.00,N,5,-590, 20250515,14130,14220,14320,14080,66332,939610625,00,0.00,N,5,-90, 20250514,14220,14400,14550,14090,91724,1304050500,00,0.00,N,5,-380, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 68da75689a91..d0bcedea6e76 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6880,6980,6980,6820,9226,63379480,00,0.00,N,5,-40, +20250624,6920,6900,6950,6840,10110,69563970,00,0.00,N,2,20, +20250623,6900,6930,6930,6820,5061,34843350,00,0.00,N,5,-30, +20250620,6930,6920,6950,6810,9440,64909850,00,0.00,N,2,30, +20250619,6900,6920,6920,6800,5896,40587330,00,0.00,N,3,0, +20250618,6900,6860,6920,6850,8056,55411840,00,0.00,N,5,-10, +20250617,6910,6900,6940,6830,4092,28212850,00,0.00,N,2,10, +20250616,6900,6920,6920,6820,4219,28945890,00,0.00,N,5,-30, +20250613,6930,6990,6990,6730,17564,119057380,00,0.00,N,2,20, +20250612,6910,6870,6970,6800,7677,52822450,00,0.00,N,2,50, +20250611,6860,6820,6890,6810,7049,48325940,00,0.00,N,2,40, +20250610,6820,6820,6840,6760,14627,99524460,00,0.00,N,3,0, +20250609,6820,6800,6820,6740,17690,119800800,00,0.00,N,2,30, +20250605,6790,6780,6810,6740,4772,32365570,00,0.00,N,2,10, +20250604,6780,6720,6810,6720,4666,31560415,00,0.00,N,3,0, +20250602,6780,6720,6810,6690,10956,73681460,00,0.00,N,2,70, +20250530,6710,6800,6800,6700,4502,30206835,00,0.00,N,5,-60, +20250529,6770,6770,6790,6670,18380,124371220,00,0.00,N,2,100, +20250528,6670,6630,6780,6620,4270,28701120,00,0.00,N,2,30, +20250527,6640,6740,6740,6600,2469,16326550,00,0.00,N,5,-10, +20250526,6650,6710,6710,6600,3959,26270865,00,0.00,N,5,-60, +20250523,6710,6650,6730,6610,2768,18349590,00,0.00,N,2,50, +20250522,6660,6800,6800,6660,5085,34009410,00,0.00,N,5,-130, +20250521,6790,6760,6870,6590,6201,41929060,00,0.00,N,2,100, +20250520,6690,6610,6690,6580,3895,25848640,00,0.00,N,2,30, +20250519,6660,6640,6660,6520,2448,16181290,00,0.00,N,2,20, 20250516,6640,6690,6760,6570,6009,39688960,00,0.00,N,5,-50, 20250515,6690,6670,6720,6620,4396,29262590,00,0.00,N,2,20, 20250514,6670,6760,6760,6640,7598,50724620,00,0.00,N,5,-100, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 742c4af3201c..3b3d6503fa29 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1869,1780,1942,1750,181523,338110346,00,0.00,N,2,64, +20250624,1805,1703,1813,1703,130391,232766844,00,0.00,N,2,104, +20250623,1701,1731,1731,1679,31872,54216308,00,0.00,N,5,-29, +20250620,1730,1729,1734,1693,30430,52189451,00,0.00,N,2,25, +20250619,1705,1720,1735,1693,28726,49347380,00,0.00,N,5,-15, +20250618,1720,1726,1760,1693,32110,54976828,00,0.00,N,5,-20, +20250617,1740,1743,1829,1719,32508,57079851,00,0.00,N,5,-16, +20250616,1756,1710,1784,1692,29454,51077298,00,0.00,N,2,46, +20250613,1710,1782,1782,1701,30123,52020397,00,0.00,N,5,-72, +20250612,1782,1797,1797,1769,28229,50143364,00,0.00,N,5,-4, +20250611,1786,1768,1798,1768,55398,98843148,00,0.00,N,2,18, +20250610,1768,1737,1768,1710,29545,51342600,00,0.00,N,2,32, +20250609,1736,1714,1740,1689,20423,35046772,00,0.00,N,2,36, +20250605,1700,1686,1704,1674,23921,40437802,00,0.00,N,2,37, +20250604,1663,1698,1701,1659,37389,62667479,00,0.00,N,5,-24, +20250602,1687,1758,1758,1632,72698,121497573,00,0.00,N,5,-48, +20250530,1735,1758,1769,1724,15025,26201685,00,0.00,N,5,-23, +20250529,1758,1761,1776,1734,17898,31328553,00,0.00,N,2,4, +20250528,1754,1725,1800,1725,35418,62139247,00,0.00,N,2,30, +20250527,1724,1726,1740,1686,23582,40303942,00,0.00,N,2,7, +20250526,1717,1683,1719,1680,38889,66014602,00,0.00,N,2,52, +20250523,1665,1725,1725,1664,35252,59573615,00,0.00,N,5,-43, +20250522,1708,1638,1747,1626,105263,180025929,00,0.00,N,2,83, +20250521,1625,1642,1715,1625,23189,38264651,00,0.00,N,5,-15, +20250520,1640,1647,1657,1626,30255,49762514,00,0.00,N,2,8, +20250519,1632,1690,1690,1632,39842,65769594,00,0.00,N,5,-44, 20250516,1676,1770,1780,1674,62850,107399082,00,0.00,N,5,-95, 20250515,1771,1782,1800,1750,30573,53898931,00,0.00,N,5,-11, 20250514,1782,1819,1819,1752,69074,122316302,00,0.00,N,5,-28, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index b578c25a5175..fb590d84f80f 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10440,10560,10560,10000,2401,24548410,00,0.00,N,2,140, +20250624,10300,10500,10850,10100,2667,27501840,00,0.00,N,2,350, +20250623,9950,9800,10320,9750,646,6519190,00,0.00,N,2,50, +20250620,9900,9800,10370,9540,6619,64514950,00,0.00,N,5,-240, +20250619,10140,11350,11350,9850,12404,127044920,00,0.00,N,5,-840, +20250618,10980,10390,11680,10200,12484,137205120,00,0.00,N,2,820, +20250617,10160,9810,10340,9810,10245,103452680,00,0.00,N,2,500, +20250616,9660,9000,9700,8950,2467,23255430,00,0.00,N,2,720, +20250613,8940,8350,8950,8350,3342,29350780,00,0.00,N,2,150, +20250612,8790,7900,8800,7900,6567,54291810,00,0.00,N,2,1000, +20250611,7790,7150,7820,7150,7480,56775290,00,0.00,N,2,540, +20250610,7250,7380,7380,7100,1366,9788960,00,0.00,N,5,-30, +20250609,7280,7400,7400,7060,6615,47184300,00,0.00,N,5,-120, +20250605,7400,7590,7750,7200,2520,19081450,00,0.00,N,5,-190, +20250604,7590,7400,7800,6850,4465,32561620,00,0.00,N,2,240, +20250602,7350,6980,7350,6970,5056,35707930,00,0.00,N,2,200, +20250530,7150,7200,7440,6800,8800,62484020,00,0.00,N,5,-230, +20250529,7380,7210,7400,7210,992,7172640,00,0.00,N,2,170, +20250528,7210,6820,7390,6820,896,6414850,00,0.00,N,3,0, +20250527,7210,7080,7220,6970,1537,10876020,00,0.00,N,5,-10, +20250526,7220,7500,7800,6960,3231,22939190,00,0.00,N,5,-360, +20250523,7580,7350,7580,7110,898,6547270,00,0.00,N,2,280, +20250522,7300,7390,7390,7200,116,836180,00,0.00,N,2,50, +20250521,7250,7400,7590,7010,354,2538940,00,0.00,N,5,-10, +20250520,7260,7200,7360,7010,1443,10261200,00,0.00,N,5,-220, +20250519,7480,7790,7790,7260,1088,8003730,00,0.00,N,5,-230, 20250516,7710,7610,7970,7510,675,5175860,00,0.00,N,5,-220, 20250515,7930,8000,8200,7230,2956,22366090,00,0.00,N,5,-60, 20250514,7990,8190,8190,7800,582,4593480,00,0.00,N,5,-100, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 860213684fdd..ca0efa2a3b54 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34900,36300,36900,34600,174239,6182469625,00,0.00,N,5,-700, +20250624,35600,35500,36700,35000,193325,6914895525,00,0.00,N,2,850, +20250623,34750,34350,34900,33650,79930,2745938075,00,0.00,N,2,150, +20250620,34600,35700,36000,34450,150751,5275987000,00,0.00,N,5,-250, +20250619,34850,35350,35350,34500,69551,2421472750,00,0.00,N,2,100, +20250618,34750,35000,35200,34600,78464,2729588300,00,0.00,N,5,-450, +20250617,35200,36200,36200,34250,139195,4915192675,00,0.00,N,5,-250, +20250616,35450,33850,35550,33450,138022,4808727975,00,0.00,N,2,1350, +20250613,34100,35800,35950,34000,200188,6907559400,00,0.00,N,5,-1400, +20250612,35500,36600,37000,35500,145122,5239556125,00,0.00,N,5,-450, +20250611,35950,35800,36700,35450,134543,4826891725,00,0.00,N,2,50, +20250610,35900,37950,37950,35550,338678,12357368375,00,0.00,N,2,350, +20250609,35550,33650,36300,33450,434647,15318200475,00,0.00,N,2,2600, +20250605,32950,33900,33900,32500,176118,5810069225,00,0.00,N,5,-650, +20250604,33600,32850,33800,32850,73470,2454127900,00,0.00,N,2,1000, +20250602,32600,32900,32900,32100,81751,2657209700,00,0.00,N,2,50, +20250530,32550,33150,33200,32500,66914,2189381175,00,0.00,N,5,-400, +20250529,32950,33350,34550,32600,200763,6696141700,00,0.00,N,5,-400, +20250528,33350,33500,34000,32500,107242,3584386825,00,0.00,N,2,50, +20250527,33300,34200,34450,32250,238511,7895264725,00,0.00,N,5,-1700, +20250526,35000,34800,35300,33850,96380,3341154875,00,0.00,N,2,550, +20250523,34450,34150,35050,33300,143919,4925410625,00,0.00,N,2,200, +20250522,34250,34200,34650,33900,107785,3688334625,00,0.00,N,5,-650, +20250521,34900,35650,35700,34300,141122,4893580850,00,0.00,N,5,-400, +20250520,35300,34000,35700,33900,196172,6906504375,00,0.00,N,2,1800, +20250519,33500,35800,35950,32950,189990,6419556075,00,0.00,N,5,-1500, 20250516,35000,34750,35500,34750,108190,3806829375,00,0.00,N,5,-200, 20250515,35200,36100,36100,34700,121802,4279825850,00,0.00,N,5,-600, 20250514,35800,35600,36150,35200,207908,7414559125,00,0.00,N,2,1000, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index fff1dc3a6b91..66645ec55512 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21150,19200,21800,18880,352064,7191496645,00,0.00,N,2,1950, +20250624,19200,19230,19600,19110,76567,1481714800,00,0.00,N,2,10, +20250623,19190,19000,19400,18420,57768,1099532850,00,0.00,N,2,170, +20250620,19020,18890,19350,18500,40798,773391545,00,0.00,N,2,140, +20250619,18880,18850,19450,18630,50891,971973705,00,0.00,N,2,40, +20250618,18840,18730,18870,18410,25577,476518335,00,0.00,N,2,100, +20250617,18740,18730,19370,18500,66775,1267577955,00,0.00,N,2,10, +20250616,18730,17530,18850,17230,91315,1679523485,00,0.00,N,2,1200, +20250613,17530,18290,18290,17290,67386,1182243910,00,0.00,N,5,-580, +20250612,18110,18030,18340,18030,30796,560529740,00,0.00,N,3,0, +20250611,18110,18130,18340,17950,34209,620385025,00,0.00,N,5,-20, +20250610,18130,18530,18530,17760,40319,731053545,00,0.00,N,5,-110, +20250609,18240,19210,19430,18200,132943,2470410145,00,0.00,N,5,-1030, +20250605,19270,19150,19520,19000,55383,1068445160,00,0.00,N,2,110, +20250604,19160,19940,20400,19120,96080,1877647270,00,0.00,N,5,-780, +20250602,19940,20500,20700,19720,91897,1844473275,00,0.00,N,5,-910, +20250530,20850,19050,21150,18710,207435,4234244765,00,0.00,N,2,1770, +20250529,19080,19450,19450,18990,19885,379952760,00,0.00,N,5,-180, +20250528,19260,18680,19350,18680,42572,814965030,00,0.00,N,2,580, +20250527,18680,19140,19140,18190,55483,1035666515,00,0.00,N,5,-410, +20250526,19090,19170,19580,18940,25329,485465810,00,0.00,N,5,-100, +20250523,19190,19850,20300,18910,57437,1115598685,00,0.00,N,5,-810, +20250522,20000,20150,20500,19720,51691,1039022680,00,0.00,N,5,-350, +20250521,20350,19050,20400,19050,131646,2606977445,00,0.00,N,2,970, +20250520,19380,17260,19650,17020,143851,2661944030,00,0.00,N,2,2120, +20250519,17260,16960,17280,16510,60162,1014371655,00,0.00,N,2,300, 20250516,16960,18500,18550,15920,387945,6478031970,00,0.00,N,5,-2190, 20250515,19150,19300,19570,18870,52833,1012358940,00,0.00,N,5,-150, 20250514,19300,19000,19390,18650,50885,969151775,00,0.00,N,2,400, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 9f1701204613..f1ce2cfd08e4 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9150,9120,9330,9000,163916,1504314300,00,0.00,N,2,110, +20250624,9040,8700,9080,8700,123872,1106999920,00,0.00,N,2,340, +20250623,8700,8840,8840,8570,112013,969971525,00,0.00,N,5,-150, +20250620,8850,8880,8910,8750,126390,1114865680,00,0.00,N,5,-30, +20250619,8880,8940,9280,8790,225248,2027982780,00,0.00,N,5,-10, +20250618,8890,8500,8940,8500,113256,998035430,00,0.00,N,2,390, +20250617,8500,8560,8690,8470,117406,1005222030,00,0.00,N,5,-50, +20250616,8550,8620,8670,8500,65030,557775205,00,0.00,N,5,-90, +20250613,8640,8880,8880,8560,58501,506346325,00,0.00,N,5,-150, +20250612,8790,8880,8920,8790,44297,392005220,00,0.00,N,5,-90, +20250611,8880,8900,8920,8780,60498,536429605,00,0.00,N,5,-10, +20250610,8890,8760,9020,8720,155090,1377362795,00,0.00,N,2,130, +20250609,8760,8520,8780,8520,85928,746012870,00,0.00,N,2,200, +20250605,8560,8490,8700,8390,90397,776254655,00,0.00,N,2,110, +20250604,8450,8330,8510,8300,60812,513592920,00,0.00,N,2,160, +20250602,8290,8420,8420,8230,27420,227448050,00,0.00,N,5,-70, +20250530,8360,8460,8470,8260,30835,257166765,00,0.00,N,5,-100, +20250529,8460,8280,8530,8240,89146,751250025,00,0.00,N,2,180, +20250528,8280,8130,8290,8090,71965,591904865,00,0.00,N,2,220, +20250527,8060,8220,8240,8030,54403,440347535,00,0.00,N,5,-160, +20250526,8220,8150,8310,8120,48592,400577420,00,0.00,N,2,70, +20250523,8150,8170,8170,8090,38373,312209200,00,0.00,N,2,10, +20250522,8140,8240,8240,8050,41013,332765730,00,0.00,N,5,-110, +20250521,8250,8180,8290,8160,27846,229197420,00,0.00,N,2,80, +20250520,8170,8180,8250,8110,27493,224320165,00,0.00,N,3,0, +20250519,8170,8140,8250,8130,35236,287991050,00,0.00,N,5,-40, 20250516,8210,8550,8550,8150,97081,805892715,00,0.00,N,5,-340, 20250515,8550,8720,8720,8450,53476,458848010,00,0.00,N,5,-120, 20250514,8670,8720,8730,8590,94605,816608235,00,0.00,N,5,-30, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 7b054b8f4317..0234842efc9d 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,229,229,229,229,0,0,00,0.00,Y,3,0, +20250625,229,229,229,229,0,0,00,0.00,Y,3,0, +20250624,229,229,229,229,0,0,00,0.00,Y,0,0, +20250623,229,229,229,229,0,0,00,0.00,Y,0,0, +20250620,229,229,229,229,0,0,00,0.00,Y,0,0, +20250619,229,229,229,229,0,0,00,0.00,Y,0,0, +20250618,229,229,229,229,0,0,00,0.00,Y,0,0, +20250617,229,229,229,229,0,0,00,0.00,Y,0,0, +20250616,229,229,229,229,0,0,00,0.00,Y,0,0, +20250613,229,229,229,229,0,0,00,0.00,Y,0,0, +20250612,229,229,229,229,0,0,00,0.00,Y,0,0, +20250611,229,229,229,229,0,0,00,0.00,Y,0,0, +20250610,229,229,229,229,0,0,00,0.00,Y,0,0, +20250609,229,229,229,229,0,0,00,0.00,Y,0,0, +20250605,229,229,229,229,0,0,00,0.00,Y,0,0, +20250604,229,229,229,229,0,0,00,0.00,Y,0,0, +20250602,229,229,229,229,0,0,00,0.00,Y,0,0, +20250530,229,229,229,229,0,0,00,0.00,Y,0,0, +20250529,229,229,229,229,0,0,00,0.00,Y,0,0, +20250528,229,229,229,229,0,0,00,0.00,Y,0,0, +20250527,229,229,229,229,0,0,00,0.00,Y,0,0, +20250526,229,229,229,229,0,0,00,0.00,Y,0,0, +20250523,229,229,229,229,0,0,00,0.00,Y,0,0, +20250522,229,229,229,229,0,0,00,0.00,Y,0,0, +20250521,229,229,229,229,0,0,00,0.00,Y,0,0, +20250520,229,229,229,229,0,0,00,0.00,Y,0,0, +20250519,229,229,229,229,0,0,00,0.00,Y,0,0, +20250516,229,229,229,229,0,0,00,0.00,Y,0,0, 20250515,229,229,229,229,0,0,00,0.00,Y,0,0, -20250514,229,229,229,229,0,0,00,0.00,Y,0,0, -20250513,229,229,229,229,0,0,00,0.00,Y,0,0, -20250512,229,229,229,229,0,0,00,0.00,Y,0,0, +20250514,229,229,229,229,0,0,00,0.00,N,0,0, +20250513,229,229,229,229,0,0,00,0.00,N,0,0, +20250512,229,229,229,229,0,0,00,0.00,N,0,0, 20250509,229,229,229,229,0,0,00,0.00,N,0,0, 20250508,229,229,229,229,0,0,00,0.00,N,0,0, 20250507,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 9031680d209f..936f3cce1919 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10330,10420,10540,10160,474791,4884632165,00,0.00,N,2,160, +20250624,10170,10030,10270,10020,531847,5407885255,00,0.00,N,2,360, +20250623,9810,9910,9970,9670,485536,4746064460,00,0.00,N,5,-360, +20250620,10170,10260,10310,10110,349398,3550854775,00,0.00,N,5,-50, +20250619,10220,10650,10650,10180,383210,3950122380,00,0.00,N,5,-280, +20250618,10500,10300,10580,10210,796367,8279218720,00,0.00,N,2,220, +20250617,10280,10020,10790,9830,1878693,19585713910,00,0.00,N,2,400, +20250616,9880,9820,9920,9680,280714,2746071820,00,0.00,N,5,-10, +20250613,9890,10300,10320,9680,662960,6542475430,00,0.00,N,5,-220, +20250612,10110,10300,10340,10080,417978,4250226725,00,0.00,N,5,-290, +20250611,10400,9910,10480,9910,821307,8388484975,00,0.00,N,2,590, +20250610,9810,10050,10100,9800,290297,2865322665,00,0.00,N,5,-160, +20250609,9970,10250,10280,9950,339879,3433838250,00,0.00,N,5,-90, +20250605,10060,10060,10440,9900,665461,6783758285,00,0.00,N,2,130, +20250604,9930,9810,10060,9810,372881,3712200660,00,0.00,N,2,280, +20250602,9650,9660,9810,9550,193502,1871770975,00,0.00,N,2,10, +20250530,9640,9650,9870,9600,227840,2210870140,00,0.00,N,5,-100, +20250529,9740,9900,9900,9560,295295,2866343260,00,0.00,N,2,110, +20250528,9630,9510,9800,9500,346042,3350721705,00,0.00,N,2,270, +20250527,9360,9490,9520,9300,139051,1302004480,00,0.00,N,5,-150, +20250526,9510,9290,9670,9230,209408,1991744805,00,0.00,N,2,120, +20250523,9390,9420,9510,9310,164085,1540789400,00,0.00,N,5,-10, +20250522,9400,9630,9740,9330,337090,3175387755,00,0.00,N,5,-360, +20250521,9760,9770,9840,9690,305924,2985929245,00,0.00,N,3,0, +20250520,9760,9850,10300,9680,595202,5903723855,00,0.00,N,2,10, +20250519,9750,9800,9900,9510,341863,3296532235,00,0.00,N,5,-190, 20250516,9940,10110,10150,9900,300641,2994427720,00,0.00,N,5,-160, 20250515,10100,10400,10630,10060,411494,4231201670,00,0.00,N,5,-390, 20250514,10490,10560,10640,10440,364611,3831733425,00,0.00,N,2,100, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 1f467f1a7d99..4e90255161e2 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3795,3795,3925,3755,535,2027640,00,0.00,N,3,0, +20250624,3795,3995,3995,3795,2579,9788945,00,0.00,N,3,0, +20250623,3795,4100,4600,3795,13608,54245030,00,0.00,N,5,-205, +20250620,4000,3800,4100,3660,20396,78611475,00,0.00,N,2,230, +20250619,3770,3800,3800,3650,1310,4921280,00,0.00,N,2,20, +20250618,3750,3800,3800,3695,1709,6351800,00,0.00,N,3,0, +20250617,3750,3800,3800,3690,2377,8930230,00,0.00,N,2,20, +20250616,3730,3800,3800,3690,2388,8865790,00,0.00,N,2,40, +20250613,3690,3800,3800,3605,1016,3687500,00,0.00,N,5,-10, +20250612,3700,3795,3795,3700,756,2823245,00,0.00,N,5,-30, +20250611,3730,4000,4000,3190,5356,19166235,00,0.00,N,5,-20, +20250610,3750,4000,4000,3720,2332,8760450,00,0.00,N,5,-50, +20250609,3800,4000,4000,3800,1087,4130800,00,0.00,N,3,0, +20250605,3800,4000,4000,3800,715,2757065,00,0.00,N,3,0, +20250604,3800,3995,3995,3795,4484,17042520,00,0.00,N,2,5, +20250602,3795,3900,3900,3735,3904,14817400,00,0.00,N,5,-5, +20250530,3800,3795,3800,3650,5480,20808020,00,0.00,N,2,10, +20250529,3790,3795,3795,3640,3268,12381875,00,0.00,N,2,85, +20250528,3705,3795,3795,3665,7906,29485310,00,0.00,N,2,5, +20250527,3700,3610,3765,3610,5027,18397825,00,0.00,N,5,-35, +20250526,3735,3780,3780,3650,1323,4918370,00,0.00,N,2,120, +20250523,3615,3850,3850,3555,1249,4552580,00,0.00,N,5,-165, +20250522,3780,3840,3840,3610,1247,4593685,00,0.00,N,5,-10, +20250521,3790,3850,3850,3660,163,597050,00,0.00,N,2,20, +20250520,3770,3845,3845,3635,1104,4093485,00,0.00,N,5,-20, +20250519,3790,3800,3800,3700,874,3257210,00,0.00,N,2,145, 20250516,3645,3850,3850,3615,962,3581860,00,0.00,N,5,-140, 20250515,3785,3850,3850,3785,32,121185,00,0.00,N,5,-15, 20250514,3800,3900,3900,3730,1847,6928770,00,0.00,N,3,0, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 9ba5b8d959ba..7bda4295c093 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7900,7900,7950,7740,65958,519674450,00,0.00,N,3,0, +20250624,7900,7820,7930,7780,68709,541249755,00,0.00,N,2,230, +20250623,7670,7790,7790,7530,78354,597905730,00,0.00,N,5,-120, +20250620,7790,7810,7900,7710,67323,526691740,00,0.00,N,3,0, +20250619,7790,7840,7880,7740,48232,374963020,00,0.00,N,5,-50, +20250618,7840,7710,7840,7650,51192,396985320,00,0.00,N,2,130, +20250617,7710,7630,7850,7590,63749,494344615,00,0.00,N,2,80, +20250616,7630,7700,7700,7470,68809,521997275,00,0.00,N,5,-70, +20250613,7700,7970,7970,7560,83452,638927835,00,0.00,N,5,-160, +20250612,7860,7890,7990,7800,72690,572036195,00,0.00,N,5,-90, +20250611,7950,7820,7970,7800,57160,452545295,00,0.00,N,2,140, +20250610,7810,7830,7900,7730,58345,454448705,00,0.00,N,5,-60, +20250609,7870,7810,7970,7810,62286,491818405,00,0.00,N,2,60, +20250605,7810,7800,7880,7730,41749,325651550,00,0.00,N,2,10, +20250604,7800,7650,7800,7600,35994,278248690,00,0.00,N,2,240, +20250602,7560,7500,7600,7430,24131,181219330,00,0.00,N,2,70, +20250530,7490,7720,7880,7420,81167,611681410,00,0.00,N,5,-250, +20250529,7740,7750,7870,7710,37319,289586145,00,0.00,N,2,30, +20250528,7710,7690,7830,7670,42910,332424620,00,0.00,N,2,40, +20250527,7670,7780,7970,7655,54096,417684940,00,0.00,N,5,-190, +20250526,7860,7700,7980,7630,33565,263508535,00,0.00,N,2,160, +20250523,7700,7860,7960,7700,63582,494798870,00,0.00,N,5,-200, +20250522,7900,8020,8120,7880,67962,539887020,00,0.00,N,5,-240, +20250521,8140,8180,8300,8080,71004,578367880,00,0.00,N,5,-10, +20250520,8150,8100,8270,8060,54376,442432880,00,0.00,N,2,80, +20250519,8070,8350,8380,8000,62129,505925170,00,0.00,N,5,-310, 20250516,8380,8650,8650,8370,77108,652693340,00,0.00,N,5,-270, 20250515,8650,8930,8940,8630,128789,1125757090,00,0.00,N,5,-260, 20250514,8910,8890,8940,8670,204960,1801285255,00,0.00,N,5,-30, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index d89fcda516b0..d68fa870f64b 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3070,3510,3650,3025,722450,2384757030,00,0.00,N,5,-360, +20250624,3430,3315,3630,3195,573640,1956713861,00,0.00,N,2,125, +20250623,3305,3340,3415,3050,597896,1929218501,00,0.00,N,5,-65, +20250620,3370,3500,3595,3305,545778,1859750606,00,0.00,N,5,-150, +20250619,3520,3750,3845,3470,1021899,3722376170,00,0.00,N,5,-200, +20250618,3720,3045,3900,3005,4089538,14960604815,00,0.00,N,2,670, +20250617,3050,2995,3290,2830,1263185,3826678087,00,0.00,N,2,195, +20250616,2855,2590,2875,2530,1056291,2932955070,00,0.00,N,2,265, +20250613,2590,2610,2680,2515,100297,257090815,00,0.00,N,5,-20, +20250612,2610,2620,2730,2535,240898,640564681,00,0.00,N,2,10, +20250611,2600,2390,2630,2360,442768,1131533986,00,0.00,N,2,210, +20250610,2390,2335,2395,2285,47006,111450449,00,0.00,N,2,20, +20250609,2370,2360,2400,2265,143120,337623010,00,0.00,N,2,70, +20250605,2300,2185,2330,2160,124399,281849605,00,0.00,N,2,115, +20250604,2185,2180,2220,2070,83931,182392680,00,0.00,N,2,95, +20250602,2090,2020,2095,2005,35352,73179915,00,0.00,N,2,70, +20250530,2020,2035,2050,2000,34151,68871480,00,0.00,N,5,-30, +20250529,2050,2040,2065,2025,21720,44461270,00,0.00,N,2,10, +20250528,2040,2060,2160,2000,54823,112083360,00,0.00,N,5,-20, +20250527,2060,2040,2100,2015,37056,76226914,00,0.00,N,2,30, +20250526,2030,2135,2210,2025,117973,244793862,00,0.00,N,5,-130, +20250523,2160,2270,2290,2095,61840,135701195,00,0.00,N,5,-55, +20250522,2215,2080,2250,2045,118587,258386768,00,0.00,N,2,135, +20250521,2080,2080,2140,1966,52342,108192159,00,0.00,N,3,0, +20250520,2080,2145,2185,2070,27517,58255015,00,0.00,N,5,-65, +20250519,2145,2170,2210,2100,61981,132858355,00,0.00,N,5,-25, 20250516,2170,2295,2295,2140,39039,85529170,00,0.00,N,5,-45, 20250515,2215,2260,2260,2160,43173,94874020,00,0.00,N,2,25, 20250514,2190,2270,2270,2185,44867,99774730,00,0.00,N,5,-30, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index fe634bd9c429..7110be66e8c0 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12500,14000,14000,12500,6,80490,00,0.00,N,5,-1490, +20250624,13990,14000,15510,13500,13,190470,00,0.00,N,2,490, +20250623,13500,12500,14000,12500,7,93980,00,0.00,N,2,10, +20250620,13490,12990,13490,12990,4,52470,00,0.00,N,2,500, +20250619,12990,13000,13000,12500,3,38490,00,0.00,N,2,490, +20250618,12500,13000,13000,12500,2,25500,00,0.00,N,5,-470, +20250617,12970,12000,12970,11510,23,267670,00,0.00,N,2,470, +20250616,12500,13000,13000,12500,2,25500,00,0.00,N,3,0, +20250613,12500,13000,13000,12500,2,25500,00,0.00,N,5,-490, +20250612,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250611,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250610,12990,12500,12990,12500,2,25490,00,0.00,N,2,500, +20250609,12490,12490,12490,12490,0,0,00,0.00,N,3,0, +20250605,12490,12000,12490,11500,101,1162990,00,0.00,N,5,-500, +20250604,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250602,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250530,12990,12990,12990,12990,1,12990,00,0.00,N,2,300, +20250529,12690,13000,13000,12690,103,1307380,00,0.00,N,4,-2230, +20250528,14920,14920,14920,14920,1,14920,00,0.00,N,2,1930, +20250527,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250526,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250523,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250522,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250521,12990,12990,12990,12990,0,0,00,0.00,N,3,0, +20250520,12990,12990,12990,12990,1,12990,00,0.00,N,3,0, +20250519,12990,12990,12990,12990,1,12990,00,0.00,N,3,0, 20250516,12990,14000,14000,12490,13,167830,00,0.00,N,5,-1000, 20250515,13990,14990,15990,13500,12,174960,00,0.00,N,5,-1000, 20250514,14990,14480,14990,13500,6,85960,00,0.00,N,2,510, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index be63bc5e2b5a..8898dcb5db60 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,946,983,983,866,2018,1934074,00,0.00,N,2,90, +20250624,856,948,948,856,10511,9839092,00,0.00,N,5,-43, +20250623,899,945,945,731,22590,16916805,00,0.00,N,2,63, +20250620,836,969,969,815,2175,1904664,00,0.00,N,5,-64, +20250619,900,970,970,829,12845,11572851,00,0.00,N,5,-60, +20250618,960,950,960,840,33243,31867849,00,0.00,N,2,84, +20250617,876,875,876,753,27148,23342669,00,0.00,N,1,114, +20250616,762,801,900,716,13119,11106591,00,0.00,N,5,-24, +20250613,786,806,806,732,72,55738,00,0.00,N,2,7, +20250612,779,800,800,710,122,87618,00,0.00,N,2,59, +20250611,720,792,792,716,1858,1341740,00,0.00,N,5,-31, +20250610,751,799,799,730,13435,9823651,00,0.00,N,5,-33, +20250609,784,889,889,680,15041,11251789,00,0.00,N,5,-1, +20250605,785,900,900,683,21931,15559467,00,0.00,N,5,-5, +20250604,790,680,802,680,13112,10341866,00,0.00,N,3,0, +20250602,790,802,802,750,1346,1055896,00,0.00,N,3,0, +20250530,790,790,790,790,90,71100,00,0.00,N,5,-10, +20250529,800,802,802,800,7,5602,00,0.00,N,2,20, +20250528,780,802,802,700,857,635623,00,0.00,N,3,0, +20250527,780,780,780,760,646,497100,00,0.00,N,3,0, +20250526,780,802,802,656,5003,3960095,00,0.00,N,2,33, +20250523,747,789,789,719,702,506294,00,0.00,N,2,27, +20250522,720,774,774,720,3,2223,00,0.00,N,5,-18, +20250521,738,795,795,621,276,183819,00,0.00,N,2,18, +20250520,720,800,800,649,22638,15809289,00,0.00,N,5,-43, +20250519,763,766,767,763,501,383961,00,0.00,N,5,-25, 20250516,788,789,789,699,552,386277,00,0.00,N,5,-12, 20250515,800,800,800,800,1,800,00,0.00,N,2,11, 20250514,789,700,795,700,504,397510,00,0.00,N,5,-13, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 40016e18349b..b7449f342331 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1050,1050,1050,1050,1,1050,00,0.00,N,2,50, +20250624,1000,1050,1050,850,3,2900,00,0.00,N,2,1, +20250623,999,999,999,999,0,0,00,0.00,N,3,-51, +20250620,1050,1050,1050,1050,1,1050,00,0.00,N,3,0, +20250619,1050,1050,1050,1050,1,1050,00,0.00,N,3,0, +20250618,1050,1050,1050,1050,1,1050,00,0.00,N,2,70, +20250617,980,990,990,980,2,1970,00,0.00,N,5,-70, +20250616,1050,1050,1050,1050,1,1050,00,0.00,N,2,33, +20250613,1017,1050,1050,1017,2,2067,00,0.00,N,2,18, +20250612,999,999,999,999,1,999,00,0.00,N,2,5, +20250611,994,995,995,936,904,846314,00,0.00,N,5,-105, +20250610,1099,1173,1173,1000,12,12272,00,0.00,N,2,79, +20250609,1020,1020,1020,1020,1,1020,00,0.00,N,5,-5, +20250605,1025,1030,1030,848,3,2903,00,0.00,N,2,30, +20250604,995,995,995,831,3,2821,00,0.00,N,2,25, +20250602,970,1099,1099,830,15,13287,00,0.00,N,3,0, +20250530,970,990,990,850,124,116940,00,0.00,N,5,-30, +20250529,1000,1000,1000,1000,301,301000,00,0.00,N,2,1, +20250528,999,999,999,999,1,999,00,0.00,N,2,1, +20250527,998,998,998,851,22,19506,00,0.00,N,5,-1, +20250526,999,999,999,851,62,53058,00,0.00,N,3,0, +20250523,999,999,999,999,0,0,00,0.00,N,3,0, +20250522,999,999,999,999,1,999,00,0.00,N,5,-1, +20250521,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, +20250520,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, +20250519,1000,1000,1000,1000,0,0,00,0.00,N,3,0, 20250516,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250515,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250514,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 468f7298dbbb..779b931178ed 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12100,12380,12380,12060,36838,446849865,00,0.00,N,3,0, +20250624,12100,12090,12200,12080,44353,537393870,00,0.00,N,2,20, +20250623,12080,12260,12260,12000,45258,547867555,00,0.00,N,5,-180, +20250620,12260,12200,12280,12110,30148,368662040,00,0.00,N,2,80, +20250619,12180,12230,12230,12040,34792,421210245,00,0.00,N,5,-20, +20250618,12200,12110,12200,12000,24482,296123470,00,0.00,N,2,110, +20250617,12090,12130,12320,11890,65042,782749300,00,0.00,N,5,-50, +20250616,12140,12150,12260,12070,32646,396496960,00,0.00,N,5,-10, +20250613,12150,12520,12520,12050,57508,699152955,00,0.00,N,5,-250, +20250612,12400,12470,12470,12320,31657,392234225,00,0.00,N,3,0, +20250611,12400,12420,12490,12330,47626,590917865,00,0.00,N,5,-20, +20250610,12420,12440,12540,12300,31974,396663890,00,0.00,N,2,90, +20250609,12330,12430,12520,12300,37842,468807965,00,0.00,N,5,-70, +20250605,12400,12170,12490,12140,50181,620323870,00,0.00,N,2,230, +20250604,12170,12190,12230,12000,34997,424816720,00,0.00,N,2,20, +20250602,12150,12190,12290,12050,25407,309714555,00,0.00,N,5,-40, +20250530,12190,12160,12320,12120,20516,250904285,00,0.00,N,2,30, +20250529,12160,11890,12170,11890,30231,364887000,00,0.00,N,2,190, +20250528,11970,12040,12550,11920,83364,1012500680,00,0.00,N,5,-20, +20250527,11990,12190,12190,11870,24721,295926875,00,0.00,N,5,-160, +20250526,12150,12020,12200,12020,35809,434344325,00,0.00,N,2,70, +20250523,12080,11860,12150,11720,42434,510019775,00,0.00,N,2,260, +20250522,11820,11990,12030,11820,40703,485746660,00,0.00,N,5,-160, +20250521,11980,11740,12060,11740,28453,340934790,00,0.00,N,2,170, +20250520,11810,11530,11830,11530,28328,332587300,00,0.00,N,2,280, +20250519,11530,11760,11800,11490,42792,495312735,00,0.00,N,5,-230, 20250516,11760,12070,12190,11760,50342,602108730,00,0.00,N,5,-310, 20250515,12070,11970,12070,11840,37775,453154500,00,0.00,N,2,120, 20250514,11950,11900,11960,11850,22758,271156120,00,0.00,N,2,50, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 7fbd03355bbf..10588d01a784 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1494,1450,1695,1327,72067109,111872341861,00,0.00,N,2,161, +20250624,1333,1027,1333,1027,15057048,19373508483,00,0.00,N,1,307, +20250623,1026,1027,1044,1022,124370,127540041,00,0.00,N,5,-9, +20250620,1035,1050,1059,1000,240058,247452810,00,0.00,N,5,-15, +20250619,1050,1059,1074,1050,43913,46354318,00,0.00,N,5,-9, +20250618,1059,1053,1075,1052,88068,93304179,00,0.00,N,2,6, +20250617,1053,1057,1074,1044,70724,74867912,00,0.00,N,5,-3, +20250616,1056,1050,1074,1050,59051,62324118,00,0.00,N,5,-18, +20250613,1074,1088,1088,1055,90037,96350681,00,0.00,N,5,-13, +20250612,1087,1080,1095,1076,130090,140852593,00,0.00,N,5,-8, +20250611,1095,1065,1096,1065,118671,128609484,00,0.00,N,2,30, +20250610,1065,1057,1071,1054,107721,114584560,00,0.00,N,2,9, +20250609,1056,1034,1064,1033,109641,115198515,00,0.00,N,2,23, +20250605,1033,1040,1046,1033,79152,82241177,00,0.00,N,5,-5, +20250604,1038,1023,1040,1023,72406,74747509,00,0.00,N,2,12, +20250602,1026,1031,1038,1021,28175,28964592,00,0.00,N,5,-5, +20250530,1031,1032,1039,1025,18190,18753403,00,0.00,N,5,-1, +20250529,1032,1018,1038,1016,58525,60431001,00,0.00,N,2,16, +20250528,1016,1015,1027,1003,28694,29240133,00,0.00,N,2,1, +20250527,1015,1022,1034,1012,55441,56416072,00,0.00,N,5,-12, +20250526,1027,1028,1042,1021,138387,142111247,00,0.00,N,5,-2, +20250523,1029,1033,1050,1029,64650,66717957,00,0.00,N,5,-14, +20250522,1043,1035,1044,1021,141455,145428730,00,0.00,N,5,-2, +20250521,1045,1037,1059,1037,49556,51613071,00,0.00,N,2,8, +20250520,1037,1021,1070,1021,117623,122575670,00,0.00,N,2,7, +20250519,1030,1054,1060,1030,55731,57565452,00,0.00,N,5,-22, 20250516,1052,1070,1073,1010,149356,156839499,00,0.00,N,5,-18, 20250515,1070,1072,1110,1061,190548,205572233,00,0.00,N,5,-2, 20250514,1072,1079,1090,1066,57904,62351908,00,0.00,N,5,-7, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 26ac377f9166..a4a4540f578e 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4280,4330,4335,4220,156899,668761796,00,0.00,N,5,-5, +20250624,4285,4150,4315,4150,471980,2014732063,00,0.00,N,2,175, +20250623,4110,4100,4140,4025,137403,561903607,00,0.00,N,5,-40, +20250620,4150,4170,4180,4100,231645,958268259,00,0.00,N,5,-20, +20250619,4170,4195,4200,4105,158849,656812694,00,0.00,N,5,-5, +20250618,4175,4120,4180,4100,205657,851704161,00,0.00,N,2,45, +20250617,4130,4235,4235,4090,250718,1040127995,00,0.00,N,5,-70, +20250616,4200,4170,4210,4080,226413,938822564,00,0.00,N,5,-10, +20250613,4210,4355,4440,4135,1565182,6687237413,00,0.00,N,2,35, +20250612,4175,4175,4245,4125,226893,953975163,00,0.00,N,2,40, +20250611,4135,4115,4180,4055,142435,586103008,00,0.00,N,2,25, +20250610,4110,4175,4175,4020,79005,323403372,00,0.00,N,2,5, +20250609,4105,4100,4185,4080,147476,610019877,00,0.00,N,3,0, +20250605,4105,4055,4145,4025,129646,531623466,00,0.00,N,2,40, +20250604,4065,3960,4095,3940,168752,681452451,00,0.00,N,2,105, +20250602,3960,3990,3990,3900,38723,152986930,00,0.00,N,5,-35, +20250530,3995,4055,4055,3950,42325,169270122,00,0.00,N,5,-60, +20250529,4055,3975,4080,3950,80764,324299058,00,0.00,N,2,95, +20250528,3960,3940,3980,3905,61303,241539075,00,0.00,N,2,20, +20250527,3940,3960,3970,3880,51991,203332384,00,0.00,N,2,20, +20250526,3920,4020,4020,3920,88797,352403592,00,0.00,N,5,-100, +20250523,4020,3960,4095,3885,89287,351956010,00,0.00,N,2,60, +20250522,3960,3890,3960,3800,71688,279319465,00,0.00,N,5,-15, +20250521,3975,3990,4015,3935,80420,319416945,00,0.00,N,5,-55, +20250520,4030,3840,4100,3840,181339,724346113,00,0.00,N,2,160, +20250519,3870,3860,3940,3780,78592,302573994,00,0.00,N,5,-55, 20250516,3925,3950,3970,3860,106951,417329603,00,0.00,N,5,-25, 20250515,3950,4005,4005,3905,100089,394183631,00,0.00,N,5,-50, 20250514,4000,4050,4050,3990,87794,353378327,00,0.00,N,5,-40, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index d7882ef45fdc..9cd2bbe5c1c5 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29300,30650,31050,28250,1342334,39669528100,00,0.00,N,5,-3100, +20250624,32400,27200,34350,26050,3264291,100831850800,00,0.00,N,2,5900, +20250623,26500,27250,27800,25500,1345990,35984143450,00,0.00,N,2,750, +20250620,25750,25300,25800,24300,496903,12393032375,00,0.00,N,5,-550, +20250619,26300,27450,27500,25500,1182785,30688459200,00,0.00,N,2,50, +20250618,26250,26800,26800,24550,1002619,25781975575,00,0.00,N,2,950, +20250617,25300,26950,27050,23550,1712082,43980252775,00,0.00,N,5,-3300, +20250616,28600,25550,29950,25500,3569815,100968305950,00,0.00,N,2,5150, +20250613,23450,22400,23450,20650,800175,17665438425,00,0.00,N,2,1800, +20250612,21650,22500,22850,21500,415116,9110207800,00,0.00,N,3,0, +20250611,21650,21100,23050,20450,1212551,26392781950,00,0.00,N,3,0, +20250610,21650,24700,25400,20650,2694743,61222868050,00,0.00,N,2,2090, +20250609,19560,19560,19560,19560,41074,803362340,00,0.00,N,1,4510, +20250605,15050,14240,15190,13510,202367,2980703260,00,0.00,N,2,810, +20250604,14240,13590,14390,13530,60103,843413780,00,0.00,N,2,790, +20250602,13450,13580,13590,13160,25212,335625310,00,0.00,N,2,90, +20250530,13360,13490,13500,13240,11762,157017380,00,0.00,N,5,-130, +20250529,13490,13800,13800,13400,10681,144007825,00,0.00,N,5,-60, +20250528,13550,13210,13980,13210,17986,245570930,00,0.00,N,2,240, +20250527,13310,13320,13350,13140,7019,92752400,00,0.00,N,2,60, +20250526,13250,13310,13310,13030,8916,117356490,00,0.00,N,5,-50, +20250523,13300,13460,13460,13110,9507,125634165,00,0.00,N,2,40, +20250522,13260,13350,13540,13130,6466,85604455,00,0.00,N,5,-60, +20250521,13320,13480,13570,13290,7384,98828870,00,0.00,N,5,-140, +20250520,13460,13590,13590,13460,6048,81638730,00,0.00,N,2,60, +20250519,13400,14070,14070,13380,19822,269249150,00,0.00,N,5,-620, 20250516,14020,14150,14150,13930,13474,188573450,00,0.00,N,5,-10, 20250515,14030,14540,14540,14030,16404,231260585,00,0.00,N,5,-310, 20250514,14340,14320,14500,14210,14532,207805710,00,0.00,N,2,20, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 50b723460ac7..68811d8ea93a 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9880,9960,9970,9720,41361,407125670,00,0.00,N,2,10, +20250624,9870,9720,9940,9650,72562,713490580,00,0.00,N,2,270, +20250623,9600,9840,9950,9150,118219,1145736945,00,0.00,N,5,-250, +20250620,9850,9850,9960,9740,73517,725512090,00,0.00,N,2,90, +20250619,9760,9930,9980,9740,45192,443314325,00,0.00,N,5,-150, +20250618,9910,9910,10000,9820,57564,568519565,00,0.00,N,5,-70, +20250617,9980,10010,10080,9850,63419,633447655,00,0.00,N,5,-20, +20250616,10000,9600,10110,9600,128113,1274088485,00,0.00,N,2,250, +20250613,9750,10090,10090,9580,163227,1594343220,00,0.00,N,5,-240, +20250612,9990,10250,10250,9870,219522,2195934220,00,0.00,N,5,-290, +20250611,10280,9960,10320,9870,207707,2094208525,00,0.00,N,2,370, +20250610,9910,9870,9970,9650,164464,1612497745,00,0.00,N,2,110, +20250609,9800,9830,10060,9680,128894,1265536735,00,0.00,N,3,0, +20250605,9800,9900,10090,9680,191246,1884303625,00,0.00,N,5,-200, +20250604,10000,10400,10500,9900,332492,3384427070,00,0.00,N,5,-120, +20250602,10120,9930,10320,9920,492022,4983760085,00,0.00,N,5,-290, +20250530,10410,10060,11530,9800,3222071,34462307470,00,0.00,N,2,890, +20250529,9520,9410,9800,9210,153509,1455039345,00,0.00,N,2,150, +20250528,9370,9310,9370,9200,55770,518295800,00,0.00,N,2,70, +20250527,9300,9270,9410,9200,67782,629626675,00,0.00,N,5,-30, +20250526,9330,9150,9400,9120,82712,767267175,00,0.00,N,2,130, +20250523,9200,9050,9210,8870,47667,433925545,00,0.00,N,2,210, +20250522,8990,9120,9320,8760,129485,1167745925,00,0.00,N,5,-150, +20250521,9140,9050,9390,8980,111082,1024826730,00,0.00,N,2,140, +20250520,9000,8730,9200,8730,159364,1429857205,00,0.00,N,2,290, +20250519,8710,8660,8790,8410,83977,723771985,00,0.00,N,5,-20, 20250516,8730,8770,8840,8620,63292,548970335,00,0.00,N,5,-130, 20250515,8860,8880,8940,8680,137451,1206714170,00,0.00,N,5,-70, 20250514,8930,8730,9020,8630,115455,1020191025,00,0.00,N,2,150, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 1ffa2c477ca7..651331cfa0eb 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4340,4405,4435,4150,111911,482001699,00,0.00,N,5,-65, +20250624,4405,4250,4440,4210,245807,1068789606,00,0.00,N,2,265, +20250623,4140,4355,4355,4010,129301,530422275,00,0.00,N,5,-80, +20250620,4220,4200,4800,4180,612296,2742728198,00,0.00,N,2,50, +20250619,4170,4305,4310,4165,101338,426699235,00,0.00,N,5,-120, +20250618,4290,4395,4395,4170,78148,336335480,00,0.00,N,5,-60, +20250617,4350,4270,4380,4200,84954,364046897,00,0.00,N,2,80, +20250616,4270,4315,4320,4160,81823,345726470,00,0.00,N,5,-55, +20250613,4325,4490,4490,4270,127178,551864427,00,0.00,N,5,-175, +20250612,4500,4460,4750,4395,359957,1670375275,00,0.00,N,3,0, +20250611,4500,4570,4570,4410,99905,447961054,00,0.00,N,3,0, +20250610,4500,4670,4690,4480,156139,709156144,00,0.00,N,5,-150, +20250609,4650,4565,4650,4480,220018,1006112350,00,0.00,N,2,95, +20250605,4555,4460,4555,4370,194571,868750822,00,0.00,N,2,95, +20250604,4460,4720,4725,4410,240442,1095147346,00,0.00,N,5,-195, +20250602,4655,4910,5390,4585,934584,4625970598,00,0.00,N,5,-205, +20250530,4860,4970,5740,4675,6811010,35784418176,00,0.00,N,2,15, +20250529,4845,5300,5550,4735,4873100,25277876837,00,0.00,N,2,110, +20250528,4735,3900,4735,3725,2341260,10890737789,00,0.00,N,1,1090, +20250527,3645,3645,3685,3560,44360,159731228,00,0.00,N,3,0, +20250526,3645,3670,3700,3505,61603,223756235,00,0.00,N,5,-25, +20250523,3670,3710,4065,3645,180396,686429478,00,0.00,N,5,-15, +20250522,3685,3885,3885,3560,55817,204647981,00,0.00,N,5,-95, +20250521,3780,3780,3840,3740,61114,232021660,00,0.00,N,3,0, +20250520,3780,3900,3955,3750,57209,218014019,00,0.00,N,5,-45, +20250519,3825,3960,4040,3720,83203,319384765,00,0.00,N,5,-135, 20250516,3960,4060,4060,3930,118021,467405559,00,0.00,N,5,-130, 20250515,4090,4125,4125,3960,107788,435209324,00,0.00,N,5,-40, 20250514,4130,4085,4750,4075,901571,3937625018,00,0.00,N,2,70, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 7bb532679e8c..87d7ebe19398 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3840,3910,3920,3795,123924,475033120,00,0.00,N,5,-70, +20250624,3910,3850,4075,3760,213763,833428860,00,0.00,N,2,105, +20250623,3805,3755,4125,3670,286146,1103689599,00,0.00,N,5,-75, +20250620,3880,3900,3935,3625,111622,428728067,00,0.00,N,5,-20, +20250619,3900,3850,4200,3810,619227,2475951269,00,0.00,N,2,170, +20250618,3730,3710,3740,3620,86112,316267678,00,0.00,N,2,20, +20250617,3710,3710,3885,3685,99909,374956654,00,0.00,N,5,-65, +20250616,3775,3700,3930,3605,192835,721655070,00,0.00,N,2,25, +20250613,3750,3955,4035,3650,255231,966430485,00,0.00,N,5,-205, +20250612,3955,4045,4075,3930,167730,665396678,00,0.00,N,5,-90, +20250611,4045,4090,4120,3960,175169,711319064,00,0.00,N,5,-45, +20250610,4090,3780,4185,3715,572845,2321049071,00,0.00,N,2,290, +20250609,3800,3660,3850,3585,156019,582748437,00,0.00,N,2,140, +20250605,3660,3635,3700,3490,131392,469549058,00,0.00,N,2,25, +20250604,3635,3720,3790,3635,113980,419281421,00,0.00,N,5,-80, +20250602,3715,3535,3780,3460,161515,590157962,00,0.00,N,2,180, +20250530,3535,3545,3605,3455,46808,166541155,00,0.00,N,5,-10, +20250529,3545,3625,3630,3430,72671,255772960,00,0.00,N,2,5, +20250528,3540,3680,3680,3540,137354,492164392,00,0.00,N,5,-135, +20250527,3675,3555,3675,3500,57795,207011207,00,0.00,N,2,100, +20250526,3575,3635,3665,3520,113685,408310302,00,0.00,N,5,-60, +20250523,3635,3500,3710,3400,168981,608014133,00,0.00,N,2,135, +20250522,3500,3400,3625,3355,129214,453034869,00,0.00,N,2,100, +20250521,3400,3425,3590,3365,87645,304771535,00,0.00,N,5,-25, +20250520,3425,3350,3500,3325,46869,158448175,00,0.00,N,2,25, +20250519,3400,3460,3550,3360,71280,243217886,00,0.00,N,5,-125, 20250516,3525,3640,3715,3395,204006,715943156,00,0.00,N,5,-160, 20250515,3685,3245,3810,3205,958871,3496776140,00,0.00,N,2,415, 20250514,3270,3190,3320,3145,88695,286663116,00,0.00,N,2,80, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 477c27389131..760329369de2 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,899,765,900,765,5,4362,00,0.00,N,3,0, +20250624,899,770,900,770,1003,772599,00,0.00,N,5,-1, +20250623,900,900,900,900,0,0,00,0.00,N,3,-99, +20250620,999,900,999,800,111,98999,00,0.00,N,2,100, +20250619,899,899,899,899,4,3596,00,0.00,N,2,1, +20250618,898,770,898,770,1521,1171888,00,0.00,N,3,0, +20250617,898,899,899,765,13,10346,00,0.00,N,5,-2, +20250616,900,899,900,765,1126,978362,00,0.00,N,3,0, +20250613,900,900,900,900,2,1800,00,0.00,N,2,11, +20250612,889,850,889,850,5,4328,00,0.00,N,5,-1, +20250611,890,890,890,890,7000,6230000,00,0.00,N,3,0, +20250610,890,763,890,763,15,12069,00,0.00,N,5,-7, +20250609,897,765,897,765,36,28982,00,0.00,N,5,-2, +20250605,899,899,899,899,3,2697,00,0.00,N,2,1, +20250604,898,898,898,898,3,2694,00,0.00,N,5,-1, +20250602,899,899,899,899,4,3596,00,0.00,N,2,10, +20250530,889,889,889,889,3,2667,00,0.00,N,5,-1, +20250529,890,759,891,759,7,5969,00,0.00,N,5,-1, +20250528,891,899,899,760,1212,1061439,00,0.00,N,5,-3, +20250527,894,894,894,762,79,70494,00,0.00,N,5,-1, +20250526,895,895,895,895,3,2685,00,0.00,N,5,-1, +20250523,896,900,900,765,356,287153,00,0.00,N,5,-2, +20250522,898,898,898,898,3,2694,00,0.00,N,5,-1, +20250521,899,900,900,899,103,92699,00,0.00,N,5,-1, +20250520,900,900,900,900,5,4500,00,0.00,N,3,0, +20250519,900,900,900,900,2,1800,00,0.00,N,3,0, 20250516,900,800,900,800,15,12500,00,0.00,N,2,101, 20250515,799,799,799,799,2,1598,00,0.00,N,3,0, 20250514,799,799,799,799,5,3995,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 0f350bcb4cd2..5f17f6a35a08 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,35450,35700,35950,34700,38343,1350305550,00,0.00,N,5,-50, +20250624,35500,35400,35500,34500,32626,1143358125,00,0.00,N,2,1100, +20250623,34400,34150,34450,33850,45964,1569215625,00,0.00,N,5,-700, +20250620,35100,35900,35900,34450,59920,2093258275,00,0.00,N,5,-800, +20250619,35900,36450,36450,35500,23970,858506650,00,0.00,N,5,-150, +20250618,36050,35850,36350,35700,20581,741653375,00,0.00,N,5,-200, +20250617,36250,36600,36750,35200,47495,1717053900,00,0.00,N,5,-250, +20250616,36500,35050,36950,34950,73831,2677307375,00,0.00,N,2,1250, +20250613,35250,37200,37200,34850,108643,3844032800,00,0.00,N,5,-1600, +20250612,36850,38400,38450,36850,43051,1610054125,00,0.00,N,5,-1050, +20250611,37900,37650,38150,36600,85809,3218979500,00,0.00,N,2,400, +20250610,37500,37500,37600,36650,63575,2354239500,00,0.00,N,2,400, +20250609,37100,37450,38050,36400,92945,3456990025,00,0.00,N,5,-100, +20250605,37200,36850,37300,36400,53944,1989986775,00,0.00,N,2,450, +20250604,36750,36900,37200,36350,39520,1454896600,00,0.00,N,2,100, +20250602,36650,36500,37700,36350,67883,2507627100,00,0.00,N,2,450, +20250530,36200,36450,36850,35650,49415,1788065075,00,0.00,N,5,-400, +20250529,36600,35750,36650,35150,71181,2553348200,00,0.00,N,2,900, +20250528,35700,36100,36400,35200,54999,1971816600,00,0.00,N,5,-600, +20250527,36300,37450,37500,36000,45533,1664550975,00,0.00,N,5,-750, +20250526,37050,38000,38300,36850,108210,4066584300,00,0.00,N,2,250, +20250523,36800,35250,36950,35000,108900,3950098625,00,0.00,N,2,1850, +20250522,34950,35600,36000,34250,71609,2499368625,00,0.00,N,5,-950, +20250521,35900,35350,36100,35150,41122,1467243550,00,0.00,N,2,250, +20250520,35650,34000,36550,33800,143332,5116489525,00,0.00,N,2,2050, +20250519,33600,34650,34650,33200,75512,2536167700,00,0.00,N,5,-1150, 20250516,34750,35300,36000,34500,49323,1729456250,00,0.00,N,5,-750, 20250515,35500,35900,35950,34850,43100,1516811700,00,0.00,N,5,-200, 20250514,35700,35200,36000,34800,61655,2182877450,00,0.00,N,2,850, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index c1436db66e96..201d719f363e 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1650,1700,1799,1650,3040,5136471,00,0.00,N,5,-141, +20250624,1791,1700,1800,1500,6155,9445191,00,0.00,N,2,186, +20250623,1605,1700,1713,1605,5199,8890566,00,0.00,N,5,-195, +20250620,1800,1900,1900,1700,9152,15792455,00,0.00,N,3,0, +20250619,1800,1900,2095,1610,682,1244975,00,0.00,N,5,-90, +20250618,1890,1800,1950,1700,834,1502410,00,0.00,N,2,190, +20250617,1700,1700,1840,1700,682,1245870,00,0.00,N,2,100, +20250616,1600,1600,1930,1600,186,310710,00,0.00,N,5,-79, +20250613,1679,1800,1935,1432,9164,13375123,00,0.00,N,5,-5, +20250612,1684,1990,1990,1683,1697,2875939,00,0.00,N,5,-296, +20250611,1980,2100,2100,1700,613,1089695,00,0.00,N,5,-20, +20250610,2000,1900,2060,1800,191,366915,00,0.00,N,2,200, +20250609,1800,2100,2200,1730,2629,4772034,00,0.00,N,5,-230, +20250605,2030,2100,2295,2000,2509,5035790,00,0.00,N,5,-170, +20250604,2200,2200,2300,1720,2063,3687700,00,0.00,N,2,180, +20250602,2020,2000,2300,2000,381,796800,00,0.00,N,2,20, +20250530,2000,2295,2295,2000,53,110065,00,0.00,N,5,-285, +20250529,2285,2295,2295,2285,2,4580,00,0.00,N,5,-15, +20250528,2300,2640,2640,1960,7,16090,00,0.00,N,3,0, +20250527,2300,2300,2300,1955,1434,2818000,00,0.00,N,2,5, +20250526,2295,2290,2300,1980,166,374900,00,0.00,N,3,0, +20250523,2295,2200,2295,2200,26,57675,00,0.00,N,2,195, +20250522,2100,2200,2300,2095,309,667300,00,0.00,N,3,0, +20250521,2100,2100,2300,1805,501,996350,00,0.00,N,3,0, +20250520,2100,2370,2370,2000,41,86385,00,0.00,N,2,20, +20250519,2080,2200,2200,1800,410,795720,00,0.00,N,2,70, 20250516,2010,2400,2400,1955,1338,2680601,00,0.00,N,5,-290, 20250515,2300,2200,2300,2200,17,38100,00,0.00,N,2,260, 20250514,2040,2400,2400,2035,282,593800,00,0.00,N,5,-350, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index aa959e14eefe..66e714952098 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3250,3215,3265,3115,207445,662136084,00,0.00,N,2,35, +20250624,3215,3210,3225,3125,160530,511446702,00,0.00,N,2,30, +20250623,3185,3145,3195,3080,256618,806268401,00,0.00,N,2,15, +20250620,3170,3060,3180,3030,408681,1275753964,00,0.00,N,2,115, +20250619,3055,3035,3380,3015,2019343,6400859646,00,0.00,N,2,80, +20250618,2975,2940,3060,2910,145897,436842185,00,0.00,N,2,25, +20250617,2950,2940,2970,2905,93265,273876913,00,0.00,N,2,10, +20250616,2940,2960,2980,2885,135109,393688509,00,0.00,N,5,-20, +20250613,2960,3080,3080,2950,254732,758413024,00,0.00,N,5,-105, +20250612,3065,3100,3135,3040,200364,618449644,00,0.00,N,5,-20, +20250611,3085,3040,3340,2995,948292,2972880965,00,0.00,N,2,60, +20250610,3025,2915,3395,2905,3512796,11163547762,00,0.00,N,2,140, +20250609,2885,2875,2900,2830,123619,354796199,00,0.00,N,2,10, +20250605,2875,2840,2895,2825,108855,311493835,00,0.00,N,2,35, +20250604,2840,2835,2875,2790,161299,456854505,00,0.00,N,2,40, +20250602,2800,3005,3370,2800,2619887,8147716150,00,0.00,N,5,-105, +20250530,2905,2870,2955,2870,19692,57021050,00,0.00,N,2,5, +20250529,2900,2835,2955,2830,83260,239468560,00,0.00,N,5,-15, +20250528,2915,2985,3025,2915,81351,241652540,00,0.00,N,5,-85, +20250527,3000,2975,3035,2975,22793,68260300,00,0.00,N,3,0, +20250526,3000,3005,3060,2980,10035,30045250,00,0.00,N,2,25, +20250523,2975,2995,3020,2955,18558,55304740,00,0.00,N,5,-20, +20250522,2995,2995,3055,2985,30192,90848335,00,0.00,N,3,0, +20250521,2995,2985,3020,2985,14727,44168784,00,0.00,N,3,0, +20250520,2995,2995,3025,2975,26148,78213765,00,0.00,N,3,0, +20250519,2995,3015,3045,2995,37862,113790585,00,0.00,N,5,-50, 20250516,3045,3070,3070,2990,59899,180758802,00,0.00,N,5,-5, 20250515,3050,3085,3085,3025,34708,105548734,00,0.00,N,5,-20, 20250514,3070,3055,3085,3035,25009,76252352,00,0.00,N,2,15, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index fd1e74c76cba..f9f59b4a6d2d 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,79200,79300,80200,78200,57218,4537324350,00,0.00,N,2,100, +20250624,79100,79200,79900,78100,96869,7641240150,00,0.00,N,2,800, +20250623,78300,80300,80300,77700,98057,7685936200,00,0.00,N,5,-2500, +20250620,80800,78600,81800,78500,146728,11799590650,00,0.00,N,2,3500, +20250619,77300,78700,78800,76800,55054,4255235950,00,0.00,N,5,-700, +20250618,78000,78700,79200,77600,77139,6025020200,00,0.00,N,5,-1100, +20250617,79100,79500,80400,78600,53847,4280387450,00,0.00,N,5,-800, +20250616,79900,81300,82400,78900,97063,7763576400,00,0.00,N,5,-1300, +20250613,81200,83000,83500,79300,151195,12198538000,00,0.00,N,5,-1800, +20250612,83000,84400,84800,83000,133361,11156687550,00,0.00,N,5,-700, +20250611,83700,83300,84000,82400,89924,7492204400,00,0.00,N,2,500, +20250610,83200,80300,84700,79800,208627,17391682250,00,0.00,N,2,2900, +20250609,80300,77400,80600,77000,161612,12889801450,00,0.00,N,2,3100, +20250605,77200,78600,79100,77100,76309,5938663750,00,0.00,N,5,-1000, +20250604,78200,81000,81100,77300,117125,9166307350,00,0.00,N,5,-1300, +20250602,79500,78800,80500,77300,102632,8098718250,00,0.00,N,2,300, +20250530,79200,77500,80400,77300,129607,10249942950,00,0.00,N,2,1700, +20250529,77500,77300,78900,76700,87549,6816276200,00,0.00,N,2,1100, +20250528,76400,77900,77900,76100,58065,4456924450,00,0.00,N,5,-1100, +20250527,77500,76500,77500,75800,66330,5080812300,00,0.00,N,2,900, +20250526,76600,76500,77000,75500,55417,4235822800,00,0.00,N,2,1100, +20250523,75500,75300,76300,74100,44742,3362736700,00,0.00,N,5,-100, +20250522,75600,76000,78300,75100,100576,7704201500,00,0.00,N,5,-100, +20250521,75700,74900,76400,74200,59396,4486299000,00,0.00,N,2,1800, +20250520,73900,72200,77300,71900,108267,8072536400,00,0.00,N,2,2300, +20250519,71600,72600,72800,70800,71243,5078511800,00,0.00,N,5,-1200, 20250516,72800,74300,74900,72500,42707,3118656050,00,0.00,N,5,-1800, 20250515,74600,73600,75200,73400,49502,3679530500,00,0.00,N,2,400, 20250514,74200,72400,74300,71800,48103,3540060200,00,0.00,N,2,600, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 559dcd2d4631..9c1157b1259b 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4515,4520,4520,4495,8877,40078525,00,0.00,N,3,0, +20250624,4515,4535,4580,4465,23383,105221060,00,0.00,N,5,-10, +20250623,4525,4550,4550,4410,10537,47346285,00,0.00,N,5,-50, +20250620,4575,4645,4645,4535,13576,62031280,00,0.00,N,5,-65, +20250619,4640,4530,4795,4405,103061,479742250,00,0.00,N,2,110, +20250618,4530,4550,4550,4445,15624,70196905,00,0.00,N,5,-50, +20250617,4580,4645,4685,4515,37662,173430906,00,0.00,N,5,-40, +20250616,4620,4490,4620,4400,47300,214438900,00,0.00,N,2,85, +20250613,4535,4385,4600,4335,79182,355209704,00,0.00,N,2,160, +20250612,4375,4460,4485,4365,20510,90573755,00,0.00,N,5,-85, +20250611,4460,4415,4480,4350,26021,115163879,00,0.00,N,2,80, +20250610,4380,4450,4455,4350,24090,105838059,00,0.00,N,5,-80, +20250609,4460,4400,4485,4380,14126,62565578,00,0.00,N,2,15, +20250605,4445,4515,4515,4200,18334,80963505,00,0.00,N,5,-70, +20250604,4515,4445,4570,4425,39559,177882442,00,0.00,N,2,70, +20250602,4445,4345,4445,4300,28820,126372906,00,0.00,N,2,60, +20250530,4385,4410,4435,4340,14197,61967255,00,0.00,N,5,-65, +20250529,4450,4420,4565,4380,58244,259800290,00,0.00,N,5,-15, +20250528,4465,4315,4465,4285,50123,218362509,00,0.00,N,2,150, +20250527,4315,4185,4360,4130,42666,182120095,00,0.00,N,2,130, +20250526,4185,4060,4190,4030,16331,67117280,00,0.00,N,2,130, +20250523,4055,4100,4155,4055,9345,38343415,00,0.00,N,5,-60, +20250522,4115,4185,4185,4060,6641,27294404,00,0.00,N,5,-85, +20250521,4200,4180,4230,4125,13021,54485095,00,0.00,N,2,35, +20250520,4165,4000,4165,4000,21172,86981800,00,0.00,N,2,180, +20250519,3985,4005,4035,3970,21652,86538380,00,0.00,N,5,-110, 20250516,4095,4055,4095,4030,24237,98445355,00,0.00,N,2,5, 20250515,4090,4235,4235,4080,15780,65307570,00,0.00,N,5,-145, 20250514,4235,4115,4250,4090,33023,137391364,00,0.00,N,2,95, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index c52f873ececa..4eb546a0a157 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5300,5310,5350,5240,48223,255682430,00,0.00,N,3,0, +20250624,5300,5200,5310,5200,33230,175239315,00,0.00,N,2,100, +20250623,5200,5250,5290,5130,41768,215955340,00,0.00,N,5,-100, +20250620,5300,5360,5370,5260,56013,296486700,00,0.00,N,5,-30, +20250619,5330,5310,5390,5250,66761,355364985,00,0.00,N,2,20, +20250618,5310,5160,5620,5140,329362,1765551590,00,0.00,N,2,150, +20250617,5160,5140,5220,5100,29355,151302070,00,0.00,N,2,20, +20250616,5140,5110,5190,5060,21876,112295720,00,0.00,N,5,-10, +20250613,5150,5310,5310,5110,56348,292081890,00,0.00,N,5,-110, +20250612,5260,5300,5360,5240,66403,349766515,00,0.00,N,5,-50, +20250611,5310,5310,5330,5260,28758,152485530,00,0.00,N,3,0, +20250610,5310,5340,5340,5190,37655,198550840,00,0.00,N,3,0, +20250609,5310,5240,5350,5240,63172,334529375,00,0.00,N,2,80, +20250605,5230,5190,5310,5190,39507,207711575,00,0.00,N,5,-30, +20250604,5260,5140,5260,5090,33623,174007930,00,0.00,N,2,110, +20250602,5150,5200,5220,5130,17427,89778990,00,0.00,N,3,0, +20250530,5150,5230,5230,5120,23652,121954035,00,0.00,N,5,-80, +20250529,5230,5120,5250,5120,39072,202588980,00,0.00,N,2,60, +20250528,5170,5080,5230,5080,35577,183606365,00,0.00,N,2,60, +20250527,5110,5230,5310,5090,87408,454362140,00,0.00,N,5,-220, +20250526,5330,5280,5400,5270,49889,265360745,00,0.00,N,2,50, +20250523,5280,5260,5340,5210,26712,140104730,00,0.00,N,5,-20, +20250522,5300,5380,5380,5230,29595,156321700,00,0.00,N,5,-50, +20250521,5350,5280,5400,5280,24007,128565970,00,0.00,N,2,70, +20250520,5280,5330,5410,5230,38111,201940570,00,0.00,N,5,-50, +20250519,5330,5470,5470,5270,36912,196975735,00,0.00,N,5,-160, 20250516,5490,5560,5580,5400,66194,363560840,00,0.00,N,5,-90, 20250515,5580,5650,5650,5550,30589,170837120,00,0.00,N,5,-100, 20250514,5680,5580,5710,5530,39599,223379670,00,0.00,N,2,100, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 879c5e4565bb..d58241a39d57 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16570,16660,16760,16520,116578,1935491430,00,0.00,N,5,-60, +20250624,16630,16700,17050,16530,121497,2019781750,00,0.00,N,2,200, +20250623,16430,16460,16610,16310,89031,1463522500,00,0.00,N,5,-300, +20250620,16730,16270,17140,16270,419575,7034278580,00,0.00,N,2,490, +20250619,16240,16260,16550,16210,128621,2100027260,00,0.00,N,2,60, +20250618,16180,16090,16240,16030,91469,1478430270,00,0.00,N,2,90, +20250617,16090,16200,16260,15970,129833,2085285350,00,0.00,N,5,-60, +20250616,16150,16240,16370,16060,129841,2097421385,00,0.00,N,5,-280, +20250613,16430,16920,16970,16250,161139,2650891035,00,0.00,N,5,-390, +20250612,16820,17150,17150,16770,161707,2735203440,00,0.00,N,5,-70, +20250611,16890,16860,16980,16610,161755,2709691720,00,0.00,N,2,90, +20250610,16800,16430,16920,16330,209730,3503231615,00,0.00,N,2,470, +20250609,16330,16360,16410,16130,207168,3368485760,00,0.00,N,2,140, +20250605,16190,16350,16380,16100,92791,1505536640,00,0.00,N,5,-10, +20250604,16200,16060,16240,15990,122004,1969366170,00,0.00,N,2,250, +20250602,15950,15850,16080,15830,96535,1538377415,00,0.00,N,2,140, +20250530,15810,15880,16170,15790,199134,3168506805,00,0.00,N,5,-60, +20250529,15870,15990,16010,15790,214073,3403327700,00,0.00,N,5,-80, +20250528,15950,16200,16220,15910,111539,1783494770,00,0.00,N,5,-180, +20250527,16130,16160,16310,16030,84298,1364554315,00,0.00,N,5,-50, +20250526,16180,16140,16190,15910,68286,1094902895,00,0.00,N,2,40, +20250523,16140,16160,16290,15960,114265,1840231720,00,0.00,N,2,80, +20250522,16060,15950,16220,15800,119914,1932991350,00,0.00,N,2,110, +20250521,15950,15750,16010,15640,131378,2082120500,00,0.00,N,2,210, +20250520,15740,15780,15860,15470,141439,2213885995,00,0.00,N,2,140, +20250519,15600,15580,15840,15470,165799,2582214975,00,0.00,N,2,150, 20250516,15450,16120,16200,15320,344660,5364308610,00,0.00,N,5,-630, 20250515,16080,17970,17980,16060,1048147,17350280705,00,0.00,N,5,-2780, 20250514,18860,18970,19110,18730,79437,1501100530,00,0.00,N,2,20, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 1dffdccadfa6..a08d256df00c 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2020,2045,2045,1980,49889,100696005,00,0.00,N,2,20, +20250624,2000,1971,2015,1961,114419,227760524,00,0.00,N,2,15, +20250623,1985,2025,2025,1959,42331,83530855,00,0.00,N,5,-40, +20250620,2025,1988,2040,1960,58897,117834634,00,0.00,N,2,37, +20250619,1988,2035,2040,1972,78069,155426948,00,0.00,N,5,-47, +20250618,2035,2060,2060,2000,88068,178008817,00,0.00,N,5,-10, +20250617,2045,2080,2080,2020,35895,73501405,00,0.00,N,5,-30, +20250616,2075,2080,2080,2040,34704,71609289,00,0.00,N,3,0, +20250613,2075,2145,2145,2070,64110,133836605,00,0.00,N,5,-65, +20250612,2140,2175,2175,2100,76771,162761575,00,0.00,N,5,-20, +20250611,2160,2150,2175,2100,32701,69897313,00,0.00,N,2,45, +20250610,2115,2095,2150,2095,41131,86886265,00,0.00,N,5,-5, +20250609,2120,2150,2150,2060,59540,124977924,00,0.00,N,5,-10, +20250605,2130,2190,2195,2110,45405,97226747,00,0.00,N,5,-55, +20250604,2185,2115,2210,2105,73961,160429270,00,0.00,N,2,70, +20250602,2115,2185,2185,2115,35594,75948160,00,0.00,N,5,-60, +20250530,2175,2085,2175,2010,66397,140368718,00,0.00,N,2,90, +20250529,2085,2055,2140,2040,32179,67068535,00,0.00,N,2,35, +20250528,2050,2080,2110,2040,26337,54455390,00,0.00,N,5,-50, +20250527,2100,2095,2125,2070,19534,40806835,00,0.00,N,3,0, +20250526,2100,2100,2130,2010,59537,122581713,00,0.00,N,5,-10, +20250523,2110,2200,2205,2105,57365,123580947,00,0.00,N,5,-90, +20250522,2200,2135,2200,2095,126604,272695651,00,0.00,N,2,40, +20250521,2160,2105,2190,2070,119861,255534919,00,0.00,N,2,55, +20250520,2105,2075,2135,2035,91363,190764998,00,0.00,N,2,5, +20250519,2100,2120,2130,2025,115671,240218555,00,0.00,N,2,15, 20250516,2085,1968,2360,1922,1218232,2659304751,00,0.00,N,2,182, 20250515,1903,1926,1960,1880,11257,21493447,00,0.00,N,5,-22, 20250514,1925,1969,1969,1902,19746,37966328,00,0.00,N,5,-34, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 7675e5b20ddd..9f7ec3b7f59e 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3105,3140,3145,3095,24337,75906625,00,0.00,N,5,-15, +20250624,3120,3135,3150,3100,49399,154143260,00,0.00,N,2,10, +20250623,3110,3145,3145,3085,26876,83692695,00,0.00,N,5,-40, +20250620,3150,3175,3230,3130,54061,170381120,00,0.00,N,5,-25, +20250619,3175,3245,3265,3165,24130,77153250,00,0.00,N,5,-70, +20250618,3245,3200,3270,3180,20188,65027050,00,0.00,N,2,35, +20250617,3210,3215,3285,3180,26380,85117032,00,0.00,N,5,-35, +20250616,3245,3240,3260,3160,44415,142099520,00,0.00,N,5,-10, +20250613,3255,3360,3360,3160,57255,185815474,00,0.00,N,5,-80, +20250612,3335,3495,3660,3335,209312,731827881,00,0.00,N,5,-125, +20250611,3460,3245,3520,3210,157483,537263607,00,0.00,N,2,200, +20250610,3260,3175,3320,3155,58292,189028950,00,0.00,N,2,90, +20250609,3170,3170,3185,3160,11333,35898513,00,0.00,N,3,0, +20250605,3170,3185,3185,3155,9983,31627235,00,0.00,N,2,10, +20250604,3160,3145,3185,3130,15822,49942785,00,0.00,N,2,40, +20250602,3120,3115,3185,3115,14943,47012270,00,0.00,N,5,-20, +20250530,3140,3155,3165,3110,8181,25608508,00,0.00,N,5,-15, +20250529,3155,3110,3155,3110,12932,40624140,00,0.00,N,2,25, +20250528,3130,3145,3145,3115,8060,25193626,00,0.00,N,5,-15, +20250527,3145,3165,3180,3100,14036,43936685,00,0.00,N,5,-20, +20250526,3165,3160,3175,3130,5044,15913700,00,0.00,N,2,5, +20250523,3160,3225,3225,3120,13156,41401950,00,0.00,N,5,-65, +20250522,3225,3230,3290,3165,53900,174334876,00,0.00,N,2,15, +20250521,3210,3155,3220,3155,25616,81555835,00,0.00,N,2,60, +20250520,3150,3145,3170,3115,8093,25405490,00,0.00,N,2,5, +20250519,3145,3165,3170,3120,14820,46576472,00,0.00,N,5,-30, 20250516,3175,3230,3230,3125,25766,82042100,00,0.00,N,5,-65, 20250515,3240,3235,3255,3200,13434,43395130,00,0.00,N,2,5, 20250514,3235,3200,3235,3155,28702,92010835,00,0.00,N,2,35, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 637dab5891f0..9b72efe21461 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,740,745,745,551,132,73115,00,0.00,N,2,92, +20250624,648,677,677,501,441,227485,00,0.00,N,2,59, +20250623,589,510,626,510,503,275149,00,0.00,N,2,44, +20250620,545,468,549,468,13443,6776495,00,0.00,N,5,-5, +20250619,550,550,550,550,1,550,00,0.00,N,2,41, +20250618,509,520,520,509,12,6130,00,0.00,N,3,0, +20250617,509,515,515,405,6285,2560422,00,0.00,N,2,60, +20250616,449,600,600,448,11001,4952011,00,0.00,N,5,-76, +20250613,525,706,706,525,2415,1269280,00,0.00,N,5,-90, +20250612,615,615,828,615,4,2673,00,0.00,N,4,-108, +20250611,723,723,723,723,1,723,00,0.00,N,2,93, +20250610,630,553,746,553,5300,2984200,00,0.00,N,5,-20, +20250609,650,650,650,650,1,650,00,0.00,N,2,66, +20250605,584,584,584,584,22,12848,00,0.00,N,4,-103, +20250604,687,649,699,552,19,12446,00,0.00,N,2,38, +20250602,649,650,650,649,3,1948,00,0.00,N,2,75, +20250530,574,575,575,574,102,58649,00,0.00,N,2,74, +20250529,500,650,650,500,378,189583,00,0.00,N,5,-70, +20250528,570,650,650,570,64,37323,00,0.00,N,5,-30, +20250527,600,692,692,515,3485,1812790,00,0.00,N,5,-3, +20250526,603,759,759,603,394,237782,00,0.00,N,4,-106, +20250523,709,709,709,709,1,709,00,0.00,N,2,91, +20250522,618,659,659,540,225,140136,00,0.00,N,5,-9, +20250521,627,680,680,627,191,119810,00,0.00,N,2,34, +20250520,593,594,594,593,32,18988,00,0.00,N,5,-6, +20250519,599,680,680,537,37,22680,00,0.00,N,5,-14, 20250516,613,618,618,536,140,85825,00,0.00,N,5,-12, 20250515,625,765,765,570,19246,11740563,00,0.00,N,5,-45, 20250514,670,501,677,501,669028,444840284,00,0.00,N,2,81, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index cb7e02851f6e..4decb3185cbb 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3335,3385,3385,3315,20036,66742492,00,0.00,N,3,0, +20250624,3335,3310,3350,3265,9228,30530205,00,0.00,N,2,25, +20250623,3310,3305,3335,3275,11513,37865085,00,0.00,N,5,-20, +20250620,3330,3330,3360,3300,8714,28883490,00,0.00,N,3,0, +20250619,3330,3325,3330,3255,6737,22177535,00,0.00,N,3,0, +20250618,3330,3305,3350,3265,6084,20078155,00,0.00,N,3,0, +20250617,3330,3310,3420,3300,4997,16688395,00,0.00,N,2,20, +20250616,3310,3290,3330,3275,4504,14864925,00,0.00,N,2,20, +20250613,3290,3380,3380,3255,7610,24933275,00,0.00,N,5,-30, +20250612,3320,3360,3425,3295,6153,20462170,00,0.00,N,5,-20, +20250611,3340,3365,3545,3290,27927,92853250,00,0.00,N,5,-30, +20250610,3370,3400,3465,3200,9379,31290815,00,0.00,N,5,-30, +20250609,3400,3350,3595,3320,26802,89560760,00,0.00,N,2,50, +20250605,3350,3330,3485,3330,7746,26152475,00,0.00,N,5,-15, +20250604,3365,3310,3375,3300,5839,19482375,00,0.00,N,2,25, +20250602,3340,3250,3390,3200,23889,77538410,00,0.00,N,5,-10, +20250530,3350,3370,3445,3335,5252,17628615,00,0.00,N,5,-20, +20250529,3370,3355,3400,3210,9515,31878235,00,0.00,N,5,-10, +20250528,3380,3455,3455,3370,14063,47691965,00,0.00,N,5,-75, +20250527,3455,3550,3550,3375,13486,46362870,00,0.00,N,5,-110, +20250526,3565,3600,3655,3440,21961,77012400,00,0.00,N,5,-50, +20250523,3615,3545,3640,3490,16965,60453984,00,0.00,N,2,70, +20250522,3545,3485,3550,3405,16329,57055110,00,0.00,N,2,90, +20250521,3455,3400,3500,3355,29062,100020180,00,0.00,N,2,65, +20250520,3390,3345,3400,3345,7204,24337275,00,0.00,N,2,15, +20250519,3375,3350,3395,3260,23625,78975276,00,0.00,N,2,115, 20250516,3260,3300,3355,3245,42879,142098885,00,0.00,N,2,70, 20250515,3190,3390,3390,3185,9821,31602935,00,0.00,N,5,-95, 20250514,3285,3330,3330,3200,16024,52115665,00,0.00,N,2,85, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index b7a3d67cfd55..9cf53406bd4a 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3430,3465,3480,3410,15464,53208515,00,0.00,N,5,-35, +20250624,3465,3310,3475,3310,29465,100129503,00,0.00,N,2,115, +20250623,3350,3320,3360,3320,9283,30943961,00,0.00,N,5,-50, +20250620,3400,3485,3535,3350,22170,76096598,00,0.00,N,2,15, +20250619,3385,3400,3405,3375,6991,23683265,00,0.00,N,2,5, +20250618,3380,3400,3420,3365,15674,53078875,00,0.00,N,5,-20, +20250617,3400,3430,3430,3375,7416,25186399,00,0.00,N,5,-30, +20250616,3430,3315,3545,3315,7621,25804965,00,0.00,N,2,20, +20250613,3410,3410,3420,3345,15732,52944330,00,0.00,N,3,0, +20250612,3410,3465,3480,3390,24587,83995095,00,0.00,N,5,-55, +20250611,3465,3480,3480,3405,14817,51141720,00,0.00,N,5,-15, +20250610,3480,3465,3480,3410,13365,45974590,00,0.00,N,2,15, +20250609,3465,3495,3495,3365,15988,54476406,00,0.00,N,2,60, +20250605,3405,3410,3420,3380,10513,35679185,00,0.00,N,2,20, +20250604,3385,3340,3415,3330,7391,24942020,00,0.00,N,2,55, +20250602,3330,3330,3365,3310,10493,35085210,00,0.00,N,5,-25, +20250530,3355,3350,3370,3340,16005,53719970,00,0.00,N,2,5, +20250529,3350,3380,3380,3330,9523,31901583,00,0.00,N,5,-35, +20250528,3385,3350,3390,3335,12080,40443235,00,0.00,N,2,30, +20250527,3355,3335,3365,3320,11502,38387685,00,0.00,N,2,25, +20250526,3330,3365,3390,3315,16805,56058108,00,0.00,N,5,-35, +20250523,3365,3405,3460,3360,5638,19072810,00,0.00,N,5,-40, +20250522,3405,3390,3475,3335,8091,27344980,00,0.00,N,5,-50, +20250521,3455,3420,3455,3405,7683,26423420,00,0.00,N,2,55, +20250520,3400,3410,3445,3395,8299,28239394,00,0.00,N,5,-10, +20250519,3410,3410,3450,3390,9169,31288205,00,0.00,N,5,-40, 20250516,3450,3520,3520,3440,11596,40080775,00,0.00,N,5,-50, 20250515,3500,3560,3560,3500,5998,21082740,00,0.00,N,5,-40, 20250514,3540,3600,3600,3535,12020,42761818,00,0.00,N,5,-60, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 6f99a6fd6076..19ef25d7f2c5 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,190,190,190,190,0,0,00,0.00,Y,3,0, +20250624,190,190,190,190,0,0,00,0.00,Y,3,0, +20250623,190,190,190,190,0,0,00,0.00,Y,3,0, +20250620,190,190,190,190,0,0,00,0.00,Y,3,0, +20250619,190,190,190,190,0,0,00,0.00,Y,3,0, +20250618,190,190,190,190,0,0,00,0.00,Y,3,0, +20250617,190,190,190,190,0,0,00,0.00,Y,3,0, +20250616,190,190,190,190,0,0,00,0.00,Y,3,0, +20250613,190,190,190,190,0,0,00,0.00,Y,3,0, +20250612,190,190,190,190,0,0,00,0.00,Y,3,0, +20250611,190,190,190,190,0,0,00,0.00,Y,3,0, +20250610,190,190,190,190,0,0,00,0.00,Y,3,0, +20250609,190,190,190,190,0,0,00,0.00,Y,3,0, +20250605,190,190,190,190,0,0,00,0.00,Y,3,0, +20250604,190,190,190,190,0,0,00,0.00,Y,3,0, +20250602,190,190,190,190,0,0,00,0.00,Y,3,0, +20250530,190,190,190,190,0,0,00,0.00,Y,3,0, +20250529,190,190,190,190,0,0,00,0.00,Y,3,0, +20250528,190,190,190,190,0,0,00,0.00,Y,3,0, +20250527,190,190,190,190,0,0,00,0.00,Y,3,0, +20250526,190,190,190,190,0,0,00,0.00,Y,3,0, +20250523,190,190,190,190,0,0,00,0.00,Y,3,0, +20250522,190,190,190,190,0,0,00,0.00,Y,3,0, +20250521,190,190,190,190,0,0,00,0.00,Y,3,0, +20250520,190,190,190,190,0,0,00,0.00,Y,3,0, +20250519,190,190,190,190,0,0,00,0.00,Y,3,0, 20250516,190,190,190,190,0,0,00,0.00,Y,3,0, 20250515,190,190,190,190,0,0,00,0.00,Y,3,0, -20250514,190,190,190,190,0,0,00,0.00,Y,3,0, -20250513,190,190,190,190,0,0,00,0.00,Y,3,0, -20250512,190,190,190,190,0,0,00,0.00,Y,3,0, +20250514,190,190,190,190,0,0,00,0.00,N,3,0, +20250513,190,190,190,190,0,0,00,0.00,N,3,0, +20250512,190,190,190,190,0,0,00,0.00,N,3,0, 20250509,190,190,190,190,0,0,00,0.00,N,3,0, 20250508,190,190,190,190,0,0,00,0.00,N,3,0, 20250507,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index be3f5c9b16e6..0ea33b69da44 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2370,2470,2480,2355,294814,708127256,00,0.00,N,5,-95, +20250624,2465,2445,2520,2385,295331,726693680,00,0.00,N,2,35, +20250623,2430,2450,2470,2340,236875,568911516,00,0.00,N,5,-25, +20250620,2455,2525,2525,2395,319298,775030760,00,0.00,N,5,-70, +20250619,2525,2550,2570,2475,471780,1186128966,00,0.00,N,5,-35, +20250618,2560,2375,2700,2345,2471455,6389285710,00,0.00,N,2,185, +20250617,2375,2445,2455,2325,232461,557759140,00,0.00,N,5,-70, +20250616,2445,2430,2485,2370,311417,757469589,00,0.00,N,2,85, +20250613,2360,2470,2475,2340,341822,811299111,00,0.00,N,5,-85, +20250612,2445,2510,2530,2405,366476,898353487,00,0.00,N,5,-75, +20250611,2520,2500,2575,2455,398296,998884800,00,0.00,N,5,-5, +20250610,2525,2680,2680,2520,775066,1994275124,00,0.00,N,5,-175, +20250609,2700,2760,2870,2685,1530251,4236409003,00,0.00,N,5,-20, +20250605,2720,2790,2970,2695,5406529,15393442844,00,0.00,N,5,-35, +20250604,2755,2650,2990,2460,15386747,43243487457,00,0.00,N,2,230, +20250602,2525,2435,2690,2410,5317559,13713218761,00,0.00,N,2,125, +20250530,2400,2500,2520,2400,796321,1944815283,00,0.00,N,5,-100, +20250529,2500,2445,2795,2415,8720632,22951674686,00,0.00,N,2,130, +20250528,2370,2350,2530,2320,1667946,4012024092,00,0.00,N,2,30, +20250527,2340,2280,2565,2270,3341684,8092144217,00,0.00,N,2,130, +20250526,2210,2345,2480,2150,1747452,4059360741,00,0.00,N,5,-140, +20250523,2350,2335,2625,2320,5610180,13811658002,00,0.00,N,5,-10, +20250522,2360,2230,2635,2200,5918919,14553785198,00,0.00,N,2,50, +20250521,2310,2150,2615,2110,11547113,28502663457,00,0.00,N,2,180, +20250520,2130,2190,2335,2115,875128,1941914110,00,0.00,N,5,-35, +20250519,2165,2300,2320,2110,714257,1564691967,00,0.00,N,5,-165, 20250516,2330,2460,2570,2315,1135954,2728506973,00,0.00,N,5,-180, 20250515,2510,2665,3030,2470,9545685,26835488753,00,0.00,N,5,-100, 20250514,2610,2860,2910,2590,2274754,6243893585,00,0.00,N,5,-265, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index caa3f541a22e..6788e21c0430 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12200,12260,12260,12080,6733,81860865,00,0.00,N,5,-60, +20250624,12260,12230,12480,12080,3397,41526760,00,0.00,N,2,30, +20250623,12230,12360,12420,12050,3023,36740100,00,0.00,N,5,-10, +20250620,12240,12430,12430,12130,2191,26721180,00,0.00,N,3,0, +20250619,12240,12550,12550,12050,2243,27368870,00,0.00,N,2,100, +20250618,12140,12110,12420,12000,8200,99662750,00,0.00,N,2,10, +20250617,12130,12430,12430,12130,3596,43945210,00,0.00,N,5,-320, +20250616,12450,12700,12730,11800,10265,126638130,00,0.00,N,5,-270, +20250613,12720,12700,12890,12550,7541,95791200,00,0.00,N,2,20, +20250612,12700,12560,12700,12490,3874,48635720,00,0.00,N,2,190, +20250611,12510,12540,12590,12420,1943,24323290,00,0.00,N,3,0, +20250610,12510,12390,12590,12260,4057,50682850,00,0.00,N,2,130, +20250609,12380,12440,12440,12150,4739,58144050,00,0.00,N,2,230, +20250605,12150,12490,12490,12100,2027,24694930,00,0.00,N,2,20, +20250604,12130,12120,12160,12050,1535,18553600,00,0.00,N,2,50, +20250602,12080,12160,12160,12000,1269,15279035,00,0.00,N,2,80, +20250530,12000,12160,12160,11940,1013,12179520,00,0.00,N,5,-80, +20250529,12080,12160,12160,12060,819,9911360,00,0.00,N,2,20, +20250528,12060,12160,12170,12000,3104,37336440,00,0.00,N,2,60, +20250527,12000,12160,12390,11800,3172,38088960,00,0.00,N,5,-20, +20250526,12020,12230,13360,12010,27485,341378410,00,0.00,N,5,-380, +20250523,12400,12360,12420,12230,5397,66874550,00,0.00,N,2,40, +20250522,12360,12220,12420,12180,1550,19025090,00,0.00,N,2,20, +20250521,12340,12300,12420,12230,2391,29478210,00,0.00,N,2,90, +20250520,12250,12200,12310,12140,3214,39133670,00,0.00,N,2,110, +20250519,12140,12060,12280,12060,3939,47834880,00,0.00,N,5,-30, 20250516,12170,12190,12280,12120,1760,21397420,00,0.00,N,5,-20, 20250515,12190,12180,12340,12050,6848,83406610,00,0.00,N,5,-90, 20250514,12280,12200,12420,12140,4253,52191980,00,0.00,N,2,80, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 5022231ece7c..7c7a03f0bc8e 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5170,5150,5220,5140,29922,154802645,00,0.00,N,2,30, +20250624,5140,5290,5330,5100,71170,367281085,00,0.00,N,5,-40, +20250623,5180,5330,5330,5180,21278,111138470,00,0.00,N,5,-200, +20250620,5380,5380,5400,5250,23803,126863475,00,0.00,N,2,60, +20250619,5320,5230,5360,5160,30543,161583430,00,0.00,N,2,90, +20250618,5230,5210,5280,5130,34745,180448775,00,0.00,N,2,80, +20250617,5150,5080,5350,5040,41321,214900255,00,0.00,N,2,80, +20250616,5070,5170,5170,4990,45625,229980530,00,0.00,N,5,-100, +20250613,5170,5350,5350,5060,57041,292236575,00,0.00,N,5,-180, +20250612,5350,5370,5380,5260,17290,92279610,00,0.00,N,5,-20, +20250611,5370,5330,5380,5210,22667,120308520,00,0.00,N,2,40, +20250610,5330,5160,5380,5160,63740,337273325,00,0.00,N,2,180, +20250609,5150,5160,5240,5090,48154,247661820,00,0.00,N,3,0, +20250605,5150,5350,5350,5140,86555,449489690,00,0.00,N,5,-190, +20250604,5340,5210,5360,5210,22870,121395925,00,0.00,N,2,100, +20250602,5240,5410,5460,5140,50077,262590715,00,0.00,N,5,-160, +20250530,5400,5510,5600,5370,30135,165162895,00,0.00,N,5,-110, +20250529,5510,5500,5570,5480,23777,131261735,00,0.00,N,2,20, +20250528,5490,5470,5640,5460,28633,157716800,00,0.00,N,2,30, +20250527,5460,5550,5550,5440,17035,93295250,00,0.00,N,5,-130, +20250526,5590,5500,5630,5480,8188,45647425,00,0.00,N,2,120, +20250523,5470,5620,5670,5420,24444,134613705,00,0.00,N,5,-140, +20250522,5610,5730,5730,5580,20597,115455460,00,0.00,N,5,-120, +20250521,5730,5580,5800,5580,19309,109975180,00,0.00,N,2,180, +20250520,5550,5670,5750,5550,14877,83711440,00,0.00,N,5,-100, +20250519,5650,5840,5890,5630,26694,151884250,00,0.00,N,5,-200, 20250516,5850,6000,6000,5800,18936,111092270,00,0.00,N,5,-150, 20250515,6000,6040,6130,5920,31005,186201370,00,0.00,N,5,-50, 20250514,6050,6020,6090,5950,25927,156274930,00,0.00,N,2,30, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 4bcd266ac0ec..f29acb72a51e 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12690,13230,13280,12530,1066594,13593703620,00,0.00,N,5,-690, +20250624,13380,13290,13450,12760,1020022,13363291365,00,0.00,N,2,400, +20250623,12980,13170,13320,12810,772159,10101620980,00,0.00,N,5,-310, +20250620,13290,13760,15130,13290,4950350,71105194225,00,0.00,N,5,-410, +20250619,13700,13760,14040,13520,472936,6502174445,00,0.00,N,5,-60, +20250618,13760,14050,14180,13700,583813,8101988705,00,0.00,N,5,-270, +20250617,14030,13920,14200,13560,995932,13912193510,00,0.00,N,2,60, +20250616,13970,13010,14000,12710,1668949,22731778995,00,0.00,N,2,910, +20250613,13060,13350,13400,12580,1111026,14318732300,00,0.00,N,5,-140, +20250612,13200,13520,13610,12780,1754936,23184605010,00,0.00,N,2,310, +20250611,12890,12120,13250,12010,3485494,44745843310,00,0.00,N,2,780, +20250610,12110,12180,12290,11700,1181569,14191811150,00,0.00,N,5,-110, +20250609,12220,11730,12720,11470,3236175,39306248190,00,0.00,N,2,520, +20250605,11700,11270,11930,10980,2017767,23299013320,00,0.00,N,2,420, +20250604,11280,11250,11540,11130,878986,9910563600,00,0.00,N,2,110, +20250602,11170,11200,11450,11020,751758,8452607610,00,0.00,N,5,-30, +20250530,11200,11150,11480,10960,735502,8228139865,00,0.00,N,2,40, +20250529,11160,11330,11450,11070,676737,7577522515,00,0.00,N,5,-160, +20250528,11320,11280,11970,11120,2164785,24879958690,00,0.00,N,2,290, +20250527,11030,11560,11990,10960,1475817,16897738290,00,0.00,N,5,-460, +20250526,11490,11120,11690,10940,741488,8485762105,00,0.00,N,2,500, +20250523,10990,11420,11420,10900,548208,6108423795,00,0.00,N,5,-420, +20250522,11410,11400,11750,11210,873489,10022996415,00,0.00,N,5,-140, +20250521,11550,11230,11790,11100,1573723,18221675475,00,0.00,N,2,260, +20250520,11290,10440,11660,10440,2150452,24122476420,00,0.00,N,2,910, +20250519,10380,10820,10930,10320,636070,6675891565,00,0.00,N,5,-440, 20250516,10820,11420,11520,10760,883010,9763072325,00,0.00,N,5,-450, 20250515,11270,11480,11630,11060,881258,9987210065,00,0.00,N,5,-210, 20250514,11480,11290,11930,10850,2774741,31834756060,00,0.00,N,2,280, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 10bec17b3b70..af4771ec2167 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4280,4270,4785,4220,633005,2863132739,00,0.00,N,2,15, +20250624,4265,4225,4315,4220,33170,141812222,00,0.00,N,3,0, +20250623,4265,4380,4540,4180,96728,418425342,00,0.00,N,5,-85, +20250620,4350,4280,4375,4250,60334,261001777,00,0.00,N,3,0, +20250619,4350,4220,4350,4170,68966,296481254,00,0.00,N,2,130, +20250618,4220,4285,4285,4175,24868,104791758,00,0.00,N,2,35, +20250617,4185,4175,4300,4165,25426,106412489,00,0.00,N,3,0, +20250616,4185,4250,4250,4120,22713,94921115,00,0.00,N,5,-85, +20250613,4270,4315,4335,4150,25125,105535618,00,0.00,N,5,-40, +20250612,4310,4280,4340,4265,15126,65221454,00,0.00,N,2,30, +20250611,4280,4250,4355,4240,12009,51240640,00,0.00,N,2,30, +20250610,4250,4280,4330,4240,17121,73382840,00,0.00,N,5,-25, +20250609,4275,4310,4310,4260,11150,47613377,00,0.00,N,5,-35, +20250605,4310,4285,4330,4200,12151,52118260,00,0.00,N,2,25, +20250604,4285,4180,4285,4180,10275,43587470,00,0.00,N,2,85, +20250602,4200,4220,4265,4120,11085,46415085,00,0.00,N,5,-20, +20250530,4220,4245,4260,4170,8078,33909769,00,0.00,N,3,0, +20250529,4220,4175,4265,4155,22658,94994084,00,0.00,N,2,60, +20250528,4160,4060,4185,4040,24270,99840260,00,0.00,N,2,100, +20250527,4060,4100,4190,4030,7575,31007311,00,0.00,N,2,5, +20250526,4055,3950,4175,3950,18713,75481835,00,0.00,N,3,0, +20250523,4055,4035,4105,4030,17669,71708907,00,0.00,N,5,-50, +20250522,4105,4205,4205,4090,15941,65536259,00,0.00,N,5,-100, +20250521,4205,4195,4240,4100,16499,68640926,00,0.00,N,5,-5, +20250520,4210,4235,4325,4180,18724,79042507,00,0.00,N,5,-25, +20250519,4235,4220,4285,4210,10849,45901697,00,0.00,N,5,-20, 20250516,4255,4415,4415,4250,34032,147129563,00,0.00,N,5,-160, 20250515,4415,4580,4830,4380,80720,368261561,00,0.00,N,5,-50, 20250514,4465,4410,4480,4320,28899,128179593,00,0.00,N,2,55, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 5fa8fba1afc1..0a18fad4581b 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27300,27000,27400,26550,257871,6981704275,00,0.00,N,2,1000, +20250624,26300,26150,26650,25900,199990,5277470950,00,0.00,N,2,700, +20250623,25600,25200,25950,24850,215228,5445511475,00,0.00,N,5,-450, +20250620,26050,25750,26200,25500,193727,5034936475,00,0.00,N,2,350, +20250619,25700,26300,26300,25550,119571,3074960800,00,0.00,N,5,-250, +20250618,25950,25700,26200,25500,180263,4665968725,00,0.00,N,2,100, +20250617,25850,25400,26800,25000,405257,10611117275,00,0.00,N,2,800, +20250616,25050,25150,25350,24400,272068,6727184400,00,0.00,N,5,-50, +20250613,25100,26150,26300,24800,318916,8024173150,00,0.00,N,5,-850, +20250612,25950,26600,26850,25950,410980,10785223525,00,0.00,N,5,-550, +20250611,26500,24150,26750,24150,772615,20098981425,00,0.00,N,2,2500, +20250610,24000,24150,24300,23700,126527,3032293350,00,0.00,N,3,0, +20250609,24000,24000,24300,23900,200016,4813091500,00,0.00,N,2,250, +20250605,23750,23500,24300,23200,227905,5428942125,00,0.00,N,2,500, +20250604,23250,23350,23750,23100,207538,4835151850,00,0.00,N,2,400, +20250602,22850,22700,23300,22500,145554,3333313300,00,0.00,N,2,50, +20250530,22800,22400,23200,22150,292771,6718056525,00,0.00,N,2,150, +20250529,22650,22350,22700,22200,213638,4790317625,00,0.00,N,2,550, +20250528,22100,21750,22100,21350,215612,4710096200,00,0.00,N,2,550, +20250527,21550,21400,21650,21200,133097,2847093400,00,0.00,N,5,-50, +20250526,21600,21200,21850,21100,141508,3047876900,00,0.00,N,2,650, +20250523,20950,21550,21600,20900,217076,4566406100,00,0.00,N,5,-600, +20250522,21550,21800,21850,21300,146929,3158487875,00,0.00,N,5,-450, +20250521,22000,22150,22350,21900,175589,3868850000,00,0.00,N,5,-150, +20250520,22150,22600,22700,22100,141910,3166861775,00,0.00,N,5,-300, +20250519,22450,22550,22700,22200,151618,3388541875,00,0.00,N,5,-600, 20250516,23050,22700,23100,22600,122634,2807707150,00,0.00,N,2,300, 20250515,22750,23100,23400,22600,138093,3158889825,00,0.00,N,5,-550, 20250514,23300,23050,23400,22800,165876,3849823525,00,0.00,N,2,450, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index e6af3fd93e91..4a8b90394875 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8100,8450,8550,8020,2287342,18883680900,00,0.00,N,5,-170, +20250624,8270,7880,8890,7800,9045492,77267254890,00,0.00,N,2,580, +20250623,7690,7820,7900,7620,1318860,10162557900,00,0.00,N,5,-260, +20250620,7950,8020,8350,7720,3276213,26429621155,00,0.00,N,2,40, +20250619,7910,8200,8350,7860,2708251,21913903825,00,0.00,N,5,-60, +20250618,7970,7960,8050,7700,1905514,15077645795,00,0.00,N,2,10, +20250617,7960,7830,8050,7630,2744695,21585585435,00,0.00,N,2,220, +20250616,7740,7450,7920,7210,2631400,20252342480,00,0.00,N,2,420, +20250613,7320,7550,7590,7180,1339653,9807295950,00,0.00,N,5,-260, +20250612,7580,7740,7930,7520,1592845,12239789235,00,0.00,N,5,-160, +20250611,7740,7310,7840,7160,2545922,19041952745,00,0.00,N,2,440, +20250610,7300,7660,7690,7180,2462346,18044349490,00,0.00,N,5,-460, +20250609,7760,7860,8490,7670,10273501,82985405095,00,0.00,N,2,60, +20250605,7700,7290,8070,7070,8880200,67842838420,00,0.00,N,2,410, +20250604,7290,7450,7550,6900,6662959,48127471690,00,0.00,N,2,300, +20250602,6990,6290,7370,6280,9477233,66236370090,00,0.00,N,2,700, +20250530,6290,6300,6500,6130,2070564,13008056000,00,0.00,N,2,150, +20250529,6140,6050,6380,6010,1600017,9937878180,00,0.00,N,2,50, +20250528,6090,5650,6800,5560,10492727,67351516040,00,0.00,N,2,460, +20250527,5630,5840,5960,5580,740977,4237807580,00,0.00,N,5,-140, +20250526,5770,5770,5940,5560,842737,4857625950,00,0.00,N,3,0, +20250523,5770,5930,6010,5630,905842,5226748075,00,0.00,N,5,-130, +20250522,5900,6360,6360,5890,1218713,7377293840,00,0.00,N,5,-530, +20250521,6430,6340,6490,6330,602178,3859983055,00,0.00,N,2,130, +20250520,6300,6250,6480,6250,722773,4613922040,00,0.00,N,3,0, +20250519,6300,6560,6560,6160,973179,6106176065,00,0.00,N,5,-250, 20250516,6550,6640,6700,6350,1046710,6758682875,00,0.00,N,5,-90, 20250515,6640,6900,6960,6610,1258299,8509566820,00,0.00,N,5,-330, 20250514,6970,7130,7140,6960,797361,5592342910,00,0.00,N,5,-160, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 45d9892c4a95..6785a9f78204 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,60900,65500,65900,60300,1570827,97420531400,00,0.00,N,5,-900, +20250624,61800,63500,73900,61200,3313944,219737392450,00,0.00,N,2,3600, +20250623,58200,63000,64000,56800,1757578,103463720750,00,0.00,N,2,6000, +20250620,52200,52500,52500,51200,165614,8623360350,00,0.00,N,2,300, +20250619,51900,52000,52700,50800,162396,8359690450,00,0.00,N,5,-400, +20250618,52300,51300,53800,50500,249153,13076193400,00,0.00,N,2,400, +20250617,51900,52000,53800,50900,238552,12514429950,00,0.00,N,2,300, +20250616,51600,50900,51700,50600,125569,6448224900,00,0.00,N,2,1000, +20250613,50600,50600,51500,49950,281659,14233426950,00,0.00,N,3,0, +20250612,50600,51500,51600,50500,339170,17235227350,00,0.00,N,5,-500, +20250611,51100,52200,52200,50700,295260,15103372550,00,0.00,N,5,-1600, +20250610,52700,48150,53400,48100,683288,35499305000,00,0.00,N,2,4700, +20250609,48000,48250,49400,47950,245375,11859659571,00,0.00,N,2,200, +20250605,47800,47350,48500,47300,157061,7526063475,00,0.00,N,2,200, +20250604,47600,47000,48650,47000,234515,11237999350,00,0.00,N,2,400, +20250602,47200,46950,48000,46800,158816,7522904000,00,0.00,N,2,200, +20250530,47000,46750,48350,46750,648830,30597998950,00,0.00,N,5,-200, +20250529,47200,46650,47700,46400,182949,8635053600,00,0.00,N,2,900, +20250528,46300,45650,46700,45650,196445,9081654150,00,0.00,N,2,500, +20250527,45800,46000,46500,45600,147820,6778178800,00,0.00,N,5,-650, +20250526,46450,45850,46450,45150,131577,6032171275,00,0.00,N,2,850, +20250523,45600,45850,46400,45200,169156,7707213025,00,0.00,N,5,-150, +20250522,45750,47200,47550,45500,211972,9761127225,00,0.00,N,5,-2250, +20250521,48000,48350,48900,47550,147230,7061329600,00,0.00,N,5,-250, +20250520,48250,47300,48900,47150,256616,12326278250,00,0.00,N,2,1600, +20250519,46650,46900,47450,46300,200635,9369352047,00,0.00,N,5,-100, 20250516,46750,46250,47200,45800,113357,5292521175,00,0.00,N,2,350, 20250515,46400,47500,47500,46050,256764,11905952200,00,0.00,N,5,-1550, 20250514,47950,48400,48450,47550,232220,11127207875,00,0.00,N,5,-450, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 228fc2bc432d..dba4670b7e04 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7590,7570,7620,7450,171760,1292604835,00,0.00,N,2,20, +20250624,7570,7530,7610,7460,161875,1221231870,00,0.00,N,2,140, +20250623,7430,7570,7590,7430,152218,1136804435,00,0.00,N,5,-230, +20250620,7660,7640,7780,7560,174980,1340100150,00,0.00,N,2,20, +20250619,7640,7580,7650,7520,110747,839429600,00,0.00,N,2,70, +20250618,7570,7580,7590,7440,101585,763296480,00,0.00,N,5,-10, +20250617,7580,7460,7600,7380,164522,1236285660,00,0.00,N,2,130, +20250616,7450,7400,7490,7250,169279,1244162000,00,0.00,N,2,100, +20250613,7350,7600,7600,7300,277647,2052685570,00,0.00,N,5,-190, +20250612,7540,7750,7790,7530,465859,3542713975,00,0.00,N,5,-270, +20250611,7810,7940,7940,7740,235126,1832045795,00,0.00,N,3,0, +20250610,7810,7850,8030,7780,135294,1067685075,00,0.00,N,5,-20, +20250609,7830,7700,7840,7650,141159,1093949415,00,0.00,N,2,170, +20250605,7660,7750,7770,7590,299274,2297932750,00,0.00,N,5,-90, +20250604,7750,7790,7840,7710,129771,1006505965,00,0.00,N,2,20, +20250602,7730,7760,8040,7710,109355,856198460,00,0.00,N,5,-100, +20250530,7830,7950,8030,7820,145617,1149952730,00,0.00,N,5,-290, +20250529,8120,7750,8120,7720,263939,2118644345,00,0.00,N,2,440, +20250528,7680,7630,7740,7580,79297,608271520,00,0.00,N,2,70, +20250527,7610,7740,7780,7580,101834,776692350,00,0.00,N,5,-150, +20250526,7760,7530,7840,7460,177446,1364386025,00,0.00,N,2,230, +20250523,7530,7620,7700,7470,126377,950899760,00,0.00,N,5,-80, +20250522,7610,7840,7850,7590,129763,995678955,00,0.00,N,5,-230, +20250521,7840,7970,7970,7810,63678,499814255,00,0.00,N,5,-30, +20250520,7870,7890,8040,7720,187065,1468064715,00,0.00,N,2,10, +20250519,7860,8000,8000,7790,101052,793529090,00,0.00,N,5,-130, 20250516,7990,8580,8580,7990,251483,2036453900,00,0.00,N,5,-210, 20250515,8200,8620,8650,8100,371630,3082512285,00,0.00,N,5,-480, 20250514,8680,8490,8710,8220,232513,1977717820,00,0.00,N,2,190, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 4fffcc99fbb0..47f7f6484565 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3090,3045,3120,3040,82340,253972545,00,0.00,N,2,55, +20250624,3035,3030,3070,3015,80537,245164060,00,0.00,N,2,20, +20250623,3015,3020,3035,2940,53074,158928570,00,0.00,N,5,-20, +20250620,3035,3010,3035,2980,39044,117784615,00,0.00,N,2,30, +20250619,3005,2955,3015,2955,63860,190827460,00,0.00,N,2,30, +20250618,2975,2920,3000,2920,43071,127841070,00,0.00,N,2,20, +20250617,2955,2960,3000,2925,49508,146861480,00,0.00,N,5,-5, +20250616,2960,3030,3030,2960,47989,142699000,00,0.00,N,5,-40, +20250613,3000,3060,3080,2960,57396,171582870,00,0.00,N,5,-50, +20250612,3050,3075,3100,3010,66102,202270210,00,0.00,N,5,-25, +20250611,3075,3060,3120,3040,53872,165780570,00,0.00,N,2,10, +20250610,3065,3070,3095,3045,37051,113495507,00,0.00,N,3,0, +20250609,3065,3060,3085,3000,42530,130202541,00,0.00,N,2,15, +20250605,3050,3025,3060,3015,25815,78495575,00,0.00,N,2,30, +20250604,3020,3020,3050,2985,45477,137491220,00,0.00,N,2,30, +20250602,2990,2970,2995,2955,15823,47069176,00,0.00,N,5,-5, +20250530,2995,3025,3025,2975,29927,89669690,00,0.00,N,5,-30, +20250529,3025,2970,3030,2955,40865,122102184,00,0.00,N,2,45, +20250528,2980,2920,3010,2920,66140,195984016,00,0.00,N,2,40, +20250527,2940,2960,2960,2880,50467,146539990,00,0.00,N,5,-5, +20250526,2945,2920,2980,2910,31267,92277450,00,0.00,N,3,0, +20250523,2945,2945,2975,2900,42489,124122900,00,0.00,N,5,-15, +20250522,2960,2965,2965,2925,25320,74444717,00,0.00,N,5,-10, +20250521,2970,2945,2985,2940,22282,65838605,00,0.00,N,3,0, +20250520,2970,2900,2970,2900,29824,87827470,00,0.00,N,2,70, +20250519,2900,2930,2990,2890,40981,120010005,00,0.00,N,5,-35, 20250516,2935,3015,3020,2900,72094,212038164,00,0.00,N,5,-75, 20250515,3010,3065,3065,3005,61343,185315414,00,0.00,N,5,-40, 20250514,3050,3075,3095,3040,50890,155657287,00,0.00,N,5,-25, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 2f70ed0b33f7..018e9996058c 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,60900,62200,62200,59800,87021,5284383400,00,0.00,N,5,-600, +20250624,61500,63900,64700,61300,161375,10021890350,00,0.00,N,5,-1900, +20250623,63400,62900,64400,62100,166445,10503274300,00,0.00,N,2,1600, +20250620,61800,61000,64100,60400,178867,11136878050,00,0.00,N,2,2600, +20250619,59200,62000,62000,58400,138804,8247509500,00,0.00,N,5,-800, +20250618,60000,57100,60300,56000,180407,10578901150,00,0.00,N,2,3000, +20250617,57000,54700,57400,53700,173717,9747637350,00,0.00,N,2,2900, +20250616,54100,54300,55400,53500,81004,4406883150,00,0.00,N,5,-700, +20250613,54800,56500,58000,54400,261097,14611425450,00,0.00,N,5,-1300, +20250612,56100,56200,57100,54400,175752,9837268600,00,0.00,N,2,1000, +20250611,55100,53000,55800,52100,180194,9876788400,00,0.00,N,2,3300, +20250610,51800,51600,53300,50900,92052,4793434700,00,0.00,N,2,500, +20250609,51300,51200,52100,50700,78611,4046603550,00,0.00,N,2,100, +20250605,51200,51900,52500,50400,110397,5640646200,00,0.00,N,5,-1000, +20250604,52200,53400,53500,51800,107547,5660525250,00,0.00,N,5,-700, +20250602,52900,51500,54200,51000,213731,11371717100,00,0.00,N,2,2600, +20250530,50300,50400,52100,49850,92166,4668345450,00,0.00,N,5,-200, +20250529,50500,51600,51600,49800,103868,5260399000,00,0.00,N,5,-800, +20250528,51300,52300,52900,50000,152943,7888717150,00,0.00,N,5,-1500, +20250527,52800,51800,53100,50700,136809,7108722850,00,0.00,N,2,1100, +20250526,51700,52800,53400,50600,215959,11171271450,00,0.00,N,5,-1800, +20250523,53500,49600,53700,47950,403460,20760181650,00,0.00,N,2,3950, +20250522,49550,44350,50500,43950,550941,26734308725,00,0.00,N,2,5000, +20250521,44550,42600,44900,42100,152327,6678139450,00,0.00,N,2,2350, +20250520,42200,41250,43100,41200,98143,4147052875,00,0.00,N,2,1400, +20250519,40800,42050,42050,39950,116548,4715097375,00,0.00,N,5,-1450, 20250516,42250,43250,43800,42250,86775,3721788425,00,0.00,N,5,-1400, 20250515,43650,43750,44150,42850,138094,5954184275,00,0.00,N,5,-500, 20250514,44150,43650,44500,42950,109424,4809166050,00,0.00,N,2,400, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index df43ebcab6d1..47941d447636 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11690,11620,11700,11210,19891,227747340,00,0.00,N,2,70, +20250624,11620,11380,11920,11130,31940,369381265,00,0.00,N,2,260, +20250623,11360,11650,11730,11190,71947,815094345,00,0.00,N,5,-410, +20250620,11770,12040,12270,11700,38814,465162090,00,0.00,N,5,-310, +20250619,12080,12900,12900,11770,41931,505437755,00,0.00,N,5,-480, +20250618,12560,12960,13220,12450,21721,273970575,00,0.00,N,5,-420, +20250617,12980,13150,13290,12780,20901,270666730,00,0.00,N,5,-170, +20250616,13150,12600,13240,12370,45765,597276650,00,0.00,N,2,550, +20250613,12600,12670,12820,11800,35784,442570160,00,0.00,N,5,-100, +20250612,12700,12470,12920,12470,28488,361538110,00,0.00,N,2,230, +20250611,12470,11790,12700,11790,43539,540405305,00,0.00,N,2,680, +20250610,11790,11960,11960,11670,8768,103204300,00,0.00,N,3,0, +20250609,11790,11830,12110,11730,35724,425018550,00,0.00,N,5,-130, +20250605,11920,11940,12060,11610,9850,116791980,00,0.00,N,5,-30, +20250604,11950,11930,12060,11570,12683,150039315,00,0.00,N,2,260, +20250602,11690,11840,11860,11500,19198,223752005,00,0.00,N,3,0, +20250530,11690,11880,12200,11630,18989,226127360,00,0.00,N,2,70, +20250529,11620,11560,11800,11380,12869,148834100,00,0.00,N,2,50, +20250528,11570,11700,11770,11290,23156,265340960,00,0.00,N,2,40, +20250527,11530,11610,11870,11360,20118,231996470,00,0.00,N,5,-80, +20250526,11610,12530,12530,11610,37830,447531410,00,0.00,N,5,-510, +20250523,12120,12260,12420,11980,22581,273647735,00,0.00,N,5,-140, +20250522,12260,12590,12600,12040,19412,236618600,00,0.00,N,5,-340, +20250521,12600,12710,12940,12330,17336,217018260,00,0.00,N,5,-110, +20250520,12710,12370,12790,12170,39044,492645055,00,0.00,N,2,380, +20250519,12330,12390,12390,11950,23881,290441510,00,0.00,N,5,-60, 20250516,12390,12800,12800,11860,44409,537233190,00,0.00,N,5,-110, 20250515,12500,12000,12500,11860,49137,597264120,00,0.00,N,2,360, 20250514,12140,12040,12280,11830,36094,431932300,00,0.00,N,2,160, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 3e79cbfac863..d7f73169cbd1 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7180,6560,7350,6530,576366,4059710505,00,0.00,N,2,630, +20250624,6550,6350,6570,6290,81553,527189080,00,0.00,N,2,300, +20250623,6250,6230,6300,6050,32219,198328300,00,0.00,N,5,-60, +20250620,6310,6290,6340,6180,27714,173437040,00,0.00,N,2,60, +20250619,6250,6260,6280,6110,22864,141887320,00,0.00,N,5,-10, +20250618,6260,6170,6260,6110,36641,227606220,00,0.00,N,2,70, +20250617,6190,6220,6310,6040,49221,302161020,00,0.00,N,5,-10, +20250616,6200,6180,6250,6040,19683,120362240,00,0.00,N,5,-50, +20250613,6250,6290,6290,6020,51100,312305160,00,0.00,N,5,-40, +20250612,6290,6330,6330,6100,25135,156683900,00,0.00,N,5,-40, +20250611,6330,6050,6330,6050,43439,270527710,00,0.00,N,2,230, +20250610,6100,6200,6230,6020,35602,217194440,00,0.00,N,5,-50, +20250609,6150,6200,6260,6120,28918,178657700,00,0.00,N,5,-50, +20250605,6200,6160,6320,6110,36366,226797910,00,0.00,N,2,60, +20250604,6140,5960,6270,5960,40627,250132200,00,0.00,N,2,190, +20250602,5950,6050,6070,5940,23137,139187390,00,0.00,N,5,-80, +20250530,6030,5930,6040,5850,22510,134396160,00,0.00,N,2,70, +20250529,5960,5930,6030,5850,25753,152255510,00,0.00,N,2,30, +20250528,5930,5830,6000,5750,38068,224716980,00,0.00,N,2,160, +20250527,5770,5790,5840,5640,21694,123813590,00,0.00,N,5,-20, +20250526,5790,5740,5850,5650,22913,132561900,00,0.00,N,2,50, +20250523,5740,5780,5880,5730,37169,215019410,00,0.00,N,5,-80, +20250522,5820,5920,5950,5760,22027,127603240,00,0.00,N,5,-100, +20250521,5920,5950,5980,5870,39931,235791680,00,0.00,N,2,30, +20250520,5890,5770,5940,5770,24400,143469520,00,0.00,N,2,100, +20250519,5790,5970,5970,5790,46497,271295120,00,0.00,N,5,-220, 20250516,6010,5930,6070,5740,64381,382468415,00,0.00,N,2,90, 20250515,5920,6030,6030,5830,32551,193208670,00,0.00,N,5,-60, 20250514,5980,6060,6120,5950,48329,290732740,00,0.00,N,2,20, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index b22e75627e15..a1519faa1f2d 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,302,302,302,302,0,0,00,0.00,Y,3,0, +20250625,302,302,302,302,0,0,00,0.00,Y,3,0, +20250624,302,302,302,302,0,0,00,0.00,Y,0,0, +20250623,302,302,302,302,0,0,00,0.00,Y,0,0, +20250620,302,302,302,302,0,0,00,0.00,Y,0,0, +20250619,302,302,302,302,0,0,00,0.00,Y,0,0, +20250618,302,302,302,302,0,0,00,0.00,Y,0,0, +20250617,302,302,302,302,0,0,00,0.00,Y,0,0, +20250616,302,302,302,302,0,0,00,0.00,Y,0,0, +20250613,302,302,302,302,0,0,00,0.00,Y,0,0, +20250612,302,302,302,302,0,0,00,0.00,Y,0,0, +20250611,302,302,302,302,0,0,00,0.00,Y,0,0, +20250610,302,302,302,302,0,0,00,0.00,Y,0,0, +20250609,302,302,302,302,0,0,00,0.00,Y,0,0, +20250605,302,302,302,302,0,0,00,0.00,Y,0,0, +20250604,302,302,302,302,0,0,00,0.00,Y,0,0, +20250602,302,302,302,302,0,0,00,0.00,Y,0,0, +20250530,302,302,302,302,0,0,00,0.00,Y,0,0, +20250529,302,302,302,302,0,0,00,0.00,Y,0,0, +20250528,302,302,302,302,0,0,00,0.00,Y,0,0, +20250527,302,302,302,302,0,0,00,0.00,Y,0,0, +20250526,302,302,302,302,0,0,00,0.00,Y,0,0, +20250523,302,302,302,302,0,0,00,0.00,Y,0,0, +20250522,302,302,302,302,0,0,00,0.00,Y,0,0, +20250521,302,302,302,302,0,0,00,0.00,Y,0,0, +20250520,302,302,302,302,0,0,00,0.00,Y,0,0, +20250519,302,302,302,302,0,0,00,0.00,Y,0,0, +20250516,302,302,302,302,0,0,00,0.00,Y,0,0, 20250515,302,302,302,302,0,0,00,0.00,Y,0,0, -20250514,302,302,302,302,0,0,00,0.00,Y,0,0, -20250513,302,302,302,302,0,0,00,0.00,Y,0,0, -20250512,302,302,302,302,0,0,00,0.00,Y,0,0, +20250514,302,302,302,302,0,0,00,0.00,N,0,0, +20250513,302,302,302,302,0,0,00,0.00,N,0,0, +20250512,302,302,302,302,0,0,00,0.00,N,0,0, 20250509,302,302,302,302,0,0,00,0.00,N,0,0, 20250508,302,302,302,302,0,0,00,0.00,N,0,0, 20250507,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 866099f6b4db..ce15f00f1c61 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10730,10750,10780,10560,39138,416666010,00,0.00,N,2,10, +20250624,10720,10680,10910,10670,48563,523708815,00,0.00,N,2,60, +20250623,10660,11380,11380,10570,123223,1325876955,00,0.00,N,5,-760, +20250620,11420,11590,11640,11180,70982,810380855,00,0.00,N,2,130, +20250619,11290,11410,11730,11290,57343,659566500,00,0.00,N,5,-230, +20250618,11520,11490,11930,11350,54943,639452360,00,0.00,N,5,-70, +20250617,11590,11250,11800,11150,78254,903691740,00,0.00,N,2,350, +20250616,11240,11900,11960,11230,93486,1059727870,00,0.00,N,5,-750, +20250613,11990,11990,11990,11210,150753,1731765670,00,0.00,N,2,120, +20250612,11870,11760,12030,11640,81619,967787400,00,0.00,N,2,120, +20250611,11750,12030,12040,11590,87131,1021319950,00,0.00,N,5,-280, +20250610,12030,11840,12140,11580,191032,2285051525,00,0.00,N,2,190, +20250609,11840,11900,11990,11630,102756,1215359620,00,0.00,N,2,130, +20250605,11710,11110,11930,11020,137022,1578808545,00,0.00,N,2,600, +20250604,11110,11500,11530,10800,97250,1078610620,00,0.00,N,5,-120, +20250602,11230,11270,11550,11160,82677,935415065,00,0.00,N,2,30, +20250530,11200,11400,11450,10800,87844,986043740,00,0.00,N,5,-150, +20250529,11350,10940,11350,10470,112509,1224669030,00,0.00,N,2,810, +20250528,10540,10090,10860,10090,101799,1073709405,00,0.00,N,2,350, +20250527,10190,10170,10210,9960,47614,478796675,00,0.00,N,2,20, +20250526,10170,10440,10690,9980,94090,958142670,00,0.00,N,5,-280, +20250523,10450,10660,10740,10270,72078,757188650,00,0.00,N,5,-150, +20250522,10600,10350,10600,10190,109530,1139522735,00,0.00,N,2,180, +20250521,10420,11190,11350,10050,333590,3541396835,00,0.00,N,5,-550, +20250520,10970,10520,11040,10490,174450,1884944895,00,0.00,N,2,340, +20250519,10630,9430,11050,9430,658953,6936063595,00,0.00,N,2,990, 20250516,9640,9500,9740,9400,214064,2048100575,00,0.00,N,2,230, 20250515,9410,9200,9410,9200,90127,843524870,00,0.00,N,2,120, 20250514,9290,9170,9350,9170,102491,951765855,00,0.00,N,2,120, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 13e8021be235..5766a295302b 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1723,1773,1774,1709,300056,518684138,00,0.00,N,5,-30, +20250624,1753,1745,1765,1665,1097640,1884739167,00,0.00,N,2,10, +20250623,1743,1738,1760,1688,231178,399401245,00,0.00,N,5,-2, +20250620,1745,1745,1752,1700,222526,385998277,00,0.00,N,2,9, +20250619,1736,1749,1770,1716,255731,444334038,00,0.00,N,5,-11, +20250618,1747,1671,1757,1630,632414,1096578758,00,0.00,N,2,62, +20250617,1685,1710,1720,1669,240240,406551050,00,0.00,N,5,-25, +20250616,1710,1625,1747,1624,681745,1156715887,00,0.00,N,2,80, +20250613,1630,1669,1690,1606,226151,370789430,00,0.00,N,5,-39, +20250612,1669,1715,1720,1660,247569,417591326,00,0.00,N,5,-46, +20250611,1715,1733,1750,1706,177927,308019561,00,0.00,N,5,-18, +20250610,1733,1777,1780,1696,247084,425522165,00,0.00,N,5,-2, +20250609,1735,1717,1752,1717,228342,397354013,00,0.00,N,2,34, +20250605,1701,1726,1757,1680,282215,485293644,00,0.00,N,5,-25, +20250604,1726,1692,1740,1600,282179,483263821,00,0.00,N,2,26, +20250602,1700,1657,1742,1657,462798,793576175,00,0.00,N,2,27, +20250530,1673,1680,1693,1644,251203,417454440,00,0.00,N,5,-21, +20250529,1694,1697,1730,1658,239264,403187536,00,0.00,N,5,-3, +20250528,1697,1671,1730,1671,276712,471939470,00,0.00,N,2,10, +20250527,1687,1722,1790,1687,271654,467336771,00,0.00,N,5,-35, +20250526,1722,1745,1771,1712,363336,629688784,00,0.00,N,5,-11, +20250523,1733,1766,1800,1721,523456,912433344,00,0.00,N,5,-57, +20250522,1790,1780,1819,1753,334608,597606804,00,0.00,N,2,10, +20250521,1780,1787,1824,1750,501041,890784943,00,0.00,N,5,-25, +20250520,1805,1810,1875,1780,609584,1107168736,00,0.00,N,5,-3, +20250519,1808,1806,1865,1765,893029,1628151067,00,0.00,N,5,-22, 20250516,1830,1835,1843,1770,912308,1653845036,00,0.00,N,2,7, 20250515,1823,1806,1848,1792,1116423,2039793591,00,0.00,N,2,17, 20250514,1806,1715,1850,1703,2196552,3963560904,00,0.00,N,2,67, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 042ef8b268cb..cda6164c3ae9 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28200,28250,28550,27950,17691,498701600,00,0.00,N,5,-50, +20250624,28250,27750,28300,27750,22411,627580800,00,0.00,N,2,550, +20250623,27700,28150,28200,27600,23933,664977475,00,0.00,N,5,-500, +20250620,28200,28500,28650,28050,26393,747549250,00,0.00,N,5,-150, +20250619,28350,28500,28900,28000,16801,476164250,00,0.00,N,2,150, +20250618,28200,28400,28400,27800,17252,485500200,00,0.00,N,2,200, +20250617,28000,27950,28400,27750,25628,718685250,00,0.00,N,2,200, +20250616,27800,28300,28400,27750,26512,742007750,00,0.00,N,5,-500, +20250613,28300,28950,29450,27600,62007,1754047275,00,0.00,N,5,-700, +20250612,29000,29400,29400,28900,21507,624874325,00,0.00,N,5,-200, +20250611,29200,29300,29300,28900,18503,538240075,00,0.00,N,5,-100, +20250610,29300,28650,29575,28600,46325,1353338825,00,0.00,N,2,650, +20250609,28650,28500,29100,28200,50380,1438697625,00,0.00,N,2,150, +20250605,28500,28650,28850,28350,26927,769752750,00,0.00,N,5,-100, +20250604,28600,28200,28800,28200,14554,415293850,00,0.00,N,2,400, +20250602,28200,28700,28900,28200,15045,427705775,00,0.00,N,5,-500, +20250530,28700,28550,29000,28350,10286,295793900,00,0.00,N,2,300, +20250529,28400,28100,28500,28050,12451,352226025,00,0.00,N,2,450, +20250528,27950,28150,28600,27900,14909,418605150,00,0.00,N,5,-200, +20250527,28150,28700,28900,28100,15256,433876250,00,0.00,N,5,-400, +20250526,28550,28250,28650,28100,10148,288902000,00,0.00,N,2,300, +20250523,28250,28500,29000,28000,19647,560779200,00,0.00,N,5,-200, +20250522,28450,28900,29200,28400,24621,707976500,00,0.00,N,5,-550, +20250521,29000,28300,29300,27750,50053,1440788150,00,0.00,N,2,1000, +20250520,28000,26750,28200,26750,33520,929334150,00,0.00,N,2,1250, +20250519,26750,27500,27500,26550,25765,689596050,00,0.00,N,5,-550, 20250516,27300,27600,28150,27200,18313,504730775,00,0.00,N,5,-300, 20250515,27600,27150,28150,26850,44529,1226586850,00,0.00,N,2,500, 20250514,27100,27300,27300,26750,36492,985378625,00,0.00,N,5,-150, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index ceae8222aff0..874b05c6671d 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3940,3990,3995,3930,58937,232805450,00,0.00,N,5,-35, +20250624,3975,3905,3980,3895,156738,617098435,00,0.00,N,2,105, +20250623,3870,3930,3930,3830,96988,373542295,00,0.00,N,5,-100, +20250620,3970,3885,3990,3835,129986,510572625,00,0.00,N,2,85, +20250619,3885,3875,3910,3835,82827,320538199,00,0.00,N,2,40, +20250618,3845,3805,3890,3785,87141,334448925,00,0.00,N,2,30, +20250617,3815,3860,3910,3755,146545,558496855,00,0.00,N,5,-25, +20250616,3840,3940,3940,3795,164668,631050285,00,0.00,N,5,-120, +20250613,3960,4050,4130,3900,181083,714938080,00,0.00,N,5,-115, +20250612,4075,4080,4130,4020,108499,441499705,00,0.00,N,2,5, +20250611,4070,4045,4100,4040,80659,328105105,00,0.00,N,2,40, +20250610,4030,4090,4125,4020,62928,255242413,00,0.00,N,5,-60, +20250609,4090,4115,4135,4055,51191,209060942,00,0.00,N,5,-25, +20250605,4115,4020,4125,4015,68835,281280922,00,0.00,N,2,35, +20250604,4080,4040,4130,4040,59094,240506135,00,0.00,N,2,40, +20250602,4040,4045,4075,3975,55025,221153480,00,0.00,N,2,45, +20250530,3995,4015,4045,3955,55611,222482429,00,0.00,N,5,-60, +20250529,4055,4035,4070,3955,78432,314821425,00,0.00,N,2,35, +20250528,4020,3840,4035,3835,146847,581028207,00,0.00,N,2,205, +20250527,3815,3890,3915,3770,111117,424211430,00,0.00,N,5,-100, +20250526,3915,3890,4000,3870,112721,442608718,00,0.00,N,2,25, +20250523,3890,3950,3965,3875,81015,316285508,00,0.00,N,5,-70, +20250522,3960,3960,3990,3905,78211,308057826,00,0.00,N,3,0, +20250521,3960,3965,4020,3945,63611,253237750,00,0.00,N,5,-5, +20250520,3965,4010,4030,3930,72925,289542513,00,0.00,N,5,-45, +20250519,4010,3980,4050,3965,98951,395917029,00,0.00,N,5,-20, 20250516,4030,4175,4190,4005,102661,418531785,00,0.00,N,5,-145, 20250515,4175,4195,4200,4100,103088,428382670,00,0.00,N,5,-20, 20250514,4195,4205,4255,4170,143954,605148270,00,0.00,N,5,-30, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index bb7cacc879ac..ae95e958c38b 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9160,9160,9400,9160,93,854140,00,0.00,N,5,-240, +20250624,9400,9080,9400,9070,716,6611760,00,0.00,N,2,200, +20250623,9200,9000,9200,8980,1685,15452990,00,0.00,N,2,150, +20250620,9050,8800,9200,8800,1071,9843550,00,0.00,N,5,-60, +20250619,9110,9100,9120,9100,510,4647000,00,0.00,N,5,-70, +20250618,9180,8800,9270,7710,1114,9902110,00,0.00,N,2,120, +20250617,9060,8800,9100,8800,1029,9359980,00,0.00,N,3,0, +20250616,9060,9040,9060,9030,668,6037590,00,0.00,N,3,0, +20250613,9060,9050,9210,9050,1510,13843840,00,0.00,N,5,-150, +20250612,9210,9200,9210,9200,584,5378140,00,0.00,N,2,10, +20250611,9200,9200,9200,9200,880,8096000,00,0.00,N,3,0, +20250610,9200,9200,9200,9200,520,4784000,00,0.00,N,2,100, +20250609,9100,9340,9400,9100,2579,24051530,00,0.00,N,3,0, +20250605,9100,9200,9300,9100,2994,27446400,00,0.00,N,5,-100, +20250604,9200,9200,9200,9200,14,128800,00,0.00,N,2,290, +20250602,8910,8910,8910,8910,0,0,00,0.00,N,3,0, +20250530,8910,8910,8910,8910,0,0,00,0.00,N,3,0, +20250529,8910,8910,8910,8910,0,0,00,0.00,N,3,0, +20250528,8910,8910,8910,8910,774,6896340,00,0.00,N,2,50, +20250527,8860,8860,9200,8860,71,632140,00,0.00,N,5,-20, +20250526,8880,8880,8880,8880,1,8880,00,0.00,N,5,-20, +20250523,8900,8900,8900,8900,0,0,00,0.00,N,3,0, +20250522,8900,8900,8900,8900,120,1068000,00,0.00,N,5,-150, +20250521,9050,9100,9100,9050,502,4543200,00,0.00,N,5,-50, +20250520,9100,9100,9100,9100,124,1128400,00,0.00,N,3,0, +20250519,9100,9100,9100,9100,504,4586400,00,0.00,N,3,0, 20250516,9100,8900,9100,8900,404,3655600,00,0.00,N,5,-90, 20250515,9190,9190,9190,9190,0,0,00,0.00,N,3,0, 20250514,9190,9000,9190,9000,342,3078380,00,0.00,N,2,190, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index c35a987d4b6b..44a33bffea90 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250625,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250624,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250623,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250620,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250619,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250618,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250617,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250616,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250613,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250612,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250611,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250610,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250609,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250605,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250604,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250602,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250530,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250529,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250528,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250527,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250526,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250523,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250522,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250521,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250520,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250519,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250516,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250515,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250514,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250513,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250512,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250514,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250513,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250512,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250509,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250508,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250507,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 0de0f80afbcd..2b2c17b0ac00 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2200,2295,2295,2100,580,1223675,00,0.00,N,2,30, +20250625,2150,2175,2175,2175,0,0,00,0.00,Y,5,-25, +20250624,2175,2175,2175,2175,1,2175,00,0.00,Y,2,120, +20250623,2055,2075,2155,2025,1415,2890930,00,0.00,Y,5,-20, +20250620,2075,2080,2195,2020,4041,8308550,00,0.00,Y,5,-120, +20250619,2195,2195,2195,2195,1,2195,00,0.00,Y,3,0, +20250618,2195,2190,2195,2165,274,593265,00,0.00,Y,2,30, +20250617,2165,2175,2175,2165,310,674150,00,0.00,Y,2,5, +20250616,2160,2190,2190,2080,312,660115,00,0.00,Y,3,0, +20250613,2160,2100,2160,2100,603,1270595,00,0.00,Y,2,55, +20250612,2105,2105,2105,2105,1,2105,00,0.00,Y,2,30, +20250611,2075,2180,2180,2070,1252,2599005,00,0.00,Y,5,-35, +20250610,2110,2195,2195,2070,655,1357770,00,0.00,Y,5,-10, +20250609,2120,2190,2190,2065,1263,2611735,00,0.00,Y,2,30, +20250605,2090,2100,2100,2090,64,134385,00,0.00,Y,5,-25, +20250604,2115,2185,2185,2085,156,326600,00,0.00,Y,5,-5, +20250602,2120,2100,2180,2070,135,280620,00,0.00,Y,5,-10, +20250530,2130,2175,2175,2090,207,432900,00,0.00,Y,5,-35, +20250529,2165,2190,2190,2075,30,62455,00,0.00,Y,2,80, +20250528,2085,2385,2385,2045,1576,3265165,00,0.00,Y,5,-100, +20250527,2185,2185,2185,2185,1,2185,00,0.00,Y,2,5, +20250526,2180,2000,2180,2000,2,4180,00,0.00,Y,3,0, +20250523,2180,2155,2180,2155,22,47435,00,0.00,Y,5,-10, +20250522,2190,2190,2190,2190,1,2190,00,0.00,Y,2,10, +20250521,2180,2180,2180,2180,0,0,00,0.00,Y,3,-5, +20250520,2185,2185,2185,2185,1,2185,00,0.00,Y,2,5, +20250519,2180,2110,2180,2110,746,1574620,00,0.00,Y,5,-20, +20250516,2200,2295,2295,2100,580,1223675,00,0.00,Y,2,30, 20250515,2170,2255,2255,2170,2192,4756725,00,0.00,N,5,-60, 20250514,2230,2275,2275,2130,402,856505,00,0.00,N,2,55, 20250513,2175,2290,2290,2120,185,402295,00,0.00,N,5,-25, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 9cbbf3910609..a3da67eed90c 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6300,6340,6340,6030,106877,665627070,00,0.00,N,2,150, +20250624,6150,6170,6340,5980,79269,493955020,00,0.00,N,2,40, +20250623,6110,6050,6330,5950,89274,540367030,00,0.00,N,2,60, +20250620,6050,5970,6100,5920,56328,338465780,00,0.00,N,2,80, +20250619,5970,6010,6140,5910,152797,920115440,00,0.00,N,5,-10, +20250618,5980,5950,6140,5910,97485,586945995,00,0.00,N,2,60, +20250617,5920,6220,6220,5880,141968,847111095,00,0.00,N,5,-210, +20250616,6130,6130,6200,5980,117829,716011295,00,0.00,N,5,-30, +20250613,6160,6200,6330,6000,321681,1985115615,00,0.00,N,2,80, +20250612,6080,6200,6230,6030,1204592,7610883120,00,0.00,N,5,-110, +20250611,6190,6140,6460,5880,203298,1267594560,00,0.00,N,2,140, +20250610,6050,6210,6260,5970,108558,663888410,00,0.00,N,5,-80, +20250609,6130,6330,6400,6100,67982,421967640,00,0.00,N,5,-200, +20250605,6330,6270,6460,6270,110449,705757560,00,0.00,N,2,20, +20250604,6310,6050,6380,5860,221718,1373811510,00,0.00,N,2,200, +20250602,6110,6110,6220,5940,101223,617588150,00,0.00,N,2,90, +20250530,6020,6020,6040,5780,114168,679703255,00,0.00,N,2,40, +20250529,5980,5700,6100,5700,284451,1690765765,00,0.00,N,2,280, +20250528,5700,5470,5790,5400,192169,1089929495,00,0.00,N,2,240, +20250527,5460,5240,5580,5240,239080,1311964040,00,0.00,N,2,160, +20250526,5300,5130,5320,5050,81009,420572780,00,0.00,N,2,170, +20250523,5130,4970,5150,4925,36591,186239415,00,0.00,N,2,160, +20250522,4970,5050,5070,4940,22605,112819210,00,0.00,N,5,-80, +20250521,5050,5150,5150,4985,78908,398002505,00,0.00,N,5,-130, +20250520,5180,5210,5280,5140,34143,177979000,00,0.00,N,5,-30, +20250519,5210,5250,5300,5140,65348,341128770,00,0.00,N,5,-90, 20250516,5300,5150,5410,5150,143015,757469960,00,0.00,N,2,90, 20250515,5210,5200,5240,5090,108992,563699785,00,0.00,N,2,10, 20250514,5200,5180,5250,5090,99354,511081965,00,0.00,N,2,20, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index ca281e59a7c4..cb1876807676 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1299,1300,1300,1105,22,25649,00,0.00,N,5,-1, +20250624,1300,1300,1300,1300,1,1300,00,0.00,N,2,100, +20250623,1200,1200,1200,1200,1,1200,00,0.00,N,5,-100, +20250620,1300,1300,1300,1300,1,1300,00,0.00,N,2,35, +20250619,1265,1100,1265,1100,21,24850,00,0.00,N,1,165, +20250618,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250617,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250616,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250613,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250612,1100,1000,1100,1000,11,11100,00,0.00,N,2,100, +20250611,1000,1000,1000,1000,0,0,00,0.00,N,3,0, +20250610,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, +20250609,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, +20250605,1000,1000,1000,1000,0,0,00,0.00,N,3,-10, +20250604,1010,935,1010,935,13,12230,00,0.00,N,5,-90, +20250602,1100,1100,1100,935,10,9680,00,0.00,N,3,0, +20250530,1100,1100,1100,1020,95,97060,00,0.00,N,5,-100, +20250529,1200,1100,1200,978,21,21980,00,0.00,N,2,50, +20250528,1150,1265,1265,1150,9,10465,00,0.00,N,2,50, +20250527,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250526,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250523,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250522,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250521,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250520,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, +20250519,1100,1200,1200,1020,12,12500,00,0.00,N,5,-100, 20250516,1200,1000,1200,1000,21,23100,00,0.00,N,2,101, 20250515,1099,1000,1100,900,22,21199,00,0.00,N,2,89, 20250514,1010,1100,1100,935,62,58210,00,0.00,N,5,-90, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 4b95a63825c9..9c9cd6fcb9ca 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,415,415,415,415,0,0,00,0.00,Y,3,0, +20250625,415,415,415,415,0,0,00,0.00,Y,3,0, +20250624,415,415,415,415,0,0,00,0.00,Y,0,0, +20250623,415,415,415,415,0,0,00,0.00,Y,0,0, +20250620,415,415,415,415,0,0,00,0.00,Y,0,0, +20250619,415,415,415,415,0,0,00,0.00,Y,0,0, +20250618,415,415,415,415,0,0,00,0.00,Y,0,0, +20250617,415,415,415,415,0,0,00,0.00,Y,0,0, +20250616,415,415,415,415,0,0,00,0.00,Y,0,0, +20250613,415,415,415,415,0,0,00,0.00,Y,0,0, +20250612,415,415,415,415,0,0,00,0.00,Y,0,0, +20250611,415,415,415,415,0,0,00,0.00,Y,0,0, +20250610,415,415,415,415,0,0,00,0.00,Y,0,0, +20250609,415,415,415,415,0,0,00,0.00,Y,0,0, +20250605,415,415,415,415,0,0,00,0.00,Y,0,0, +20250604,415,415,415,415,0,0,00,0.00,Y,0,0, +20250602,415,415,415,415,0,0,00,0.00,Y,0,0, +20250530,415,415,415,415,0,0,00,0.00,Y,0,0, +20250529,415,415,415,415,0,0,00,0.00,Y,0,0, +20250528,415,415,415,415,0,0,00,0.00,Y,0,0, +20250527,415,415,415,415,0,0,00,0.00,Y,0,0, +20250526,415,415,415,415,0,0,00,0.00,Y,0,0, +20250523,415,415,415,415,0,0,00,0.00,Y,0,0, +20250522,415,415,415,415,0,0,00,0.00,Y,0,0, +20250521,415,415,415,415,0,0,00,0.00,Y,0,0, +20250520,415,415,415,415,0,0,00,0.00,Y,0,0, +20250519,415,415,415,415,0,0,00,0.00,Y,0,0, +20250516,415,415,415,415,0,0,00,0.00,Y,0,0, 20250515,415,415,415,415,0,0,00,0.00,Y,0,0, -20250514,415,415,415,415,0,0,00,0.00,Y,0,0, -20250513,415,415,415,415,0,0,00,0.00,Y,0,0, -20250512,415,415,415,415,0,0,00,0.00,Y,0,0, +20250514,415,415,415,415,0,0,00,0.00,N,0,0, +20250513,415,415,415,415,0,0,00,0.00,N,0,0, +20250512,415,415,415,415,0,0,00,0.00,N,0,0, 20250509,415,415,415,415,0,0,00,0.00,N,0,0, 20250508,415,415,415,415,0,0,00,0.00,N,0,0, 20250507,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 944d6004a2eb..ffad9be6a070 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2635,2650,2740,2590,715133,1907082065,00,0.00,N,2,50, +20250625,1969,1969,1969,1969,0,0,00,0.00,Y,3,0, +20250624,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250623,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250620,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250619,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250618,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250617,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250616,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250613,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250612,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250611,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250610,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250609,1969,1877,1970,1876,285747,548461139,00,0.00,Y,2,85, +20250605,1884,1851,1888,1843,165579,308811894,00,0.00,Y,2,18, +20250604,1866,1876,1908,1850,265011,495749325,00,0.00,Y,5,-16, +20250602,1882,1908,1935,1873,332034,630615279,00,0.00,Y,5,-25, +20250530,1907,2080,2430,1907,8028722,18152329028,00,0.00,Y,5,-148, +20250529,2055,2080,2080,2010,220217,449559821,00,0.00,Y,5,-5, +20250528,2060,2050,2085,2020,229759,472491452,00,0.00,Y,2,5, +20250527,2055,2130,2130,1998,516845,1060658031,00,0.00,Y,5,-95, +20250526,2150,2125,2175,2095,437222,935166746,00,0.00,Y,5,-5, +20250523,2155,2165,2200,2100,528144,1135235206,00,0.00,Y,5,-15, +20250522,2170,2300,2305,2155,745756,1650253297,00,0.00,Y,5,-80, +20250521,2250,2445,2575,2205,1511489,3532492137,00,0.00,Y,5,-150, +20250520,2400,2745,2760,2320,2428296,5968974956,00,0.00,Y,5,-285, +20250519,2685,2675,2710,2620,625447,1668890600,00,0.00,Y,2,50, +20250516,2635,2650,2740,2590,715133,1907082065,00,0.00,Y,2,50, 20250515,2585,2455,2585,2455,968452,2430047395,00,0.00,N,2,35, 20250514,2550,2615,3120,2545,28971466,83365350163,00,0.00,N,2,5, 20250513,2545,2030,2545,1990,25378912,60007079866,00,0.00,N,1,585, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 289862248a77..ecfae0940ed7 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1709,1770,1775,1707,654830,1130165880,00,0.00,N,5,-51, +20250624,1760,1707,1815,1702,1624785,2879590652,00,0.00,N,2,69, +20250623,1691,1757,1757,1680,1061972,1804691025,00,0.00,N,5,-69, +20250620,1760,1795,1798,1745,1155756,2039428231,00,0.00,N,5,-35, +20250619,1795,1880,1983,1750,7039471,13279729816,00,0.00,N,5,-3, +20250618,1798,1821,1829,1780,1048382,1884907479,00,0.00,N,5,-23, +20250617,1821,1900,1904,1780,1489609,2729891087,00,0.00,N,5,-67, +20250616,1888,1753,2060,1753,9902093,19174935545,00,0.00,N,2,133, +20250613,1755,1900,1900,1711,1796210,3216757620,00,0.00,N,5,-135, +20250612,1890,1906,1959,1880,2000600,3806927002,00,0.00,N,5,-34, +20250611,1924,1938,1977,1880,3127490,6033506076,00,0.00,N,2,7, +20250610,1917,1933,1998,1843,4136902,7929588276,00,0.00,N,5,-42, +20250609,1959,1667,2115,1654,24205470,47315912794,00,0.00,N,2,331, +20250605,1628,1641,1677,1585,1203813,1957869161,00,0.00,N,2,4, +20250604,1624,1743,1743,1598,1740798,2834916583,00,0.00,N,5,-63, +20250602,1687,1635,1734,1603,1128985,1894716053,00,0.00,N,2,52, +20250530,1635,1637,1662,1600,506789,826469877,00,0.00,N,5,-2, +20250529,1637,1621,1640,1591,518389,843184420,00,0.00,N,2,20, +20250528,1617,1570,1726,1540,2504388,4156905534,00,0.00,N,2,47, +20250527,1570,1583,1618,1548,322854,506931523,00,0.00,N,5,-28, +20250526,1598,1600,1634,1565,229278,368589596,00,0.00,N,5,-2, +20250523,1600,1677,1695,1586,470797,762484800,00,0.00,N,5,-50, +20250522,1650,1650,1651,1617,357211,582308435,00,0.00,N,3,0, +20250521,1650,1660,1677,1646,296815,493964989,00,0.00,N,5,-9, +20250520,1659,1623,1674,1623,366076,606356663,00,0.00,N,2,20, +20250519,1639,1668,1669,1610,720423,1178350530,00,0.00,N,5,-45, 20250516,1684,1702,1717,1665,570357,956642627,00,0.00,N,5,-18, 20250515,1702,1765,1774,1699,585452,1014757655,00,0.00,N,5,-63, 20250514,1765,1798,1801,1736,508456,895272472,00,0.00,N,5,-33, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index fa52fe2468ae..d08614d31095 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5270,5530,5530,5260,107264,570708785,00,0.00,N,5,-260, +20250624,5530,5530,5670,5300,144233,793104750,00,0.00,N,2,100, +20250623,5430,5000,5540,4870,311288,1668590855,00,0.00,N,2,390, +20250620,5040,5130,5130,4890,91850,456731308,00,0.00,N,2,30, +20250619,5010,5170,5250,5000,73169,372050310,00,0.00,N,5,-160, +20250618,5170,5130,5510,5050,209346,1115652290,00,0.00,N,2,80, +20250617,5090,5120,5120,4960,72713,365980230,00,0.00,N,5,-30, +20250616,5120,5210,5210,4940,128757,646394440,00,0.00,N,5,-90, +20250613,5210,5300,5330,5040,86573,445079895,00,0.00,N,5,-60, +20250612,5270,5770,5770,5170,238625,1290535395,00,0.00,N,5,-160, +20250611,5430,4930,5660,4900,368552,1991364895,00,0.00,N,2,500, +20250610,4930,4805,4950,4710,54013,261345040,00,0.00,N,2,125, +20250609,4805,4850,4930,4680,84209,402067983,00,0.00,N,5,-145, +20250605,4950,4980,5150,4845,67150,335642443,00,0.00,N,2,55, +20250604,4895,4800,4985,4800,61154,298672413,00,0.00,N,2,110, +20250602,4785,4680,4785,4565,49671,229341920,00,0.00,N,2,105, +20250530,4680,4650,4770,4645,35600,167349660,00,0.00,N,3,0, +20250529,4680,4780,4830,4645,59225,279174044,00,0.00,N,5,-95, +20250528,4775,4515,5380,4480,380177,1857754128,00,0.00,N,2,200, +20250527,4575,4685,4730,4530,43459,199817595,00,0.00,N,5,-110, +20250526,4685,4610,4765,4595,24081,112555740,00,0.00,N,2,5, +20250523,4680,4780,4900,4640,45793,216682630,00,0.00,N,5,-30, +20250522,4710,4930,5090,4710,67695,329391452,00,0.00,N,5,-220, +20250521,4930,5150,5170,4910,92480,462466779,00,0.00,N,5,-290, +20250520,5220,5100,5460,4970,311149,1634359670,00,0.00,N,2,230, +20250519,4990,5440,5440,4740,165450,820700290,00,0.00,N,5,-450, 20250516,5440,5420,5710,5210,476839,2602682870,00,0.00,N,2,240, 20250515,5200,4700,5290,4580,157527,784802289,00,0.00,N,2,500, 20250514,4700,4735,4880,4520,66591,307540585,00,0.00,N,2,70, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 2468c6e89f2c..7e8098164832 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5050,5250,6020,4980,849604,4581940295,00,0.00,N,5,-250, +20250624,5300,4080,5300,4080,349235,1806055808,00,0.00,N,1,1220, +20250623,4080,4015,4260,3970,26528,107746365,00,0.00,N,2,65, +20250620,4015,4045,4055,3965,12942,51808177,00,0.00,N,5,-30, +20250619,4045,4030,4055,3815,19735,78388140,00,0.00,N,2,15, +20250618,4030,4000,4065,3810,17760,70356515,00,0.00,N,3,0, +20250617,4030,4030,4170,4000,11910,47981837,00,0.00,N,3,0, +20250616,4030,4120,4120,3980,17516,70259747,00,0.00,N,5,-90, +20250613,4120,4255,4345,4030,11917,49350883,00,0.00,N,5,-170, +20250612,4290,4275,4340,4050,19821,82529100,00,0.00,N,2,15, +20250611,4275,4290,4310,4255,5458,23390465,00,0.00,N,5,-25, +20250610,4300,4300,4380,4265,2381,10227874,00,0.00,N,2,5, +20250609,4295,4300,4335,4255,3380,14491150,00,0.00,N,5,-40, +20250605,4335,4330,4395,4325,2616,11367930,00,0.00,N,5,-40, +20250604,4375,4305,4375,4300,2861,12439510,00,0.00,N,2,30, +20250602,4345,4240,4400,4210,11439,48707325,00,0.00,N,2,105, +20250530,4240,4105,4255,4005,7325,30308455,00,0.00,N,2,145, +20250529,4095,4155,4200,3950,8782,35569420,00,0.00,N,5,-105, +20250528,4200,4115,4200,4050,15751,64738700,00,0.00,N,2,100, +20250527,4100,4265,4265,3940,30503,124118325,00,0.00,N,5,-130, +20250526,4230,4390,4435,4015,17536,73812724,00,0.00,N,5,-215, +20250523,4445,4500,4500,4410,1964,8718985,00,0.00,N,5,-5, +20250522,4450,4450,4465,4405,1438,6397150,00,0.00,N,3,0, +20250521,4450,4520,4520,4420,7817,34736160,00,0.00,N,3,0, +20250520,4450,4495,4520,4425,3350,14890155,00,0.00,N,3,0, +20250519,4450,4440,4475,4430,2386,10593565,00,0.00,N,5,-30, 20250516,4480,4540,4540,4425,3251,14505535,00,0.00,N,5,-10, 20250515,4490,4430,4515,4425,3439,15302062,00,0.00,N,2,30, 20250514,4460,4555,4590,4405,6261,28368125,00,0.00,N,5,-95, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index bfa89cbf2960..12e7f7d1937c 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11780,11420,11920,11410,81175,946873850,00,0.00,N,2,290, +20250624,11490,11280,11540,10980,75984,861089250,00,0.00,N,2,300, +20250623,11190,10790,11260,10600,75224,833838430,00,0.00,N,2,160, +20250620,11030,10800,11130,10540,92804,1007468215,00,0.00,N,2,180, +20250619,10850,10290,10890,10260,136797,1448325935,00,0.00,N,2,560, +20250618,10290,10100,10350,9900,99318,1006911905,00,0.00,N,2,240, +20250617,10050,10200,10340,9870,172697,1741344685,00,0.00,N,5,-150, +20250616,10200,10180,13020,10100,1230535,14205278295,00,0.00,N,2,180, +20250613,10020,9480,10250,9400,106518,1050021755,00,0.00,N,2,470, +20250612,9550,9100,9570,9000,195144,1811238790,00,0.00,N,2,610, +20250611,8940,8850,9100,8740,18224,163443490,00,0.00,N,2,90, +20250610,8850,8550,8920,8500,31182,273015895,00,0.00,N,2,150, +20250609,8700,8500,8760,8380,28066,240045260,00,0.00,N,2,310, +20250605,8390,8400,8500,8320,36210,304367065,00,0.00,N,5,-120, +20250604,8510,8500,8660,8190,66837,563354100,00,0.00,N,2,10, +20250602,8500,8030,8540,7800,137876,1132608550,00,0.00,N,2,330, +20250530,8170,8490,10380,8170,1990486,19029280615,00,0.00,N,2,180, +20250529,7990,8020,8130,7950,2801,22449040,00,0.00,N,5,-40, +20250528,8030,7880,8180,7850,1723,13881990,00,0.00,N,2,20, +20250527,8010,8070,8070,7960,1779,14241820,00,0.00,N,5,-50, +20250526,8060,7890,8070,7890,4798,38287620,00,0.00,N,2,70, +20250523,7990,8000,8200,7860,1747,13860590,00,0.00,N,2,40, +20250522,7950,8110,8110,7920,1064,8466850,00,0.00,N,5,-160, +20250521,8110,8290,8290,8010,4229,34236940,00,0.00,N,2,30, +20250520,8080,7850,8140,7850,1622,12837030,00,0.00,N,2,140, +20250519,7940,8090,8130,7910,2370,18884470,00,0.00,N,5,-150, 20250516,8090,8050,8170,8030,529,4276030,00,0.00,N,5,-20, 20250515,8110,8130,8170,7850,8271,66370200,00,0.00,N,3,0, 20250514,8110,8050,8200,8050,1260,10307880,00,0.00,N,2,10, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 6d4200d0afa9..ca26a6525a1d 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,105400,105500,106700,103100,434792,45568015800,00,0.00,N,2,200, +20250624,105200,104400,108100,103600,1049993,110926593100,00,0.00,N,2,6000, +20250623,99200,99000,101100,96400,608577,60008549550,00,0.00,N,5,-2800, +20250620,102000,91300,102300,89800,1793484,177353006650,00,0.00,N,2,11100, +20250619,90900,91600,93600,88900,431652,39275341450,00,0.00,N,2,500, +20250618,90400,89400,93000,89300,352682,32013987600,00,0.00,N,2,900, +20250617,89500,91000,93200,89200,346708,31421866850,00,0.00,N,5,-500, +20250616,90000,91700,92400,89400,242857,21897416900,00,0.00,N,5,-2000, +20250613,92000,96800,96800,91800,417317,38908699600,00,0.00,N,5,-5500, +20250612,97500,94400,101100,94000,1006498,98815819100,00,0.00,N,2,2600, +20250611,94900,93000,96700,93000,447597,42520512000,00,0.00,N,2,2700, +20250610,92200,93300,94000,91200,349959,32328247700,00,0.00,N,5,-200, +20250609,92400,95300,95800,91100,400955,37128283750,00,0.00,N,5,-3800, +20250605,96200,91900,97900,90600,434236,41511914150,00,0.00,N,2,4500, +20250604,91700,90700,94200,90100,445175,41068790550,00,0.00,N,2,2700, +20250602,89000,90300,91500,87600,294820,26315062150,00,0.00,N,5,-700, +20250530,89700,89200,91200,86700,440240,39225773350,00,0.00,N,5,-300, +20250529,90000,89300,91300,86400,416161,37126194850,00,0.00,N,2,1200, +20250528,88800,82200,89800,81300,759138,65198042300,00,0.00,N,2,7600, +20250527,81200,84700,85100,81100,386979,31745510100,00,0.00,N,5,-4300, +20250526,85500,83000,88200,82900,423735,36664496400,00,0.00,N,2,1900, +20250523,83600,88700,88800,83300,335504,28379190600,00,0.00,N,5,-4000, +20250522,87600,88000,89200,84100,425680,36797758450,00,0.00,N,5,-300, +20250521,87900,88200,91000,87700,292327,26077850450,00,0.00,N,5,-400, +20250520,88300,94900,94900,87900,497104,44551375300,00,0.00,N,5,-5400, +20250519,93700,93000,96100,92700,250284,23596248750,00,0.00,N,5,-600, 20250516,94300,97400,97800,94000,257519,24453487350,00,0.00,N,5,-2900, 20250515,97200,98800,100000,97100,171364,16840203900,00,0.00,N,5,-2200, 20250514,99400,98900,100300,95300,462864,45343125400,00,0.00,N,2,600, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 8afa325fb7e1..b10fb0999c54 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5550,5840,5840,5400,19546,107267970,00,0.00,N,2,90, +20250624,5460,5500,5670,5440,15002,82024920,00,0.00,N,5,-90, +20250623,5550,5620,5800,5490,28989,163310280,00,0.00,N,5,-200, +20250620,5750,5590,5830,5580,16322,93227960,00,0.00,N,2,160, +20250619,5590,5680,5770,5590,9449,53082720,00,0.00,N,5,-60, +20250618,5650,5710,5780,5570,8131,45854765,00,0.00,N,5,-60, +20250617,5710,5730,5830,5630,12487,71130270,00,0.00,N,5,-20, +20250616,5730,5890,5890,5600,20236,116413030,00,0.00,N,5,-20, +20250613,5750,5710,5880,5680,37494,217731490,00,0.00,N,5,-50, +20250612,5800,5880,5880,5660,45764,263834465,00,0.00,N,2,30, +20250611,5770,5540,5860,5540,57832,331317520,00,0.00,N,2,250, +20250610,5520,5520,5880,5470,40513,228876235,00,0.00,N,3,0, +20250609,5520,5510,5540,5400,11169,61160050,00,0.00,N,5,-30, +20250605,5550,5570,5680,5500,8078,45010530,00,0.00,N,5,-30, +20250604,5580,5560,5660,5400,9929,54798560,00,0.00,N,2,20, +20250602,5560,5550,5610,5410,11095,60807140,00,0.00,N,5,-40, +20250530,5600,5440,5640,5390,15039,82610010,00,0.00,N,2,90, +20250529,5510,5490,5630,5210,12561,68357170,00,0.00,N,3,0, +20250528,5510,5610,5610,5100,20882,112638640,00,0.00,N,2,20, +20250527,5490,5670,5700,5460,16595,91832415,00,0.00,N,5,-160, +20250526,5650,5360,5900,5360,70370,403591985,00,0.00,N,2,310, +20250523,5340,5610,5610,5300,25765,139671720,00,0.00,N,5,-270, +20250522,5610,5640,5900,5530,37040,209159120,00,0.00,N,5,-30, +20250521,5640,5690,5800,5470,30055,167277990,00,0.00,N,2,20, +20250520,5620,5610,5850,5600,19277,109629170,00,0.00,N,2,20, +20250519,5600,5720,5720,5510,17271,97138425,00,0.00,N,5,-120, 20250516,5720,6000,6000,5700,22432,129815205,00,0.00,N,5,-280, 20250515,6000,5940,6000,5800,10722,62813660,00,0.00,N,2,60, 20250514,5940,5880,6070,5830,17719,105181250,00,0.00,N,2,60, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 0f782162b3ce..419eb9fba39a 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15500,15760,16000,15390,191890,2982158800,00,0.00,N,5,-120, +20250624,15620,15690,15750,15520,144045,2249310120,00,0.00,N,2,110, +20250623,15510,15460,15700,15460,90123,1402262430,00,0.00,N,5,-390, +20250620,15900,16200,16280,15790,123094,1965161380,00,0.00,N,3,0, +20250619,15900,15570,16130,15300,197780,3142424730,00,0.00,N,2,360, +20250618,15540,15200,15560,15000,111929,1710911205,00,0.00,N,2,340, +20250617,15200,15020,15680,14980,259172,3969157590,00,0.00,N,2,420, +20250616,14780,14850,14900,14650,89588,1320005665,00,0.00,N,5,-10, +20250613,14790,15410,15490,14780,273164,4095156530,00,0.00,N,5,-610, +20250612,15400,15510,15750,15400,142956,2221302775,00,0.00,N,5,-10, +20250611,15410,15260,15530,15260,110928,1710216665,00,0.00,N,2,150, +20250610,15260,15350,15440,15130,119173,1820398015,00,0.00,N,5,-90, +20250609,15350,15250,15390,15180,93974,1438255865,00,0.00,N,2,240, +20250605,15110,15330,15330,15070,132759,2013170500,00,0.00,N,5,-120, +20250604,15230,15310,15400,15170,126149,1927448895,00,0.00,N,2,110, +20250602,15120,15300,15330,15040,164678,2491686375,00,0.00,N,5,-220, +20250530,15340,15550,15550,15180,173579,2653780265,00,0.00,N,5,-180, +20250529,15520,15400,15580,15340,214902,3319180515,00,0.00,N,2,150, +20250528,15370,15600,15630,15350,215834,3334479975,00,0.00,N,5,-100, +20250527,15470,15730,15730,15280,184365,2846271110,00,0.00,N,5,-190, +20250526,15660,15630,15870,15520,126494,1986800165,00,0.00,N,5,-90, +20250523,15750,16000,16400,15700,116902,1875846330,00,0.00,N,2,90, +20250522,15660,16230,16230,15640,161535,2547494520,00,0.00,N,5,-570, +20250521,16230,16290,16350,16110,81941,1330368490,00,0.00,N,2,30, +20250520,16200,15800,16200,15500,137718,2187995750,00,0.00,N,2,440, +20250519,15760,15820,16150,15470,165474,2598393220,00,0.00,N,2,50, 20250516,15710,16280,16310,15510,218833,3461595915,00,0.00,N,5,-750, 20250515,16460,16870,16870,16430,65696,1086666420,00,0.00,N,5,-370, 20250514,16830,16890,16930,16650,102368,1716857755,00,0.00,N,2,130, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index c48e79ecc467..b96412d9681a 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26800,26950,27000,26700,7696,206663800,00,0.00,N,5,-150, +20250624,26950,26800,27100,26700,9299,250371375,00,0.00,N,2,300, +20250623,26650,26950,27000,26450,14329,382947550,00,0.00,N,5,-450, +20250620,27100,26650,27150,26450,13770,369703950,00,0.00,N,2,450, +20250619,26650,26650,26700,26400,8120,215038275,00,0.00,N,3,0, +20250618,26650,26350,26900,26300,17970,478339225,00,0.00,N,2,200, +20250617,26450,26700,26850,26250,26348,698108050,00,0.00,N,5,-350, +20250616,26800,26550,26950,26300,12042,321338425,00,0.00,N,2,250, +20250613,26550,27000,27050,26300,20675,552028275,00,0.00,N,5,-450, +20250612,27000,27000,27250,26850,10104,272986875,00,0.00,N,5,-150, +20250611,27150,27200,27250,26950,8477,229396250,00,0.00,N,5,-50, +20250610,27200,27450,27525,27050,19109,522117250,00,0.00,N,5,-200, +20250609,27400,26900,27750,26900,28225,770906600,00,0.00,N,2,500, +20250605,26900,26700,27000,26650,17714,475140050,00,0.00,N,2,50, +20250604,26850,26500,26850,26250,14095,375187950,00,0.00,N,2,450, +20250602,26400,26600,26600,26200,10810,284554725,00,0.00,N,5,-200, +20250530,26600,26450,26750,26450,8045,213906800,00,0.00,N,3,0, +20250529,26600,26200,26700,26100,9173,241925550,00,0.00,N,2,600, +20250528,26000,25900,26200,25850,8479,220213950,00,0.00,N,2,150, +20250527,25850,25850,26150,25700,15852,410376125,00,0.00,N,3,0, +20250526,25850,26150,26300,25750,15079,390772400,00,0.00,N,5,-300, +20250523,26150,26350,26350,26000,6417,167686575,00,0.00,N,5,-50, +20250522,26200,26500,26600,26000,9411,247622050,00,0.00,N,2,50, +20250521,26150,26400,26400,26000,8017,209423100,00,0.00,N,2,100, +20250520,26050,26150,26600,26000,12258,321798600,00,0.00,N,3,0, +20250519,26050,26000,26400,25800,14718,383087100,00,0.00,N,5,-350, 20250516,26400,26900,27100,26300,15792,419009500,00,0.00,N,5,-400, 20250515,26800,27000,27100,26700,6198,166685475,00,0.00,N,5,-200, 20250514,27000,26750,27000,26650,6468,173673800,00,0.00,N,2,200, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 0e9434cf03e4..98d74a133dbb 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12840,12810,13070,12600,75419,965132830,00,0.00,N,2,50, +20250624,12790,12720,12850,12480,77977,985404180,00,0.00,N,2,160, +20250623,12630,12950,12950,12550,63733,805443430,00,0.00,N,5,-370, +20250620,13000,12690,13000,12620,118563,1526295115,00,0.00,N,2,310, +20250619,12690,12700,12770,12520,39252,495117570,00,0.00,N,2,120, +20250618,12570,12450,12670,12350,43475,545848640,00,0.00,N,2,130, +20250617,12440,12270,12450,12160,38949,478724420,00,0.00,N,2,290, +20250616,12150,12230,12290,12090,33440,406219690,00,0.00,N,5,-110, +20250613,12260,12790,12800,12070,65664,813803840,00,0.00,N,5,-450, +20250612,12710,12810,12850,12680,42922,547170100,00,0.00,N,5,-70, +20250611,12780,12620,12810,12620,43557,555941110,00,0.00,N,2,230, +20250610,12550,12700,12760,12530,49723,628291530,00,0.00,N,5,-100, +20250609,12650,12740,12790,11910,62130,783401120,00,0.00,N,5,-50, +20250605,12700,12660,12760,12550,74397,942170090,00,0.00,N,2,50, +20250604,12650,12520,12710,12360,56045,704596675,00,0.00,N,2,230, +20250602,12420,12700,12860,12400,54769,686410585,00,0.00,N,5,-160, +20250530,12580,13440,13440,12500,120538,1543022080,00,0.00,N,2,80, +20250529,12500,12360,12500,12240,45181,558474005,00,0.00,N,2,170, +20250528,12330,12400,12720,12300,67919,843922045,00,0.00,N,2,220, +20250527,12110,12220,12430,11950,63229,768805420,00,0.00,N,5,-80, +20250526,12190,12260,12420,12030,66754,817960510,00,0.00,N,2,280, +20250523,11910,12300,12300,11890,98213,1185170070,00,0.00,N,5,-480, +20250522,12390,12140,12960,11880,528464,6603138735,00,0.00,N,2,540, +20250521,11850,11560,11910,11560,69514,822386445,00,0.00,N,2,330, +20250520,11520,11530,11670,11360,20549,235998070,00,0.00,N,3,0, +20250519,11520,11570,11690,11350,54415,628754760,00,0.00,N,2,90, 20250516,11430,11610,11610,11340,37068,422838870,00,0.00,N,5,-140, 20250515,11570,11510,11660,11460,25601,295980665,00,0.00,N,2,20, 20250514,11550,11640,11680,11460,24538,282782975,00,0.00,N,5,-60, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index a0602f8fb54b..cfd2e98e4c2b 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10460,10570,10600,10400,24157,252979950,00,0.00,N,5,-110, +20250624,10570,10520,10630,10440,55753,588406990,00,0.00,N,2,40, +20250623,10530,10470,10550,10320,38540,400734610,00,0.00,N,5,-70, +20250620,10600,10580,10660,10500,37312,395240095,00,0.00,N,2,20, +20250619,10580,10640,10640,10490,34532,364221815,00,0.00,N,5,-60, +20250618,10640,10390,10650,10320,76274,799856560,00,0.00,N,2,250, +20250617,10390,10450,10460,10260,36444,377865165,00,0.00,N,5,-50, +20250616,10440,10300,10520,10290,52849,551400850,00,0.00,N,2,150, +20250613,10290,10450,10530,10160,53086,547289195,00,0.00,N,5,-160, +20250612,10450,10370,10550,10290,34729,361194015,00,0.00,N,2,80, +20250611,10370,10450,10450,10300,14484,149969720,00,0.00,N,5,-80, +20250610,10450,10330,10450,10250,39734,410869425,00,0.00,N,2,160, +20250609,10290,10330,10330,10190,31742,325585905,00,0.00,N,5,-40, +20250605,10330,10060,10350,10060,21803,222751310,00,0.00,N,2,210, +20250604,10120,10130,10310,9990,37831,384179015,00,0.00,N,2,120, +20250602,10000,10150,10200,9930,32385,324844560,00,0.00,N,5,-140, +20250530,10140,10410,10410,10140,30700,314751745,00,0.00,N,5,-280, +20250529,10420,10450,10550,10220,56375,588333675,00,0.00,N,5,-70, +20250528,10490,10550,10550,10390,31155,326246490,00,0.00,N,5,-10, +20250527,10500,10240,10500,10240,32685,339292650,00,0.00,N,2,150, +20250526,10350,10290,10370,10200,16086,165074910,00,0.00,N,2,60, +20250523,10290,10190,10290,10080,12605,128587630,00,0.00,N,2,160, +20250522,10130,10360,10360,10130,22022,224655465,00,0.00,N,5,-230, +20250521,10360,10380,10400,10260,15840,163606020,00,0.00,N,5,-20, +20250520,10380,10320,10380,10190,22925,235480445,00,0.00,N,2,90, +20250519,10290,10450,10530,10290,26294,271712210,00,0.00,N,5,-260, 20250516,10550,10620,10670,10400,33799,354058100,00,0.00,N,5,-140, 20250515,10690,10720,10790,10610,26456,282250360,00,0.00,N,5,-80, 20250514,10770,10780,10840,10640,44339,476544565,00,0.00,N,5,-10, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 9b32fdad2fad..45f334378c78 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15250,15490,15500,15000,2208,33409890,00,0.00,N,5,-250, +20250624,15500,16500,16500,15000,3151,48498160,00,0.00,N,5,-290, +20250623,15790,15000,16400,15000,2502,39130980,00,0.00,N,2,430, +20250620,15360,15500,15500,14980,3583,54796100,00,0.00,N,2,20, +20250619,15340,15450,15450,14510,3381,50941130,00,0.00,N,2,290, +20250618,15050,14980,15440,14590,3646,54463890,00,0.00,N,2,60, +20250617,14990,14510,15500,14500,8058,119854310,00,0.00,N,2,500, +20250616,14490,13000,14490,13000,10887,155110010,00,0.00,N,1,1890, +20250613,12600,13620,13620,12050,13476,170518600,00,0.00,N,5,-1020, +20250612,13620,15500,15500,13200,19203,264794070,00,0.00,N,5,-870, +20250611,14490,14490,14490,14490,0,0,00,0.00,N,3,0, +20250610,14490,14500,15000,13580,3865,55488720,00,0.00,N,2,890, +20250609,13600,13600,13600,11510,43639,578346530,00,0.00,N,1,1770, +20250605,11830,11830,11830,11830,2240,26499200,00,0.00,N,1,1540, +20250604,10290,10290,10290,10290,1974,20312460,00,0.00,N,1,1340, +20250602,8950,8950,8950,8800,11260,100775400,00,0.00,N,1,1160, +20250530,7790,7090,8000,7090,1454,10917230,00,0.00,N,2,700, +20250529,7090,7080,7090,6600,881,6119360,00,0.00,N,3,0, +20250528,7090,7490,7490,6600,2263,15836020,00,0.00,N,2,190, +20250527,6900,6800,7490,6800,1233,8850920,00,0.00,N,5,-290, +20250526,7190,7000,7190,6800,39,270910,00,0.00,N,5,-10, +20250523,7200,7400,7400,7000,424,3038160,00,0.00,N,2,80, +20250522,7120,7200,7400,7120,243,1759190,00,0.00,N,2,130, +20250521,6990,7000,7000,6680,305,2099540,00,0.00,N,5,-10, +20250520,7000,6600,7500,6600,310,2219770,00,0.00,N,2,400, +20250519,6600,6600,6600,6600,1,6600,00,0.00,N,2,10, 20250516,6590,6600,6600,6200,705,4617570,00,0.00,N,3,0, 20250515,6590,6200,6600,6200,13,85290,00,0.00,N,5,-10, 20250514,6600,6600,6600,6600,1,6600,00,0.00,N,2,10, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 9201d5050b86..d4745bf18dc1 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2750,2705,2785,2695,639582,1754528644,00,0.00,N,2,55, +20250624,2695,2620,2995,2620,4247010,11938725207,00,0.00,N,2,85, +20250623,2610,2580,2645,2560,311323,810327414,00,0.00,N,5,-15, +20250620,2625,2645,2660,2620,265169,699673582,00,0.00,N,5,-35, +20250619,2660,2690,2695,2605,352931,931680459,00,0.00,N,2,5, +20250618,2655,2660,2670,2615,335559,886827002,00,0.00,N,2,15, +20250617,2640,2630,2695,2590,480613,1270612075,00,0.00,N,2,40, +20250616,2600,2570,2665,2540,573085,1502175629,00,0.00,N,2,20, +20250613,2580,2800,2895,2555,2374089,6421838095,00,0.00,N,5,-80, +20250612,2660,2560,3020,2545,6490032,18246824453,00,0.00,N,2,100, +20250611,2560,2535,2575,2530,192340,490947782,00,0.00,N,2,25, +20250610,2535,2535,2570,2495,318049,803116645,00,0.00,N,3,0, +20250609,2535,2520,2555,2500,462258,1168021471,00,0.00,N,2,30, +20250605,2505,2405,2730,2405,2423872,6283237787,00,0.00,N,2,85, +20250604,2420,2350,2430,2350,120889,291162505,00,0.00,N,2,70, +20250602,2350,2385,2400,2345,148538,350523664,00,0.00,N,5,-35, +20250530,2385,2450,2450,2380,136472,327625588,00,0.00,N,5,-50, +20250529,2435,2385,2460,2385,98236,239107240,00,0.00,N,2,50, +20250528,2385,2430,2455,2385,80795,194460590,00,0.00,N,5,-5, +20250527,2390,2450,2470,2390,92380,223831010,00,0.00,N,5,-60, +20250526,2450,2410,2480,2400,211672,518323485,00,0.00,N,2,50, +20250523,2400,2390,2415,2315,83539,199726417,00,0.00,N,2,15, +20250522,2385,2430,2430,2380,77529,185075574,00,0.00,N,5,-45, +20250521,2430,2445,2465,2375,78106,189345965,00,0.00,N,2,25, +20250520,2405,2390,2425,2390,55270,132805365,00,0.00,N,2,15, +20250519,2390,2440,2440,2365,96332,231140279,00,0.00,N,5,-50, 20250516,2440,2475,2480,2425,96597,236190609,00,0.00,N,5,-35, 20250515,2475,2500,2520,2465,98363,245414339,00,0.00,N,5,-25, 20250514,2500,2485,2515,2450,129808,323677740,00,0.00,N,2,30, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 674a08f5cc48..17ddfa39664c 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,561,613,692,560,11345549,7397358369,00,0.00,N,2,28, +20250624,533,524,541,522,50121,28300269,00,0.00,N,2,9, +20250623,524,549,549,524,38725,20804020,00,0.00,N,5,-26, +20250620,550,547,556,521,50933,27795045,00,0.00,N,2,6, +20250619,544,547,570,541,41515,22780425,00,0.00,N,5,-3, +20250618,547,551,551,542,57072,31216933,00,0.00,N,5,-3, +20250617,550,547,552,539,30717,16694386,00,0.00,N,2,3, +20250616,547,529,549,524,34702,18526352,00,0.00,N,2,18, +20250613,529,546,550,527,43366,23471906,00,0.00,N,5,-14, +20250612,543,531,550,530,92849,50311235,00,0.00,N,2,13, +20250611,530,529,535,523,47997,25344884,00,0.00,N,2,1, +20250610,529,528,537,520,72944,38517027,00,0.00,N,2,1, +20250609,528,526,540,523,48440,25580158,00,0.00,N,2,2, +20250605,526,520,540,515,56555,29628039,00,0.00,N,2,6, +20250604,520,525,539,495,131584,67395848,00,0.00,N,5,-5, +20250602,525,525,530,522,63039,33158790,00,0.00,N,3,0, +20250530,525,510,530,510,37347,19477019,00,0.00,N,2,11, +20250529,514,518,520,510,22908,11785824,00,0.00,N,5,-4, +20250528,518,512,521,485,46377,23438715,00,0.00,N,2,6, +20250527,512,518,520,510,44015,22557739,00,0.00,N,5,-6, +20250526,518,513,521,512,71495,36849437,00,0.00,N,2,5, +20250523,513,511,538,509,161788,84157228,00,0.00,N,2,2, +20250522,511,508,528,501,76116,38866680,00,0.00,N,2,10, +20250521,501,508,511,489,92699,46304977,00,0.00,N,5,-7, +20250520,508,476,544,476,410102,208256591,00,0.00,N,2,32, +20250519,476,496,505,476,105201,51410329,00,0.00,N,5,-20, 20250516,496,470,529,466,384179,191044674,00,0.00,N,2,26, 20250515,470,468,472,466,37616,17607948,00,0.00,N,5,-2, 20250514,472,470,478,467,44144,20753839,00,0.00,N,2,2, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 1a404efbbd47..7a88ffc4655e 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22250,22700,23100,21300,114022,2499055575,00,0.00,N,2,50, +20250624,22200,21500,22750,20700,182559,4010426325,00,0.00,N,2,1000, +20250623,21200,20800,21600,20700,98744,2082296975,00,0.00,N,2,50, +20250620,21150,21650,21850,20450,164583,3483306525,00,0.00,N,5,-300, +20250619,21450,19250,22000,19250,410013,8616774960,00,0.00,N,2,2200, +20250618,19250,17900,19600,17510,481496,9192810225,00,0.00,N,2,1650, +20250617,17600,16800,17720,16300,116254,1964471680,00,0.00,N,2,830, +20250616,16770,17110,17350,16710,62869,1065818930,00,0.00,N,5,-370, +20250613,17140,17270,17610,16760,51737,885215730,00,0.00,N,5,-130, +20250612,17270,17500,17610,17190,29868,517996410,00,0.00,N,5,-230, +20250611,17500,16930,17600,16810,48967,847243510,00,0.00,N,2,570, +20250610,16930,17070,17070,16780,18525,312884930,00,0.00,N,2,20, +20250609,16910,17490,17500,16720,50025,845495770,00,0.00,N,5,-590, +20250605,17500,17820,17970,17240,37140,650105490,00,0.00,N,5,-320, +20250604,17820,16860,17850,16860,81904,1433442370,00,0.00,N,2,960, +20250602,16860,16680,16870,16530,24524,409948690,00,0.00,N,2,180, +20250530,16680,17000,17260,16500,40686,683313270,00,0.00,N,5,-310, +20250529,16990,16910,17190,16890,18235,310109600,00,0.00,N,2,80, +20250528,16910,17250,17470,16730,49284,836031095,00,0.00,N,5,-440, +20250527,17350,16760,17450,16560,79282,1362342885,00,0.00,N,2,640, +20250526,16710,16340,16930,16150,37284,608041940,00,0.00,N,2,370, +20250523,16340,16420,16630,15550,45272,738300735,00,0.00,N,2,10, +20250522,16330,15770,16600,15530,134677,2186168520,00,0.00,N,2,450, +20250521,15880,15300,15900,15130,59567,936482410,00,0.00,N,2,580, +20250520,15300,14810,15380,14810,38741,588272340,00,0.00,N,2,500, +20250519,14800,14800,14910,14550,12985,191640160,00,0.00,N,5,-100, 20250516,14900,15240,15240,14750,19204,285489860,00,0.00,N,5,-200, 20250515,15100,15200,15270,14930,25660,385892560,00,0.00,N,2,20, 20250514,15080,14700,15280,14700,53616,807490205,00,0.00,N,2,420, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 5127c0f8a399..b0f46aa4611b 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,60500,61000,61100,59500,184415,11107388800,00,0.00,N,5,-600, +20250624,61100,60300,61600,58900,296303,17938510000,00,0.00,N,2,1400, +20250623,59700,60100,60700,58400,199110,11810473350,00,0.00,N,5,-800, +20250620,60500,60300,60900,58900,389210,23482545700,00,0.00,N,2,600, +20250619,59900,60100,60500,58400,221653,13175686700,00,0.00,N,5,-300, +20250618,60200,56500,60900,56400,395028,23578131050,00,0.00,N,2,3200, +20250617,57000,57800,58500,56500,206039,11794697850,00,0.00,N,3,0, +20250616,57000,57700,58400,56300,155633,8836742100,00,0.00,N,5,-1100, +20250613,58100,60400,60800,57100,324754,18838625300,00,0.00,N,5,-1800, +20250612,59900,58300,60100,58100,499657,29739561050,00,0.00,N,2,300, +20250611,59600,59500,60800,58400,257666,15379335500,00,0.00,N,5,-500, +20250610,60100,56200,61300,55900,703124,41829585150,00,0.00,N,2,5300, +20250609,54800,55400,55600,54500,161096,8852183100,00,0.00,N,5,-1100, +20250605,55900,54600,57000,54400,169961,9466185400,00,0.00,N,2,1200, +20250604,54700,54900,55700,54100,147353,8089193650,00,0.00,N,5,-400, +20250602,55100,51500,55400,51400,359288,19400900900,00,0.00,N,2,4000, +20250530,51100,50800,51700,50400,109373,5575797000,00,0.00,N,2,100, +20250529,51000,52200,52200,50300,172930,8812749300,00,0.00,N,5,-600, +20250528,51600,51300,52500,51100,87761,4558756150,00,0.00,N,2,300, +20250527,51300,51500,52300,51000,61260,3145630200,00,0.00,N,5,-1100, +20250526,52400,50700,52600,50700,189207,9824047750,00,0.00,N,2,1900, +20250523,50500,51400,51800,49750,118033,5958683900,00,0.00,N,5,-900, +20250522,51400,51500,52700,51200,116097,6003032000,00,0.00,N,3,0, +20250521,51400,51700,52100,51100,85841,4425332350,00,0.00,N,5,-100, +20250520,51500,51800,52500,51000,145938,7532231900,00,0.00,N,2,300, +20250519,51200,53400,53700,50600,219968,11316442550,00,0.00,N,5,-1800, 20250516,53000,51600,54050,51300,383041,20171944450,00,0.00,N,2,2800, 20250515,50200,50500,51300,50000,96891,4887843800,00,0.00,N,5,-300, 20250514,50500,51500,51600,50300,159487,8118388300,00,0.00,N,5,-1000, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index dd5d4060f7e6..03852849b935 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4200,4200,4250,4000,5026,20375295,00,0.00,N,2,55, +20250624,4145,4400,4400,3910,389,1539835,00,0.00,N,5,-155, +20250623,4300,4000,4300,3870,792,3089470,00,0.00,N,2,310, +20250620,3990,4200,4200,3715,528,1977240,00,0.00,N,5,-10, +20250619,4000,4175,4180,4000,2723,10952835,00,0.00,N,5,-195, +20250618,4195,4300,4700,3915,5575,22709850,00,0.00,N,2,95, +20250617,4100,4400,4500,4100,3012,12533590,00,0.00,N,5,-75, +20250616,4175,4625,4890,4165,3060,12984655,00,0.00,N,5,-725, +20250613,4900,4770,4900,4770,13,62140,00,0.00,N,5,-50, +20250612,4950,5000,5000,4615,252,1174850,00,0.00,N,5,-50, +20250611,5000,4650,5000,4500,370,1731960,00,0.00,N,3,0, +20250610,5000,5000,5000,4650,463,2249940,00,0.00,N,2,195, +20250609,4805,5000,5000,4805,2,9805,00,0.00,N,5,-185, +20250605,4990,5100,5100,4710,503,2380530,00,0.00,N,5,-60, +20250604,5050,5070,5070,5050,31,156570,00,0.00,N,2,40, +20250602,5010,5010,5010,5010,1,5010,00,0.00,N,5,-90, +20250530,5100,5000,5100,4995,20,100955,00,0.00,N,2,115, +20250529,4985,4990,4990,4985,52,259225,00,0.00,N,5,-235, +20250528,5220,5680,5680,5220,3,16180,00,0.00,N,2,240, +20250527,4980,4990,4990,4800,803,3949960,00,0.00,N,5,-20, +20250526,5000,5070,5080,4800,2671,13355935,00,0.00,N,5,-70, +20250523,5070,5090,5090,5070,398,2025740,00,0.00,N,5,-20, +20250522,5090,5090,5090,5090,1,5090,00,0.00,N,2,50, +20250521,5040,5020,5090,4810,890,4501870,00,0.00,N,5,-50, +20250520,5090,5100,5100,4800,494,2438695,00,0.00,N,2,80, +20250519,5010,4800,5030,4800,40,198645,00,0.00,N,5,-10, 20250516,5020,5100,5100,4820,732,3685110,00,0.00,N,5,-10, 20250515,5030,5050,5050,4800,730,3600385,00,0.00,N,3,0, 20250514,5030,5140,5140,4900,247,1234790,00,0.00,N,5,-20, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 2c4ff746926d..b70151d15c1a 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9990,10090,10090,9820,26737,266304250,00,0.00,N,5,-10, +20250624,10000,9800,10080,9750,33111,327668915,00,0.00,N,2,320, +20250623,9680,9950,9950,9510,50281,483792315,00,0.00,N,5,-350, +20250620,10030,10110,10110,9880,27695,275926120,00,0.00,N,5,-40, +20250619,10070,10170,10330,10010,24176,244726100,00,0.00,N,5,-100, +20250618,10170,10340,10340,10100,28575,291141200,00,0.00,N,5,-190, +20250617,10360,10020,10690,9990,63403,655904110,00,0.00,N,2,310, +20250616,10050,10200,10200,9860,48004,478446920,00,0.00,N,5,-150, +20250613,10200,10470,10650,10140,50130,512685010,00,0.00,N,5,-250, +20250612,10450,10410,10650,10410,30997,326843660,00,0.00,N,5,-110, +20250611,10560,10420,10630,10370,38977,410408510,00,0.00,N,2,120, +20250610,10440,10890,10890,10380,41685,439448615,00,0.00,N,5,-260, +20250609,10700,10750,11060,10460,97326,1038538920,00,0.00,N,2,100, +20250605,10600,10540,10710,10080,117049,1231753175,00,0.00,N,2,150, +20250604,10450,9500,10500,9410,338779,3423749410,00,0.00,N,2,1310, +20250602,9140,9110,9200,8910,19118,172513390,00,0.00,N,2,30, +20250530,9110,9430,9430,9080,18082,166191980,00,0.00,N,5,-310, +20250529,9420,9350,9590,9280,19317,181209990,00,0.00,N,2,70, +20250528,9350,9240,9500,9230,23091,217392000,00,0.00,N,2,160, +20250527,9190,9320,9320,9110,9589,88301200,00,0.00,N,5,-20, +20250526,9210,9090,9790,9080,90149,844875440,00,0.00,N,2,120, +20250523,9090,9190,9220,9010,22974,208632270,00,0.00,N,5,-10, +20250522,9100,9390,9410,8990,44824,407467830,00,0.00,N,5,-380, +20250521,9480,9560,9610,9440,9561,90689620,00,0.00,N,5,-90, +20250520,9570,9520,9660,9440,10408,99214845,00,0.00,N,2,100, +20250519,9470,9610,9620,9360,11072,104587555,00,0.00,N,5,-140, 20250516,9610,9240,9840,9240,70114,677196290,00,0.00,N,2,370, 20250515,9240,9450,9450,9170,12844,118592610,00,0.00,N,5,-160, 20250514,9400,9290,9430,9180,27277,253664460,00,0.00,N,2,170, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 4cf002b87bdb..86f8380307ea 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5220,5200,5470,5140,348778,1834325120,00,0.00,N,2,160, +20250624,5060,4970,5170,4915,168401,851230860,00,0.00,N,2,210, +20250623,4850,4800,4950,4590,71858,345410931,00,0.00,N,3,0, +20250620,4850,4850,4950,4800,65044,317001285,00,0.00,N,5,-30, +20250619,4880,4990,4990,4850,43937,214876375,00,0.00,N,5,-80, +20250618,4960,4875,4995,4755,70280,344432507,00,0.00,N,2,170, +20250617,4790,4855,4910,4700,61219,294714665,00,0.00,N,5,-65, +20250616,4855,4760,4860,4605,79152,374265122,00,0.00,N,2,110, +20250613,4745,5020,5070,4710,131302,632065411,00,0.00,N,5,-255, +20250612,5000,5130,5180,4890,123853,623160490,00,0.00,N,5,-130, +20250611,5130,5040,5240,5030,114251,588949420,00,0.00,N,2,150, +20250610,4980,5080,5170,4980,84947,431024055,00,0.00,N,5,-100, +20250609,5080,5330,5440,4810,270444,1386939067,00,0.00,N,5,-230, +20250605,5310,5380,5430,5260,99840,532447330,00,0.00,N,5,-60, +20250604,5370,5160,5380,5160,145342,768489580,00,0.00,N,2,170, +20250602,5200,5380,5390,5130,203573,1071124495,00,0.00,N,5,-170, +20250530,5370,5530,5640,5360,356822,1948718800,00,0.00,N,5,-160, +20250529,5530,5420,5800,5330,1322957,7399232270,00,0.00,N,3,0, +20250528,5530,5500,5820,5250,1764276,9738620015,00,0.00,N,2,100, +20250527,5430,5930,6110,5210,6036453,34289959805,00,0.00,N,2,300, +20250526,5130,4020,5130,4000,1408413,6922408098,00,0.00,N,1,1180, +20250523,3950,4145,4180,3950,21908,89067147,00,0.00,N,5,-195, +20250522,4145,4250,4295,4145,12189,51225925,00,0.00,N,5,-150, +20250521,4295,4190,4320,4190,13925,59377465,00,0.00,N,2,70, +20250520,4225,4140,4300,4140,14696,62276705,00,0.00,N,2,55, +20250519,4170,4170,4245,4070,23808,99272484,00,0.00,N,5,-60, 20250516,4230,4305,4305,4155,46491,195575035,00,0.00,N,5,-145, 20250515,4375,4475,4475,4360,23355,102474280,00,0.00,N,5,-100, 20250514,4475,4390,4475,4335,33315,146583467,00,0.00,N,2,85, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 03793858bb95..d89fc91ffd45 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,58900,59500,59500,56600,54894,3204962850,00,0.00,N,2,100, +20250624,58800,59400,60400,57600,40987,2412822350,00,0.00,N,2,400, +20250623,58400,58100,59200,57400,35042,2050520450,00,0.00,N,2,300, +20250620,58100,57400,59600,57000,118428,6847816750,00,0.00,N,2,1500, +20250619,56600,58600,58600,56200,48677,2768963850,00,0.00,N,5,-1100, +20250618,57700,56800,58300,56500,64074,3668136150,00,0.00,N,2,900, +20250617,56800,57900,58100,56100,78156,4434691350,00,0.00,N,5,-800, +20250616,57600,56800,59000,55900,63294,3676855050,00,0.00,N,2,800, +20250613,56800,57600,58400,55800,77676,4412427000,00,0.00,N,5,-700, +20250612,57500,59500,59500,56500,59775,3421301300,00,0.00,N,5,-700, +20250611,58200,57600,59300,55000,104521,6051085150,00,0.00,N,2,1100, +20250610,57100,56500,58900,56500,39487,2266268950,00,0.00,N,2,500, +20250609,56600,57600,57600,55900,49670,2807105950,00,0.00,N,5,-500, +20250605,57100,56600,57100,55300,63785,3581885450,00,0.00,N,2,900, +20250604,56200,57400,57700,55600,54538,3059920000,00,0.00,N,5,-300, +20250602,56500,56300,57000,54900,60164,3381844800,00,0.00,N,2,900, +20250530,55600,55000,57000,54900,47986,2669581700,00,0.00,N,2,600, +20250529,55000,56700,56800,53400,133839,7325288350,00,0.00,N,5,-1400, +20250528,56400,57100,57300,55100,80068,4502788150,00,0.00,N,3,0, +20250527,56400,57500,58200,56300,47290,2690808250,00,0.00,N,5,-1400, +20250526,57800,59300,60800,56300,88768,5073037800,00,0.00,N,5,-1500, +20250523,59300,57300,59600,56600,81811,4802825750,00,0.00,N,2,2400, +20250522,56900,58000,58300,56300,40568,2311001450,00,0.00,N,5,-1100, +20250521,58000,58300,59400,57300,53085,3089222500,00,0.00,N,2,100, +20250520,57900,57700,58100,56800,55042,3151377700,00,0.00,N,2,200, +20250519,57700,58000,59300,55500,60087,3411616900,00,0.00,N,5,-600, 20250516,58300,59200,59300,57800,35361,2063739350,00,0.00,N,5,-900, 20250515,59200,59900,60500,58600,20449,1208807650,00,0.00,N,5,-700, 20250514,59900,59600,61500,58600,57869,3489055000,00,0.00,N,2,1300, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 9d4e856be522..51c60b1aa4cc 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,844,842,845,827,136524,114031006,00,0.00,N,2,2, +20250624,842,831,847,828,142605,119556697,00,0.00,N,2,12, +20250623,830,843,843,820,146453,121111467,00,0.00,N,5,-14, +20250620,844,817,868,807,856106,725874424,00,0.00,N,2,32, +20250619,812,808,819,808,50861,41370983,00,0.00,N,2,4, +20250618,808,809,815,803,60832,49239329,00,0.00,N,2,1, +20250617,807,805,817,801,86045,69522255,00,0.00,N,2,1, +20250616,806,809,825,799,184350,148522130,00,0.00,N,5,-3, +20250613,809,822,841,802,119212,96804285,00,0.00,N,5,-13, +20250612,822,834,837,822,64757,53784923,00,0.00,N,5,-14, +20250611,836,822,840,819,174077,144452898,00,0.00,N,2,14, +20250610,822,818,824,810,73968,60553496,00,0.00,N,2,4, +20250609,818,806,825,806,146935,119551728,00,0.00,N,2,12, +20250605,806,806,812,799,75006,60287384,00,0.00,N,3,0, +20250604,806,803,814,798,64605,52128742,00,0.00,N,2,3, +20250602,803,800,806,797,82049,65574952,00,0.00,N,2,3, +20250530,800,801,809,797,83408,66781908,00,0.00,N,5,-1, +20250529,801,805,807,795,159974,127994442,00,0.00,N,3,0, +20250528,801,801,807,797,65589,52470600,00,0.00,N,3,0, +20250527,801,804,811,792,93415,74617215,00,0.00,N,5,-2, +20250526,803,806,807,800,57973,46571790,00,0.00,N,5,-4, +20250523,807,806,820,798,93450,75047871,00,0.00,N,2,1, +20250522,806,817,817,802,55817,45115575,00,0.00,N,5,-14, +20250521,820,797,820,797,64136,51592187,00,0.00,N,2,19, +20250520,801,799,808,798,38751,31124729,00,0.00,N,2,2, +20250519,799,798,807,798,119487,95788897,00,0.00,N,5,-2, 20250516,801,820,820,795,394719,316589361,00,0.00,N,5,-19, 20250515,820,821,826,814,114227,93424757,00,0.00,N,5,-1, 20250514,821,818,822,815,203234,166162252,00,0.00,N,2,5, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 17affed9f77d..47ba950136ef 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5030,5120,5130,4970,158799,799413455,00,0.00,N,5,-70, +20250624,5100,4825,5100,4825,322274,1614024375,00,0.00,N,2,360, +20250623,4740,4715,4800,4670,95454,452098572,00,0.00,N,5,-80, +20250620,4820,4780,4835,4730,72415,346749815,00,0.00,N,2,40, +20250619,4780,4850,4850,4755,64525,309544015,00,0.00,N,5,-30, +20250618,4810,4650,4815,4650,38656,182877880,00,0.00,N,2,110, +20250617,4700,4720,4845,4630,84989,403474286,00,0.00,N,2,40, +20250616,4660,4680,4715,4595,49887,231066617,00,0.00,N,5,-55, +20250613,4715,4900,4925,4630,91415,434064446,00,0.00,N,5,-170, +20250612,4885,4875,4915,4855,81019,395651697,00,0.00,N,5,-10, +20250611,4895,4825,4930,4825,93470,456835009,00,0.00,N,2,95, +20250610,4800,4860,4865,4775,53126,255569560,00,0.00,N,5,-50, +20250609,4850,4850,4920,4800,79619,386869053,00,0.00,N,2,50, +20250605,4800,4755,4920,4705,134752,652123593,00,0.00,N,2,65, +20250604,4735,4605,4765,4595,90727,426601051,00,0.00,N,2,200, +20250602,4535,4585,4625,4510,67582,307630310,00,0.00,N,5,-50, +20250530,4585,4620,4685,4565,54384,250742555,00,0.00,N,5,-55, +20250529,4640,4700,4740,4600,60674,281347090,00,0.00,N,5,-40, +20250528,4680,4620,4700,4605,74980,348486455,00,0.00,N,2,115, +20250527,4565,4565,4610,4505,37037,167685945,00,0.00,N,5,-5, +20250526,4570,4570,4630,4485,59302,271027220,00,0.00,N,2,100, +20250523,4470,4570,4660,4470,62367,282260425,00,0.00,N,5,-80, +20250522,4550,4670,4710,4540,49025,224818937,00,0.00,N,5,-95, +20250521,4645,4730,4760,4640,69872,328338105,00,0.00,N,5,-55, +20250520,4700,4740,4795,4700,48603,230394475,00,0.00,N,5,-30, +20250519,4730,4665,4730,4605,63743,295905650,00,0.00,N,5,-35, 20250516,4765,4820,4825,4715,72051,342753170,00,0.00,N,5,-55, 20250515,4820,4950,4965,4810,68462,333755545,00,0.00,N,5,-125, 20250514,4945,4890,5020,4800,186700,918789965,00,0.00,N,2,105, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 175eb4e16c27..b83e8560a5dc 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,53700,54000,54800,52900,85357,4584506400,00,0.00,N,2,100, +20250624,53600,54100,55300,52500,116683,6260898300,00,0.00,N,2,400, +20250623,53200,52800,53600,52000,98790,5209581450,00,0.00,N,5,-1500, +20250620,54700,55500,56000,53900,297689,16302396700,00,0.00,N,3,0, +20250619,54700,53800,55400,53200,227115,12376120700,00,0.00,N,2,1700, +20250618,53000,51600,53800,51400,151046,7998135650,00,0.00,N,2,700, +20250617,52300,53100,53300,51000,131511,6886241650,00,0.00,N,5,-200, +20250616,52500,52100,53000,50400,192141,9884237500,00,0.00,N,2,100, +20250613,52400,54800,55000,51700,190503,10000353750,00,0.00,N,5,-1800, +20250612,54200,54800,55000,54000,214831,11695513100,00,0.00,N,5,-1000, +20250611,55200,55900,56000,54500,218376,12012980150,00,0.00,N,5,-800, +20250610,56000,50000,57000,49800,696355,38420045100,00,0.00,N,2,6700, +20250609,49300,49900,50500,49250,70677,3519808625,00,0.00,N,5,-100, +20250605,49400,49600,50200,48900,107849,5316787425,00,0.00,N,5,-300, +20250604,49700,49950,50400,49100,212649,10599520650,00,0.00,N,2,1500, +20250602,48200,47400,49450,47100,119289,5793049975,00,0.00,N,2,450, +20250530,47750,47000,48150,46700,77221,3681374250,00,0.00,N,2,650, +20250529,47100,47650,47650,46100,160650,7497029475,00,0.00,N,5,-100, +20250528,47200,46750,47900,46500,180354,8561498825,00,0.00,N,2,1600, +20250527,45600,45800,46300,45400,70676,3225375825,00,0.00,N,5,-650, +20250526,46250,47000,47000,45400,99231,4589159500,00,0.00,N,5,-50, +20250523,46300,44850,46600,43700,165653,7595174625,00,0.00,N,2,2150, +20250522,44150,43500,46600,43450,95630,4255178025,00,0.00,N,2,450, +20250521,43700,43450,43950,43100,62996,2748553025,00,0.00,N,2,150, +20250520,43550,43500,43850,43050,78526,3417078275,00,0.00,N,2,400, +20250519,43150,43350,43900,42950,97759,4242638075,00,0.00,N,5,-550, 20250516,43700,45100,45150,42800,172660,7512269175,00,0.00,N,5,-1400, 20250515,45100,45800,46700,45000,91278,4145965050,00,0.00,N,5,-850, 20250514,45950,45150,46250,45150,61305,2808405250,00,0.00,N,2,850, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index fffec8c771cb..2cb908045084 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9640,9760,9780,9510,268189,2582667565,00,0.00,N,2,130, +20250624,9510,9400,9580,9370,254152,2408819350,00,0.00,N,2,370, +20250623,9140,9270,9270,8990,235502,2143271125,00,0.00,N,5,-350, +20250620,9490,9490,9570,9390,161890,1531284265,00,0.00,N,2,20, +20250619,9470,9670,9670,9440,139128,1325341215,00,0.00,N,5,-10, +20250618,9480,9440,9550,9370,127902,1208414525,00,0.00,N,2,30, +20250617,9450,9460,9850,9350,342193,3291515910,00,0.00,N,2,60, +20250616,9390,9360,9450,9280,111632,1043287805,00,0.00,N,5,-60, +20250613,9450,9780,9810,9320,375211,3546938745,00,0.00,N,5,-240, +20250612,9690,9720,9850,9590,268110,2605119775,00,0.00,N,5,-100, +20250611,9790,9630,9870,9600,283561,2763469665,00,0.00,N,2,240, +20250610,9550,9650,9700,9480,174394,1663820080,00,0.00,N,5,-30, +20250609,9580,9790,9820,9570,199810,1934178425,00,0.00,N,5,-50, +20250605,9630,9510,9810,9460,279412,2705376515,00,0.00,N,2,170, +20250604,9460,9480,9610,9430,194987,1855946465,00,0.00,N,2,160, +20250602,9300,9410,9470,9270,133852,1249303515,00,0.00,N,5,-90, +20250530,9390,9570,9620,9390,207900,1971411345,00,0.00,N,5,-310, +20250529,9700,9870,9890,9600,241611,2345114650,00,0.00,N,2,100, +20250528,9600,9390,10200,9360,1137139,11161143360,00,0.00,N,2,340, +20250527,9260,9340,9370,9190,115442,1066932040,00,0.00,N,5,-50, +20250526,9310,9030,9450,9030,133062,1242721235,00,0.00,N,2,150, +20250523,9160,9320,9380,9130,141898,1311080515,00,0.00,N,5,-160, +20250522,9320,9410,9490,9250,201294,1875294315,00,0.00,N,5,-230, +20250521,9550,9680,9690,9530,134525,1291351850,00,0.00,N,5,-80, +20250520,9630,9650,9800,9610,159182,1542244080,00,0.00,N,2,90, +20250519,9540,9650,9710,9410,198537,1889330675,00,0.00,N,5,-230, 20250516,9770,9980,9990,9750,183182,1796796385,00,0.00,N,5,-140, 20250515,9910,10240,10260,9900,303580,3044536450,00,0.00,N,5,-370, 20250514,10280,10250,10350,10170,314935,3232394065,00,0.00,N,2,180, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 0d302a857dc0..4dca8c930f0e 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,970,980,980,970,168,163630,00,0.00,N,2,11, +20250624,959,1124,1124,959,612,599134,00,0.00,N,5,-20, +20250623,979,980,980,901,397,358693,00,0.00,N,5,-1, +20250620,980,980,980,960,3292,3197520,00,0.00,N,2,1, +20250619,979,1180,1180,979,526,515155,00,0.00,N,5,-55, +20250618,1034,1145,1146,977,2832,2914023,00,0.00,N,5,-113, +20250617,1147,1147,1147,1147,1,1147,00,0.00,N,1,149, +20250616,998,1126,1126,950,3866,3681516,00,0.00,N,2,18, +20250613,980,992,992,901,4601,4431185,00,0.00,N,2,116, +20250612,864,1145,1145,864,2453,2369432,00,0.00,N,5,-136, +20250611,1000,1087,1087,900,1064,1000587,00,0.00,N,2,51, +20250610,949,1090,1090,901,383,345368,00,0.00,N,3,0, +20250609,949,860,1000,860,1757,1554449,00,0.00,N,2,50, +20250605,899,948,948,810,9912,8577723,00,0.00,N,5,-51, +20250604,950,1144,1144,913,438,402036,00,0.00,N,5,-49, +20250602,999,1195,1195,890,3930,3728068,00,0.00,N,5,-46, +20250530,1045,1165,1165,1045,9,9525,00,0.00,N,2,30, +20250529,1015,1193,1193,903,2563,2341174,00,0.00,N,5,-23, +20250528,1038,953,1194,952,718,691483,00,0.00,N,5,-82, +20250527,1120,1169,1169,905,873,811916,00,0.00,N,2,100, +20250526,1020,1040,1040,998,1312,1309690,00,0.00,N,5,-20, +20250523,1040,1050,1050,950,1539,1475210,00,0.00,N,5,-60, +20250522,1100,1198,1198,1100,51,56198,00,0.00,N,2,40, +20250521,1060,1196,1196,1050,136,143153,00,0.00,N,5,-39, +20250520,1099,1198,1200,1050,2476,2764945,00,0.00,N,5,-70, +20250519,1169,1199,1199,1169,35,41065,00,0.00,N,5,-126, 20250516,1295,1295,1295,1295,1,1295,00,0.00,N,2,126, 20250515,1169,1196,1200,1169,844,1010790,00,0.00,N,5,-30, 20250514,1199,1102,1200,1102,5892,6493277,00,0.00,N,5,-97, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 9d22fb3a3691..13ca70de3f30 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7160,7250,7510,7020,494918,3614086215,00,0.00,N,5,-90, +20250624,7250,7540,7650,7230,458236,3396658180,00,0.00,N,5,-170, +20250623,7420,7600,7750,7370,614421,4599664990,00,0.00,N,5,-480, +20250620,7900,7960,8050,7800,312337,2468411500,00,0.00,N,5,-100, +20250619,8000,8240,8360,7920,601125,4836186440,00,0.00,N,5,-220, +20250618,8220,8400,8470,8100,835026,6880207780,00,0.00,N,5,-60, +20250617,8280,7850,8820,7850,3804537,32120678275,00,0.00,N,2,520, +20250616,7760,7910,8000,7450,953408,7372045440,00,0.00,N,5,-410, +20250613,8170,7940,8950,7940,5041025,42896721505,00,0.00,N,2,340, +20250612,7830,8040,8100,7820,1018305,8033211820,00,0.00,N,5,-430, +20250611,8260,7420,8500,7420,6001579,49359140450,00,0.00,N,2,860, +20250610,7400,7640,7640,7330,551261,4106362860,00,0.00,N,5,-240, +20250609,7640,7500,7770,7320,716513,5403461935,00,0.00,N,2,20, +20250605,7620,7890,7990,7550,918810,7084731045,00,0.00,N,5,-270, +20250604,7890,8100,8180,7760,807374,6397485905,00,0.00,N,5,-380, +20250602,8270,8620,8700,8210,988861,8278583015,00,0.00,N,5,-260, +20250530,8530,8670,9090,8430,3500500,30607854110,00,0.00,N,5,-250, +20250529,8780,7980,9390,7700,8517661,74856789155,00,0.00,N,2,730, +20250528,8050,8440,8490,8030,1848069,15119814960,00,0.00,N,5,-650, +20250527,8700,8670,9150,7850,5841736,50146782430,00,0.00,N,2,250, +20250526,8450,7890,8520,7890,919995,7657172410,00,0.00,N,2,790, +20250523,7660,8000,8000,7600,711260,5506499090,00,0.00,N,5,-660, +20250522,8320,7740,8660,7740,1800846,15105198230,00,0.00,N,2,530, +20250521,7790,8300,8680,7520,12475839,101520816845,00,0.00,N,2,540, +20250520,7250,6900,7800,6730,11535722,83510008545,00,0.00,N,2,90, +20250519,7160,6010,7160,5760,11416990,77968019080,00,0.00,N,1,1650, 20250516,5510,5760,5770,5420,137934,768297850,00,0.00,N,5,-260, 20250515,5770,5670,5860,5600,209404,1207077640,00,0.00,N,2,110, 20250514,5660,5760,5770,5600,59483,335729480,00,0.00,N,3,0, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 785e8ca7ccf2..30112dcdd674 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1515,1509,1526,1492,106277,159670283,00,0.00,N,2,15, +20250624,1500,1463,1528,1463,149561,224163941,00,0.00,N,2,39, +20250623,1461,1494,1509,1454,223277,329028448,00,0.00,N,5,-50, +20250620,1511,1519,1519,1497,132248,198965524,00,0.00,N,2,1, +20250619,1510,1535,1535,1500,70717,106689742,00,0.00,N,5,-10, +20250618,1520,1538,1538,1515,74281,113079396,00,0.00,N,2,5, +20250617,1515,1513,1542,1504,87657,133111865,00,0.00,N,2,2, +20250616,1513,1553,1560,1500,96053,145438450,00,0.00,N,5,-40, +20250613,1553,1530,1590,1530,300022,468742146,00,0.00,N,2,26, +20250612,1527,1516,1546,1507,94790,144455497,00,0.00,N,2,13, +20250611,1514,1510,1538,1497,103126,155929674,00,0.00,N,2,4, +20250610,1510,1520,1520,1485,72337,108691915,00,0.00,N,5,-4, +20250609,1514,1503,1530,1494,202427,305182774,00,0.00,N,2,13, +20250605,1501,1519,1519,1482,171691,257306804,00,0.00,N,2,15, +20250604,1486,1551,1551,1471,156444,237114153,00,0.00,N,5,-44, +20250602,1530,1552,1564,1530,89751,138665912,00,0.00,N,5,-22, +20250530,1552,1573,1573,1541,60007,93460626,00,0.00,N,5,-21, +20250529,1573,1584,1584,1559,44910,70350879,00,0.00,N,2,8, +20250528,1565,1558,1590,1505,124574,195126524,00,0.00,N,2,7, +20250527,1558,1621,1629,1555,114576,180529301,00,0.00,N,5,-63, +20250526,1621,1588,1656,1578,64737,105321433,00,0.00,N,2,33, +20250523,1588,1596,1605,1579,82535,130896326,00,0.00,N,5,-8, +20250522,1596,1620,1626,1585,47934,76487187,00,0.00,N,5,-24, +20250521,1620,1626,1646,1608,64200,103857558,00,0.00,N,5,-6, +20250520,1626,1606,1650,1606,67723,109509957,00,0.00,N,2,20, +20250519,1606,1641,1641,1600,97316,157027491,00,0.00,N,5,-35, 20250516,1641,1702,1702,1620,174961,286125525,00,0.00,N,5,-63, 20250515,1704,1735,1752,1683,104417,178185554,00,0.00,N,5,-31, 20250514,1735,1763,1775,1714,190711,332058527,00,0.00,N,5,-26, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index ee87edea80b1..a819c42cedd1 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2700,2700,2700,2700,8,21600,00,0.00,N,2,100, +20250624,2600,2630,2850,2600,270,749000,00,0.00,N,3,0, +20250623,2600,2700,2700,2600,20,53000,00,0.00,N,2,90, +20250620,2510,2510,2510,2510,0,0,00,0.00,N,3,0, +20250619,2510,2510,2510,2510,600,1506000,00,0.00,N,5,-40, +20250618,2550,2550,2550,2550,5,12750,00,0.00,N,2,40, +20250617,2510,2510,2520,2500,338,849370,00,0.00,N,3,0, +20250616,2510,2510,2510,2510,0,0,00,0.00,N,3,0, +20250613,2510,2510,2510,2510,15,37650,00,0.00,N,5,-75, +20250612,2585,2525,2585,2520,311,784335,00,0.00,N,2,25, +20250611,2560,2560,2560,2560,5,12800,00,0.00,N,2,10, +20250610,2550,2600,2600,2550,101,257600,00,0.00,N,5,-50, +20250609,2600,2610,2610,2600,53,137830,00,0.00,N,3,0, +20250605,2600,2600,2600,2590,230,597850,00,0.00,N,2,130, +20250604,2470,2500,2500,2470,323,806700,00,0.00,N,2,10, +20250602,2460,2450,2475,2450,17,42035,00,0.00,N,5,-10, +20250530,2470,2545,2545,2470,10,25065,00,0.00,N,5,-60, +20250529,2530,2450,2575,2450,207,515375,00,0.00,N,5,-50, +20250528,2580,2490,2580,2400,85,207950,00,0.00,N,2,130, +20250527,2450,2575,2590,2450,41,105750,00,0.00,N,5,-50, +20250526,2500,2600,2600,2500,440,1102500,00,0.00,N,5,-95, +20250523,2595,2575,2595,2575,40,103490,00,0.00,N,2,130, +20250522,2465,2460,2600,2460,62,159625,00,0.00,N,5,-5, +20250521,2470,2600,2600,2470,43,108615,00,0.00,N,5,-125, +20250520,2595,2450,2595,2450,21,54350,00,0.00,N,2,95, +20250519,2500,2600,2700,2500,50,131000,00,0.00,N,2,50, 20250516,2450,2580,2580,2450,373,962210,00,0.00,N,5,-130, 20250515,2580,2595,2595,2475,1173,2924190,00,0.00,N,2,70, 20250514,2510,2595,2595,2510,9,22920,00,0.00,N,2,5, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 6f6780b74de2..03cfdb1dc36f 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15540,15770,17090,15090,2298260,37284631320,00,0.00,N,2,1110, +20250624,14430,14010,14700,14000,100314,1442429220,00,0.00,N,2,650, +20250623,13780,13920,13990,13080,35985,492372345,00,0.00,N,5,-490, +20250620,14270,14160,14450,14030,23947,339753320,00,0.00,N,2,60, +20250619,14210,14590,14660,13360,39456,562343985,00,0.00,N,5,-250, +20250618,14460,14190,14480,13990,36058,512801385,00,0.00,N,2,270, +20250617,14190,14350,14850,13850,73844,1069876430,00,0.00,N,5,-50, +20250616,14240,14210,14290,14050,30565,433487710,00,0.00,N,5,-390, +20250613,14630,14730,14730,13900,62191,882800880,00,0.00,N,5,-10, +20250612,14640,14680,14740,14530,40692,594761465,00,0.00,N,5,-190, +20250611,14830,14790,14900,14580,53417,788230590,00,0.00,N,2,310, +20250610,14520,14820,14820,14430,41577,604503675,00,0.00,N,5,-130, +20250609,14650,15030,15030,14650,48305,715833480,00,0.00,N,5,-130, +20250605,14780,14520,15050,14450,120691,1789271485,00,0.00,N,2,250, +20250604,14530,14450,14730,14430,66601,968753090,00,0.00,N,2,270, +20250602,14260,14400,14440,14230,38516,550859010,00,0.00,N,2,30, +20250530,14230,13970,14350,13690,67679,953272200,00,0.00,N,2,70, +20250529,14160,14530,14530,13930,59995,847518510,00,0.00,N,2,200, +20250528,13960,13840,14300,13800,59240,828850985,00,0.00,N,2,420, +20250527,13540,13640,13800,13490,21218,288271370,00,0.00,N,5,-310, +20250526,13850,13170,14100,13170,54748,754009170,00,0.00,N,2,390, +20250523,13460,13860,13900,13310,42418,574048770,00,0.00,N,5,-220, +20250522,13680,14200,14220,13610,47479,656320130,00,0.00,N,5,-640, +20250521,14320,14330,14550,14210,46541,668513500,00,0.00,N,3,0, +20250520,14320,14410,14700,14320,71390,1034330585,00,0.00,N,2,40, +20250519,14280,14370,14450,14170,69754,996132155,00,0.00,N,5,-560, 20250516,14840,14240,15660,14140,457869,6827507180,00,0.00,N,2,590, 20250515,14250,14600,14870,14250,103895,1504307895,00,0.00,N,5,-340, 20250514,14590,14990,15130,14550,144990,2141468935,00,0.00,N,2,70, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 9df7fdfbe486..18372ac7577f 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2360,2380,2395,2310,611717,1441131016,00,0.00,N,2,10, +20250624,2350,2290,2370,2280,1277191,2977831929,00,0.00,N,2,140, +20250623,2210,2235,2245,2205,585123,1300002154,00,0.00,N,5,-85, +20250620,2295,2300,2335,2280,558392,1284326992,00,0.00,N,3,0, +20250619,2295,2270,2305,2235,478833,1082412010,00,0.00,N,2,30, +20250618,2265,2280,2300,2250,610640,1383218496,00,0.00,N,5,-70, +20250617,2335,2320,2380,2255,890950,2077795801,00,0.00,N,2,20, +20250616,2315,2220,2325,2195,607014,1382949309,00,0.00,N,2,85, +20250613,2230,2325,2325,2200,834483,1879617525,00,0.00,N,5,-65, +20250612,2295,2335,2350,2270,765962,1770302790,00,0.00,N,2,40, +20250611,2255,2280,2280,2245,351305,792515474,00,0.00,N,5,-15, +20250610,2270,2255,2315,2220,504842,1151190192,00,0.00,N,2,25, +20250609,2245,2220,2245,2140,768679,1684644451,00,0.00,N,5,-5, +20250605,2250,2235,2295,2230,682378,1539685749,00,0.00,N,5,-25, +20250604,2275,2310,2315,2235,563265,1279405711,00,0.00,N,5,-65, +20250602,2340,2350,2355,2300,520741,1213031461,00,0.00,N,5,-70, +20250530,2410,2435,2435,2245,421565,1004613031,00,0.00,N,5,-10, +20250529,2420,2350,2445,2350,847383,2039675076,00,0.00,N,2,110, +20250528,2310,2305,2355,2285,333744,771172154,00,0.00,N,2,40, +20250527,2270,2295,2310,2210,510359,1161109370,00,0.00,N,5,-45, +20250526,2315,2300,2385,2270,772909,1797177750,00,0.00,N,5,-70, +20250523,2385,2390,2415,2360,416788,993114479,00,0.00,N,2,15, +20250522,2370,2425,2435,2350,749271,1787507398,00,0.00,N,5,-100, +20250521,2470,2480,2495,2445,569942,1408787691,00,0.00,N,5,-100, +20250520,2570,2730,2735,2565,1662764,4373985304,00,0.00,N,5,-5, +20250519,2575,2675,2695,2550,1534215,4014493501,00,0.00,N,2,75, 20250516,2500,2470,2550,2450,633595,1589037416,00,0.00,N,5,-45, 20250515,2545,2575,2610,2515,930941,2383120475,00,0.00,N,5,-140, 20250514,2685,2705,2740,2550,1891505,4994094232,00,0.00,N,5,-65, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 8646842fc7c6..03394c290186 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6700,6740,6860,6700,21082,142524460,00,0.00,N,5,-100, +20250624,6800,6650,6950,6650,32699,223212300,00,0.00,N,2,10, +20250623,6790,6560,7080,6560,38650,265744670,00,0.00,N,5,-150, +20250620,6940,6950,6990,6830,23520,162823570,00,0.00,N,5,-10, +20250619,6950,6930,7060,6820,29642,204174860,00,0.00,N,5,-20, +20250618,6970,7020,7150,6850,78925,553213410,00,0.00,N,5,-10, +20250617,6980,6750,7290,6590,94050,650776840,00,0.00,N,2,230, +20250616,6750,6680,7470,6510,159579,1105197860,00,0.00,N,2,70, +20250613,6680,6890,6960,6650,11374,76406790,00,0.00,N,5,-210, +20250612,6890,6900,7000,6840,17462,120335020,00,0.00,N,5,-10, +20250611,6900,6910,7050,6800,16098,111063480,00,0.00,N,5,-10, +20250610,6910,6910,7050,6720,9522,65496490,00,0.00,N,5,-10, +20250609,6920,6890,6970,6800,10268,70799510,00,0.00,N,2,130, +20250605,6790,6680,6880,6680,12799,86576600,00,0.00,N,2,50, +20250604,6740,6620,6800,6610,13144,87684110,00,0.00,N,2,130, +20250602,6610,6840,6970,6550,34382,230889500,00,0.00,N,5,-300, +20250530,6910,6820,6920,6820,1616,11112650,00,0.00,N,2,50, +20250529,6860,6890,6930,6760,5406,37062970,00,0.00,N,2,10, +20250528,6850,6770,6970,6760,19115,130047660,00,0.00,N,2,80, +20250527,6770,7100,7100,6770,10676,73158190,00,0.00,N,5,-200, +20250526,6970,7320,7320,6970,27343,193340960,00,0.00,N,5,-150, +20250523,7120,7100,7260,7030,12726,90900035,00,0.00,N,2,20, +20250522,7100,7070,7100,6940,11300,79429375,00,0.00,N,2,100, +20250521,7000,6920,7090,6870,19356,135919105,00,0.00,N,2,80, +20250520,6920,6750,6970,6750,12042,82524410,00,0.00,N,2,180, +20250519,6740,6860,6860,6650,34583,232752970,00,0.00,N,5,-90, 20250516,6830,6930,6950,6780,43230,294194325,00,0.00,N,5,-100, 20250515,6930,6940,7100,6830,11306,77955270,00,0.00,N,5,-10, 20250514,6940,6820,6950,6820,34875,239712825,00,0.00,N,2,30, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index e32ff373ea65..c49b2d40c45e 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6150,6140,6180,6090,4051,24803570,00,0.00,N,2,10, +20250624,6140,6150,6150,6060,9297,56784180,00,0.00,N,2,20, +20250623,6120,6110,6150,6060,12386,75417200,00,0.00,N,5,-40, +20250620,6160,6150,6160,6070,15749,96146940,00,0.00,N,2,60, +20250619,6100,6150,6150,6070,4473,27282990,00,0.00,N,5,-20, +20250618,6120,6120,6180,6000,25068,152901070,00,0.00,N,3,0, +20250617,6120,6140,6150,6080,6881,42076570,00,0.00,N,5,-20, +20250616,6140,6260,6260,6110,2907,17827825,00,0.00,N,5,-50, +20250613,6190,6280,6280,6140,3509,21659550,00,0.00,N,5,-50, +20250612,6240,6220,6280,6200,4730,29525980,00,0.00,N,5,-10, +20250611,6250,6260,6260,6180,11263,69949870,00,0.00,N,2,20, +20250610,6230,6200,6270,6150,9236,57442860,00,0.00,N,2,30, +20250609,6200,6200,6210,6100,7523,46473505,00,0.00,N,2,30, +20250605,6170,6100,6290,6050,10148,62541580,00,0.00,N,2,70, +20250604,6100,6090,6150,6050,7720,47095490,00,0.00,N,2,10, +20250602,6090,6100,6100,6030,3857,23452600,00,0.00,N,3,0, +20250530,6090,5990,6090,5990,6137,37089840,00,0.00,N,2,110, +20250529,5980,6010,6070,5940,3212,19246250,00,0.00,N,5,-80, +20250528,6060,6020,6060,5920,15307,91197580,00,0.00,N,3,0, +20250527,6060,6080,6090,5990,3788,22768280,00,0.00,N,5,-20, +20250526,6080,6050,6090,6000,3423,20649920,00,0.00,N,2,30, +20250523,6050,6090,6090,6020,1486,9002130,00,0.00,N,2,60, +20250522,5990,6180,6180,5980,2297,13881030,00,0.00,N,5,-100, +20250521,6090,6090,6150,6000,5993,36407200,00,0.00,N,2,50, +20250520,6040,5970,6050,5930,3583,21494890,00,0.00,N,5,-10, +20250519,6050,6050,6100,5960,3049,18311830,00,0.00,N,5,-40, 20250516,6090,6140,6160,6050,2916,17694320,00,0.00,N,5,-10, 20250515,6100,6150,6150,6070,2343,14282900,00,0.00,N,5,-50, 20250514,6150,6140,6170,6060,3358,20470050,00,0.00,N,2,10, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 7297277780f2..535a634359ad 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1178,1185,1189,1168,19382,22743519,00,0.00,N,5,-1, +20250624,1179,1176,1191,1160,32254,37923289,00,0.00,N,3,0, +20250623,1179,1177,1188,1163,17463,20458640,00,0.00,N,5,-9, +20250620,1188,1181,1199,1180,10550,12522496,00,0.00,N,5,-2, +20250619,1190,1175,1190,1170,12497,14733866,00,0.00,N,2,7, +20250618,1183,1156,1190,1156,13844,16280960,00,0.00,N,2,19, +20250617,1164,1168,1185,1163,16403,19177537,00,0.00,N,3,0, +20250616,1164,1169,1175,1158,23364,27225589,00,0.00,N,5,-4, +20250613,1168,1183,1189,1168,39712,46543575,00,0.00,N,5,-13, +20250612,1181,1170,1184,1170,31307,36909652,00,0.00,N,2,11, +20250611,1170,1153,1171,1153,60480,70345650,00,0.00,N,2,17, +20250610,1153,1148,1157,1148,11217,12938006,00,0.00,N,2,5, +20250609,1148,1159,1161,1144,97795,112509292,00,0.00,N,5,-11, +20250605,1159,1148,1231,1148,57293,67239174,00,0.00,N,5,-1, +20250604,1160,1169,1176,1154,30519,35422368,00,0.00,N,5,-9, +20250602,1169,1171,1180,1160,20965,24579183,00,0.00,N,5,-1, +20250530,1170,1160,1175,1159,24064,28082009,00,0.00,N,2,6, +20250529,1164,1178,1178,1159,33854,39451645,00,0.00,N,5,-14, +20250528,1178,1175,1178,1167,24412,28620863,00,0.00,N,2,3, +20250527,1175,1167,1185,1161,20076,23600096,00,0.00,N,5,-2, +20250526,1177,1169,1181,1166,8045,9410696,00,0.00,N,5,-5, +20250523,1182,1186,1186,1167,12758,14980160,00,0.00,N,5,-4, +20250522,1186,1186,1192,1162,16744,19687151,00,0.00,N,3,0, +20250521,1186,1174,1200,1155,33044,38639009,00,0.00,N,2,14, +20250520,1172,1188,1188,1172,2617,3075334,00,0.00,N,5,-6, +20250519,1178,1189,1189,1172,22655,26601008,00,0.00,N,5,-12, 20250516,1190,1198,1199,1180,15898,18852639,00,0.00,N,5,-8, 20250515,1198,1198,1199,1191,8274,9912765,00,0.00,N,3,0, 20250514,1198,1194,1198,1180,98112,116110298,00,0.00,N,3,0, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 39cf482ffe1f..526237709fc8 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5280,5350,5380,5280,342602,1825453745,00,0.00,N,5,-40, +20250624,5320,5270,5360,5230,362785,1921433340,00,0.00,N,2,120, +20250623,5200,5270,5300,5160,632814,3297549225,00,0.00,N,5,-260, +20250620,5460,5410,5600,5300,760069,4155714620,00,0.00,N,2,60, +20250619,5400,5520,5530,5360,438838,2380474085,00,0.00,N,5,-90, +20250618,5490,5380,5650,5330,952113,5254479825,00,0.00,N,2,50, +20250617,5440,5480,5520,5320,535786,2904710700,00,0.00,N,2,20, +20250616,5420,5270,5440,5190,607193,3245828165,00,0.00,N,2,80, +20250613,5340,5490,5520,5300,784854,4225254015,00,0.00,N,5,-150, +20250612,5490,5470,5510,5330,741957,4022768575,00,0.00,N,2,70, +20250611,5420,5380,5470,5280,1074435,5773162420,00,0.00,N,2,100, +20250610,5320,5200,5620,5140,4499526,24358651580,00,0.00,N,2,160, +20250609,5160,5170,5220,5010,1073295,5518025085,00,0.00,N,2,40, +20250605,5120,5400,5410,5060,1861937,9704965375,00,0.00,N,5,-320, +20250604,5440,5760,5760,5410,2618511,14505986980,00,0.00,N,5,-450, +20250602,5890,5940,6310,5730,15537078,93758610190,00,0.00,N,2,300, +20250530,5590,4345,5590,4345,11021760,55573946911,00,0.00,N,1,1290, +20250529,4300,4245,4310,4220,195417,833683592,00,0.00,N,2,55, +20250528,4245,4295,4315,4230,200867,854916028,00,0.00,N,5,-40, +20250527,4285,4335,4375,4215,290472,1240522972,00,0.00,N,5,-45, +20250526,4330,4390,4390,4300,221777,960295025,00,0.00,N,5,-10, +20250523,4340,4505,4520,4320,533312,2343273559,00,0.00,N,5,-215, +20250522,4555,4430,4795,4390,2425753,11182704884,00,0.00,N,2,170, +20250521,4385,4190,4395,4190,534613,2321558194,00,0.00,N,2,210, +20250520,4175,4210,4275,4150,246758,1037217491,00,0.00,N,5,-20, +20250519,4195,4465,4470,4170,645592,2745314320,00,0.00,N,5,-265, 20250516,4460,4440,4600,4395,747182,3357356202,00,0.00,N,2,75, 20250515,4385,4325,4385,4287,179599,778988730,00,0.00,N,2,60, 20250514,4325,4310,4380,4255,219870,949655940,00,0.00,N,2,15, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index ec2206527cee..bffcd14eeb6b 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18850,19980,19980,18540,359113,6818792635,00,0.00,N,5,-1110, +20250624,19960,20400,20800,19750,382538,7705120710,00,0.00,N,5,-990, +20250623,20950,18430,21100,18290,760083,15328764715,00,0.00,N,2,1900, +20250620,19050,19900,20850,18910,523041,10289203690,00,0.00,N,5,-1050, +20250619,20100,20150,20700,19480,437003,8781806650,00,0.00,N,5,-500, +20250618,20600,20600,21300,19890,1020465,21049442640,00,0.00,N,2,550, +20250617,20050,17250,22150,17250,4776749,98116554875,00,0.00,N,2,3000, +20250616,17050,15240,17590,15160,912541,15267589680,00,0.00,N,2,1810, +20250613,15240,15910,16150,15120,320109,4943326630,00,0.00,N,5,-650, +20250612,15890,15710,16050,15290,275765,4346336585,00,0.00,N,2,200, +20250611,15690,16990,16990,15450,521313,8314625270,00,0.00,N,5,-770, +20250610,16460,16100,16660,16010,312962,5106351825,00,0.00,N,2,510, +20250609,15950,17100,17680,15890,582032,9728358660,00,0.00,N,5,-1170, +20250605,17120,18340,18520,17070,614774,10995182990,00,0.00,N,5,-1210, +20250604,18330,16320,18690,15510,895288,15433720275,00,0.00,N,2,1940, +20250602,16390,15410,16400,14700,586863,9086704220,00,0.00,N,2,410, +20250530,15980,16130,16530,15810,227665,3666512645,00,0.00,N,5,-130, +20250529,16110,16500,17080,16060,374514,6201553920,00,0.00,N,5,-380, +20250528,16490,16070,16900,16000,481728,7946417830,00,0.00,N,2,440, +20250527,16050,16020,16350,15700,270145,4333650715,00,0.00,N,5,-210, +20250526,16260,15080,16500,14600,594994,9421135725,00,0.00,N,2,920, +20250523,15340,16280,16540,15050,716196,11203961995,00,0.00,N,5,-920, +20250522,16260,17000,17330,16010,771567,12805423400,00,0.00,N,5,-970, +20250521,17230,16400,17920,16120,1256690,21296524215,00,0.00,N,2,600, +20250520,16630,14360,17750,14260,4890440,81047423350,00,0.00,N,2,1830, +20250519,14800,14620,15290,14210,1730701,25716306875,00,0.00,N,2,800, 20250516,14000,14070,14900,13550,1094065,15470275020,00,0.00,N,5,-670, 20250515,14670,15000,15520,13410,1837092,26360773485,00,0.00,N,2,170, 20250514,14500,12140,14500,11950,3713623,51087344315,00,0.00,N,2,2350, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index e4202ced7ff5..52f50b57bb91 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3095,2860,3370,2860,621333,1955471785,00,0.00,N,2,235, +20250624,2860,2790,2880,2790,19494,55593950,00,0.00,N,2,50, +20250623,2810,2875,2875,2795,33221,93630745,00,0.00,N,5,-65, +20250620,2875,2890,2910,2860,20161,58190378,00,0.00,N,3,0, +20250619,2875,2925,2925,2860,27379,79094080,00,0.00,N,5,-50, +20250618,2925,2940,2970,2895,39421,114848602,00,0.00,N,5,-45, +20250617,2970,2875,3280,2845,311645,953901475,00,0.00,N,2,135, +20250616,2835,2785,2835,2745,22324,62419833,00,0.00,N,2,50, +20250613,2785,2775,2800,2710,34063,93952247,00,0.00,N,5,-15, +20250612,2800,2825,2830,2755,25697,71934155,00,0.00,N,2,20, +20250611,2780,2800,2820,2740,19465,54101402,00,0.00,N,5,-20, +20250610,2800,2835,2855,2790,15665,44036793,00,0.00,N,5,-35, +20250609,2835,2870,2870,2785,14267,40249930,00,0.00,N,5,-35, +20250605,2870,2860,2890,2845,12148,34788699,00,0.00,N,3,0, +20250604,2870,2885,2885,2825,20687,59218051,00,0.00,N,2,15, +20250602,2855,3165,3220,2830,140067,417016043,00,0.00,N,2,30, +20250530,2825,2730,2825,2700,31969,90937792,00,0.00,N,2,105, +20250529,2720,2715,2745,2705,15118,41128400,00,0.00,N,2,5, +20250528,2715,2715,2780,2665,15099,40922400,00,0.00,N,3,0, +20250527,2715,2770,2785,2715,18056,49449382,00,0.00,N,5,-45, +20250526,2760,2735,2800,2735,18982,52406512,00,0.00,N,5,-10, +20250523,2770,2860,2860,2750,25385,70721890,00,0.00,N,5,-90, +20250522,2860,2810,2890,2755,16617,46562155,00,0.00,N,2,60, +20250521,2800,2745,2805,2700,29101,80618085,00,0.00,N,2,55, +20250520,2745,2750,2800,2730,13666,37638070,00,0.00,N,5,-40, +20250519,2785,2825,2875,2765,14769,41231346,00,0.00,N,5,-65, 20250516,2850,2940,2955,2835,24133,69188355,00,0.00,N,5,-90, 20250515,2940,2930,3000,2875,21346,62322830,00,0.00,N,2,10, 20250514,2930,2865,3035,2825,59081,173681650,00,0.00,N,2,65, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 7eb0e26b8a5d..66efdbbd07f6 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,56200,57200,57400,54400,1063961,59121323000,00,0.00,N,5,-1600, +20250624,57800,58600,58800,55700,939420,53878093500,00,0.00,N,2,200, +20250623,57600,57600,60600,56900,1587905,92510747850,00,0.00,N,2,500, +20250620,57100,56900,59200,55600,1897602,108748439150,00,0.00,N,2,1500, +20250619,55600,57300,57400,54800,784471,43609025400,00,0.00,N,5,-1100, +20250618,56700,55400,57700,54900,1150699,65300637950,00,0.00,N,2,1400, +20250617,55300,54400,56500,53700,1168796,64649220500,00,0.00,N,2,700, +20250616,54600,53000,54900,52600,998876,53894133950,00,0.00,N,2,500, +20250613,54100,56600,56600,53400,1658589,90295121100,00,0.00,N,5,-1300, +20250612,55400,60000,60500,55300,3428463,195487802000,00,0.00,N,5,-6400, +20250611,61800,52300,63350,51000,5919674,346722529450,00,0.00,N,2,10000, +20250610,51800,51500,53400,50300,1221184,62815649500,00,0.00,N,2,100, +20250609,51700,51400,52200,50100,819890,42183335650,00,0.00,N,2,400, +20250605,51300,53300,53400,50100,1083973,55535137650,00,0.00,N,5,-500, +20250604,51800,51100,52300,50500,1008976,51859683800,00,0.00,N,5,-100, +20250602,51900,48650,52900,48150,3161332,162350693975,00,0.00,N,2,4700, +20250530,47200,47400,48500,46200,942493,44454077075,00,0.00,N,3,0, +20250529,47200,44600,47500,43500,1982717,91658006700,00,0.00,N,2,2350, +20250528,44850,42600,46400,42350,4262716,191056818175,00,0.00,N,2,3100, +20250527,41750,42000,43400,41050,1151890,48499564100,00,0.00,N,5,-550, +20250526,42300,40800,42900,39050,1771785,73250987950,00,0.00,N,2,2350, +20250523,39950,39200,40650,38850,933322,37182921450,00,0.00,N,2,1200, +20250522,38750,40300,40350,38350,1066743,41845759300,00,0.00,N,5,-1050, +20250521,39800,41300,41400,39550,1267460,51021353825,00,0.00,N,5,-1400, +20250520,41200,39200,41400,38750,3449175,139263961400,00,0.00,N,2,4300, +20250519,36900,38150,39150,36550,1186971,44404633675,00,0.00,N,5,-1050, 20250516,37950,37850,38800,37375,1060033,40344945625,00,0.00,N,2,400, 20250515,37550,37950,38500,37350,835837,31574412425,00,0.00,N,5,-300, 20250514,37850,38650,39000,37200,2047201,77526079700,00,0.00,N,5,-1050, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index d53818ff09af..844e12560d39 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6700,6600,6800,6600,581,3891120,00,0.00,N,2,210, +20250624,6490,6400,6600,6400,1775,11631480,00,0.00,N,3,0, +20250623,6490,6800,6800,6100,398,2503690,00,0.00,N,2,190, +20250620,6300,6190,6600,6160,8420,52255330,00,0.00,N,2,190, +20250619,6110,6190,6190,6000,650,3920370,00,0.00,N,5,-20, +20250618,6130,6160,6160,6120,122,747850,00,0.00,N,5,-10, +20250617,6140,6170,6190,6000,1203,7249700,00,0.00,N,5,-20, +20250616,6160,6190,6200,6000,1565,9590860,00,0.00,N,2,20, +20250613,6140,6160,6190,6090,2161,13267490,00,0.00,N,5,-20, +20250612,6160,6170,6170,6050,142,871100,00,0.00,N,5,-10, +20250611,6170,6190,6190,6100,2335,14256960,00,0.00,N,5,-10, +20250610,6180,6190,6190,6010,719,4360030,00,0.00,N,2,10, +20250609,6170,6190,6190,6160,198,1221290,00,0.00,N,3,0, +20250605,6170,6180,6180,6000,623,3773390,00,0.00,N,3,0, +20250604,6170,6190,6190,6000,217,1316670,00,0.00,N,5,-10, +20250602,6180,6190,6190,6090,595,3641190,00,0.00,N,2,40, +20250530,6140,6180,6180,6070,1806,11068430,00,0.00,N,2,50, +20250529,6090,6190,6190,6000,1591,9551950,00,0.00,N,3,0, +20250528,6090,6200,6200,5990,3045,18372120,00,0.00,N,2,50, +20250527,6040,6190,6190,5980,9314,57163370,00,0.00,N,2,40, +20250526,6000,6250,6250,6000,2258,13650550,00,0.00,N,5,-220, +20250523,6220,6250,6250,6190,1014,6299110,00,0.00,N,2,50, +20250522,6170,6170,6220,6150,1862,11504260,00,0.00,N,5,-10, +20250521,6180,6200,6200,6170,304,1879090,00,0.00,N,2,80, +20250520,6100,6250,6250,6000,640,3913200,00,0.00,N,5,-80, +20250519,6180,6100,6300,6100,721,4481340,00,0.00,N,2,90, 20250516,6090,5980,6090,5970,4506,26920480,00,0.00,N,2,110, 20250515,5980,5970,5980,5920,1078,6432570,00,0.00,N,3,0, 20250514,5980,5970,6000,5800,1237,7218940,00,0.00,N,2,10, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 1bf0f69fa09f..8f4c3ae68892 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,540,540,540,491,32,16947,00,0.00,N,5,-37, +20250625,1950,1950,1950,1950,0,0,00,0.00,Y,3,0, +20250624,1950,1800,1950,1600,45948,89301640,00,0.00,Y,1,254, +20250623,1696,1300,1696,1254,159116,268026492,00,0.00,Y,1,221, +20250620,1475,1122,1489,1122,85917,107247097,00,0.00,Y,2,155, +20250619,1320,1320,1320,1320,0,0,00,0.00,Y,3,0, +20250618,1320,1207,1387,1205,25869,35077827,00,0.00,Y,2,113, +20250617,1207,1200,1207,1100,38641,46566804,00,0.00,Y,1,157, +20250616,1050,1055,1055,1000,43475,45768670,00,0.00,Y,2,132, +20250613,918,918,918,918,0,0,00,0.00,Y,3,0, +20250612,918,917,918,800,4928,4499808,00,0.00,Y,1,119, +20250611,799,799,799,799,0,0,00,0.00,Y,3,0, +20250610,799,799,799,603,79467,61614438,00,0.00,Y,1,104, +20250609,695,695,695,600,7024,4847930,00,0.00,Y,1,90, +20250605,605,695,695,603,1158,799448,00,0.00,Y,3,0, +20250604,605,785,785,604,13831,10480694,00,0.00,Y,5,-78, +20250602,683,683,683,600,7451,5084717,00,0.00,Y,1,89, +20250530,594,594,595,510,36126,21404295,00,0.00,Y,2,76, +20250529,518,451,518,385,3809,1970702,00,0.00,Y,1,67, +20250528,451,451,451,335,9788,4408587,00,0.00,Y,1,58, +20250527,393,393,393,393,762,299466,00,0.00,Y,1,51, +20250526,342,400,460,342,30130,12177178,00,0.00,Y,5,-58, +20250523,400,400,400,400,3,1200,00,0.00,Y,5,-19, +20250522,419,400,484,363,26,10156,00,0.00,Y,5,-7, +20250521,426,565,565,426,13,6417,00,0.00,Y,5,-67, +20250520,493,500,599,493,155,76759,00,0.00,Y,4,-86, +20250519,579,586,586,459,303,140993,00,0.00,Y,2,39, +20250516,540,540,540,491,32,16947,00,0.00,Y,5,-37, 20250515,577,590,590,490,139,73969,00,0.00,N,2,1, 20250514,576,576,576,576,10,5760,00,0.00,N,5,-1, 20250513,577,597,597,577,141,82322,00,0.00,N,2,2, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 61c6a59d21b9..e3e7366a6566 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1858,1600,1955,1596,368772,658564862,00,0.00,N,2,245, +20250624,1613,1653,1653,1588,58054,92880263,00,0.00,N,2,8, +20250623,1605,1621,1657,1580,43272,69322757,00,0.00,N,5,-16, +20250620,1621,1630,1647,1596,40991,66148788,00,0.00,N,5,-7, +20250619,1628,1696,1696,1607,52862,86115034,00,0.00,N,5,-32, +20250618,1660,1684,1687,1651,48274,80311653,00,0.00,N,5,-24, +20250617,1684,1681,1714,1663,61710,103701475,00,0.00,N,2,4, +20250616,1680,1641,1747,1641,18031,30495472,00,0.00,N,5,-21, +20250613,1701,1745,1745,1687,67448,114769187,00,0.00,N,5,-24, +20250612,1725,1750,1753,1700,45006,77152852,00,0.00,N,5,-7, +20250611,1732,1713,1741,1705,15122,26090102,00,0.00,N,2,19, +20250610,1713,1705,1731,1686,33582,57293299,00,0.00,N,2,8, +20250609,1705,1785,1785,1680,68077,115827381,00,0.00,N,5,-41, +20250605,1746,1771,1795,1712,51247,88834534,00,0.00,N,5,-25, +20250604,1771,1755,1800,1736,42338,74716937,00,0.00,N,2,16, +20250602,1755,1701,1777,1684,38933,67824559,00,0.00,N,2,54, +20250530,1701,1695,1729,1668,29378,49551422,00,0.00,N,2,11, +20250529,1690,1700,1720,1662,18513,31187313,00,0.00,N,5,-10, +20250528,1700,1664,1721,1621,40690,67922710,00,0.00,N,2,37, +20250527,1663,1790,1790,1662,46058,77148994,00,0.00,N,5,-58, +20250526,1721,1724,1799,1698,22422,38436367,00,0.00,N,5,-11, +20250523,1732,1741,1741,1700,15310,26324999,00,0.00,N,5,-9, +20250522,1741,1787,1787,1730,17836,31379803,00,0.00,N,2,3, +20250521,1738,1720,1784,1720,76431,133208262,00,0.00,N,2,18, +20250520,1720,1731,1787,1694,90118,154317213,00,0.00,N,5,-30, +20250519,1750,1779,1779,1691,35246,61003677,00,0.00,N,5,-29, 20250516,1779,1783,1805,1747,22132,38893031,00,0.00,N,5,-4, 20250515,1783,1858,1858,1680,123167,215580121,00,0.00,N,2,13, 20250514,1770,1772,1773,1699,52616,91422446,00,0.00,N,2,53, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 1536239d9ddf..7bed3d7e30f0 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1220,1254,1257,1209,278320,340409543,00,0.00,N,5,-5, +20250625,1315,1315,1315,1315,0,0,00,0.00,Y,3,0, +20250624,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, +20250623,1315,1371,1385,1295,344597,460218791,00,0.00,Y,5,-56, +20250620,1371,1339,1391,1285,361238,484718860,00,0.00,Y,2,21, +20250619,1350,1281,1370,1270,361468,480291656,00,0.00,Y,2,69, +20250618,1281,1230,1281,1230,307746,389777372,00,0.00,Y,2,51, +20250617,1230,1264,1264,1219,187477,232195275,00,0.00,Y,5,-34, +20250616,1264,1233,1274,1207,345987,431744237,00,0.00,Y,2,43, +20250613,1221,1252,1275,1205,294110,361253370,00,0.00,Y,5,-41, +20250612,1262,1272,1343,1246,278383,355992884,00,0.00,Y,5,-10, +20250611,1272,1320,1329,1268,302150,388775282,00,0.00,Y,5,-48, +20250610,1320,1279,1391,1245,1044598,1376227689,00,0.00,Y,2,53, +20250609,1267,1184,1276,1138,1054731,1302766620,00,0.00,Y,2,137, +20250605,1130,1106,1162,1105,234606,266100230,00,0.00,Y,2,25, +20250604,1105,1145,1192,1079,313914,350810209,00,0.00,Y,5,-37, +20250602,1142,1180,1180,1133,134707,154152521,00,0.00,Y,5,-29, +20250530,1171,1194,1218,1137,178602,209395386,00,0.00,Y,5,-23, +20250529,1194,1148,1235,1148,247946,297998479,00,0.00,Y,2,41, +20250528,1153,1150,1184,1118,142638,163910742,00,0.00,Y,2,28, +20250527,1125,1132,1132,1102,245504,282622019,00,0.00,Y,5,-8, +20250526,1133,1116,1180,1101,117835,133075037,00,0.00,Y,2,4, +20250523,1129,1146,1190,1122,123837,142300175,00,0.00,Y,5,-19, +20250522,1148,1160,1174,1116,161300,183827413,00,0.00,Y,5,-9, +20250521,1157,1201,1221,1146,117092,136398905,00,0.00,Y,2,6, +20250520,1151,1148,1201,1115,205338,235653627,00,0.00,Y,2,22, +20250519,1129,1210,1217,1100,450435,514106323,00,0.00,Y,5,-91, +20250516,1220,1254,1257,1209,278320,340409543,00,0.00,Y,5,-5, 20250515,1225,1284,1284,1214,264475,325775552,00,0.00,N,5,-37, 20250514,1262,1293,1293,1241,409945,515462742,00,0.00,N,5,-28, 20250513,1290,1339,1339,1250,315258,405510679,00,0.00,N,5,-30, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 6033fe96a75c..6aab031a38f6 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,412,412,412,412,0,0,00,0.00,Y,3,0, +20250625,412,412,412,412,0,0,00,0.00,Y,3,0, +20250624,412,412,412,412,0,0,00,0.00,Y,0,0, +20250623,412,412,412,412,0,0,00,0.00,Y,0,0, +20250620,412,412,412,412,0,0,00,0.00,Y,0,0, +20250619,412,412,412,412,0,0,00,0.00,Y,0,0, +20250618,412,412,412,412,0,0,00,0.00,Y,0,0, +20250617,412,412,412,412,0,0,00,0.00,Y,0,0, +20250616,412,412,412,412,0,0,00,0.00,Y,0,0, +20250613,412,412,412,412,0,0,00,0.00,Y,0,0, +20250612,412,412,412,412,0,0,00,0.00,Y,0,0, +20250611,412,412,412,412,0,0,00,0.00,Y,0,0, +20250610,412,412,412,412,0,0,00,0.00,Y,0,0, +20250609,412,412,412,412,0,0,00,0.00,Y,0,0, +20250605,412,412,412,412,0,0,00,0.00,Y,0,0, +20250604,412,412,412,412,0,0,00,0.00,Y,0,0, +20250602,412,412,412,412,0,0,00,0.00,Y,0,0, +20250530,412,412,412,412,0,0,00,0.00,Y,0,0, +20250529,412,412,412,412,0,0,00,0.00,Y,0,0, +20250528,412,412,412,412,0,0,00,0.00,Y,0,0, +20250527,412,412,412,412,0,0,00,0.00,Y,0,0, +20250526,412,412,412,412,0,0,00,0.00,Y,0,0, +20250523,412,412,412,412,0,0,00,0.00,Y,0,0, +20250522,412,412,412,412,0,0,00,0.00,Y,0,0, +20250521,412,412,412,412,0,0,00,0.00,Y,0,0, +20250520,412,412,412,412,0,0,00,0.00,Y,0,0, +20250519,412,412,412,412,0,0,00,0.00,Y,0,0, +20250516,412,412,412,412,0,0,00,0.00,Y,0,0, 20250515,412,412,412,412,0,0,00,0.00,Y,0,0, -20250514,412,412,412,412,0,0,00,0.00,Y,0,0, -20250513,412,412,412,412,0,0,00,0.00,Y,0,0, -20250512,412,412,412,412,0,0,00,0.00,Y,0,0, +20250514,412,412,412,412,0,0,00,0.00,N,0,0, +20250513,412,412,412,412,0,0,00,0.00,N,0,0, +20250512,412,412,412,412,0,0,00,0.00,N,0,0, 20250509,412,412,412,412,0,0,00,0.00,N,0,0, 20250508,412,412,412,412,0,0,00,0.00,N,0,0, 20250507,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index bf21a1706e7a..6bd1ce0fe636 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8400,8360,8500,8340,64653,544088260,00,0.00,N,2,130, +20250624,8270,8260,8320,8160,68565,565395395,00,0.00,N,2,190, +20250623,8080,7970,8260,7810,51214,407882130,00,0.00,N,3,0, +20250620,8080,7970,8100,7860,24526,196599200,00,0.00,N,2,210, +20250619,7870,8000,8030,7860,28494,226458570,00,0.00,N,5,-130, +20250618,8000,7770,8300,7770,144265,1155688345,00,0.00,N,2,120, +20250617,7880,7800,7910,7800,37926,297643655,00,0.00,N,2,50, +20250616,7830,7870,7870,7720,24539,191168615,00,0.00,N,5,-30, +20250613,7860,8090,8090,7810,45245,357444570,00,0.00,N,5,-200, +20250612,8060,8050,8170,8020,42266,342871560,00,0.00,N,2,10, +20250611,8050,7970,8120,7940,28922,232204750,00,0.00,N,2,80, +20250610,7970,8010,8060,7950,50537,404568550,00,0.00,N,5,-40, +20250609,8010,8000,8070,7860,44612,355608770,00,0.00,N,2,60, +20250605,7950,7860,8050,7830,27349,217152775,00,0.00,N,2,70, +20250604,7880,7840,7970,7800,26372,207703460,00,0.00,N,2,50, +20250602,7830,7930,8030,7810,22607,178299435,00,0.00,N,3,0, +20250530,7830,7980,8020,7700,15925,125475690,00,0.00,N,5,-70, +20250529,7900,7880,8050,7800,50436,400692265,00,0.00,N,2,30, +20250528,7870,7540,8290,7540,211480,1670438080,00,0.00,N,2,390, +20250527,7480,7500,7560,7420,38167,285229135,00,0.00,N,5,-70, +20250526,7550,7570,7670,7490,36555,276372695,00,0.00,N,5,-20, +20250523,7570,7750,7840,7570,24795,189045490,00,0.00,N,5,-170, +20250522,7740,7630,7890,7530,45469,346832340,00,0.00,N,2,10, +20250521,7730,7750,7940,7730,33990,265670195,00,0.00,N,5,-100, +20250520,7830,8040,8040,7740,37166,290501365,00,0.00,N,5,-210, +20250519,8040,7500,8040,7500,155180,1216349095,00,0.00,N,2,590, 20250516,7450,7630,7630,7420,33517,250569180,00,0.00,N,5,-140, 20250515,7590,7680,7760,7540,23426,178915840,00,0.00,N,5,-50, 20250514,7640,7700,7720,7550,13254,100949410,00,0.00,N,5,-40, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 1096a9e12f29..4ec0b3c3eb43 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,357000,359000,361000,346000,171881,60836304000,00,0.00,N,5,-4500, +20250624,361500,354500,364500,352500,260927,94027939750,00,0.00,N,2,11000, +20250623,350500,355500,359500,342500,201774,70791767876,00,0.00,N,5,-7500, +20250620,358000,362500,365000,355000,511726,183528249750,00,0.00,N,5,-2500, +20250619,360500,380500,382500,358500,223443,81563031750,00,0.00,N,5,-22000, +20250618,382500,363500,385000,362000,279826,106227010750,00,0.00,N,2,15000, +20250617,367500,368000,373000,364500,97685,35929630250,00,0.00,N,5,-3000, +20250616,370500,370000,370500,364000,72768,26745236750,00,0.00,N,2,4000, +20250613,366500,378500,382500,365500,160781,59402027250,00,0.00,N,5,-15500, +20250612,382000,371000,382000,371000,220064,83631140250,00,0.00,N,2,9500, +20250611,372500,375500,378000,369500,143912,53646654000,00,0.00,N,5,-3000, +20250610,375500,371500,375500,365000,138832,51631212000,00,0.00,N,2,2000, +20250609,373500,369500,374000,365000,107584,39902968750,00,0.00,N,2,4000, +20250605,369500,365000,375500,365000,129540,47948089000,00,0.00,N,2,2000, +20250604,367500,369500,372500,364000,163369,60013159250,00,0.00,N,5,-500, +20250602,368000,366500,372000,363000,106227,38967132750,00,0.00,N,5,-1000, +20250530,369000,375000,378000,364000,400973,148010665250,00,0.00,N,5,-8500, +20250529,377500,385500,385500,375500,129230,48901146003,00,0.00,N,5,-5500, +20250528,383000,379000,391000,379000,130035,50313453750,00,0.00,N,2,2000, +20250527,381000,379000,384000,374500,58781,22339268000,00,0.00,N,5,-1500, +20250526,382500,380000,382500,376000,64809,24559758750,00,0.00,N,2,3000, +20250523,379500,378500,387000,377000,79591,30317449250,00,0.00,N,5,-500, +20250522,380000,380000,384000,372500,112451,42569200000,00,0.00,N,5,-6000, +20250521,386000,379000,386000,378500,115851,44464792000,00,0.00,N,2,6500, +20250520,379500,373500,381500,370500,96758,36515036750,00,0.00,N,2,9000, +20250519,370500,378500,379000,367500,111417,41252774250,00,0.00,N,5,-12000, 20250516,382500,377000,386000,375500,119157,45561643500,00,0.00,N,2,7500, 20250515,375000,371000,377000,371000,56791,21274652000,00,0.00,N,2,2000, 20250514,373000,371000,374500,369500,87330,32503249950,00,0.00,N,2,3500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index c59a56b333d5..cff044ad92bb 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4245,4225,4265,4205,83074,350812454,00,0.00,N,5,-5, +20250624,4250,4225,4290,4215,64156,271788927,00,0.00,N,2,15, +20250623,4235,4215,4315,4100,175331,742547575,00,0.00,N,5,-5, +20250620,4240,4185,4245,4145,55074,231847170,00,0.00,N,2,15, +20250619,4225,4205,4225,4095,155115,643325435,00,0.00,N,5,-10, +20250618,4235,4250,4300,4220,83782,355431440,00,0.00,N,5,-65, +20250617,4300,4150,4605,4135,673898,2948240627,00,0.00,N,2,150, +20250616,4150,4120,4170,4000,100845,413822289,00,0.00,N,5,-25, +20250613,4175,4330,4330,4120,157083,657452840,00,0.00,N,5,-140, +20250612,4315,4270,4380,4255,78920,339914227,00,0.00,N,2,25, +20250611,4290,4315,4390,4290,95944,415142940,00,0.00,N,5,-25, +20250610,4315,4405,4450,4290,73600,317751069,00,0.00,N,5,-70, +20250609,4385,4300,4390,4265,120005,520388154,00,0.00,N,2,95, +20250605,4290,4280,4372,4240,90334,389141208,00,0.00,N,2,10, +20250604,4280,4255,4295,4220,47513,202451325,00,0.00,N,2,25, +20250602,4255,4310,4330,4225,74273,316324975,00,0.00,N,5,-55, +20250530,4310,4265,4380,4230,89788,386743586,00,0.00,N,2,60, +20250529,4250,4220,4290,4170,72858,308675112,00,0.00,N,2,90, +20250528,4160,4255,4290,4160,125131,528051496,00,0.00,N,5,-80, +20250527,4240,4260,4385,4205,128241,546286682,00,0.00,N,5,-60, +20250526,4300,4260,4420,4200,156538,671112789,00,0.00,N,2,40, +20250523,4260,4400,4400,4215,209793,895395788,00,0.00,N,5,-135, +20250522,4395,4220,4720,4190,1240302,5529923523,00,0.00,N,2,175, +20250521,4220,4110,4240,4110,126610,532098708,00,0.00,N,2,160, +20250520,4060,4100,4130,4060,65144,266285912,00,0.00,N,5,-40, +20250519,4100,4080,4320,4080,284324,1192711678,00,0.00,N,2,50, 20250516,4050,4135,4135,4010,90401,365616815,00,0.00,N,5,-60, 20250515,4110,4220,4220,4105,57082,235919805,00,0.00,N,5,-80, 20250514,4190,4160,4195,4070,76880,316442259,00,0.00,N,2,5, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index f5c5426f8f36..44dbd420792d 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12180,12290,12290,12010,6060,73205320,00,0.00,N,5,-110, +20250624,12290,12400,12400,11920,16817,203244700,00,0.00,N,2,30, +20250623,12260,12490,12490,12100,2051,25165630,00,0.00,N,5,-40, +20250620,12300,12840,12840,12100,9422,116297190,00,0.00,N,5,-340, +20250619,12640,12750,12790,12410,5574,70503590,00,0.00,N,3,0, +20250618,12640,12800,12870,12500,1409,17889250,00,0.00,N,5,-110, +20250617,12750,12790,12790,12580,1550,19754060,00,0.00,N,5,-30, +20250616,12780,13190,13190,12650,1597,20391500,00,0.00,N,5,-10, +20250613,12790,13340,13340,12300,9666,123503890,00,0.00,N,5,-450, +20250612,13240,13300,13340,13010,946,12527660,00,0.00,N,5,-70, +20250611,13310,12610,13960,12610,9148,120588380,00,0.00,N,2,650, +20250610,12660,12400,12710,12390,55729,692353650,00,0.00,N,2,260, +20250609,12400,12650,12700,12370,5882,73219640,00,0.00,N,5,-250, +20250605,12650,12630,12720,12400,2849,35983990,00,0.00,N,2,20, +20250604,12630,12420,12660,12340,2468,30661240,00,0.00,N,2,210, +20250602,12420,12490,12500,12300,4126,51046720,00,0.00,N,5,-70, +20250530,12490,12500,12590,12320,2396,29780160,00,0.00,N,2,60, +20250529,12430,12700,12700,12120,8207,101581100,00,0.00,N,2,10, +20250528,12420,12710,12710,12210,12547,155529530,00,0.00,N,5,-290, +20250527,12710,13000,13000,12440,12399,155821670,00,0.00,N,5,-230, +20250526,12940,13100,13100,12800,3783,49032010,00,0.00,N,2,40, +20250523,12900,13090,13100,12800,2724,35103820,00,0.00,N,5,-90, +20250522,12990,13130,13130,12800,813,10495260,00,0.00,N,2,90, +20250521,12900,13200,13200,12900,2607,33813020,00,0.00,N,5,-200, +20250520,13100,13140,13140,12800,5136,66411930,00,0.00,N,5,-40, +20250519,13140,13040,13500,12900,7496,97915170,00,0.00,N,5,-360, 20250516,13500,13730,13830,13190,5762,77040610,00,0.00,N,5,-230, 20250515,13730,14000,14000,12110,37330,491210130,00,0.00,N,5,-410, 20250514,14140,14180,14200,13900,6088,85489770,00,0.00,N,5,-40, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index c617cf45f317..6f72a685ad1f 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4425,4435,4440,4330,73334,321658033,00,0.00,N,2,15, +20250624,4410,4390,4420,4340,67652,296454132,00,0.00,N,2,20, +20250623,4390,4435,4470,4325,84540,368680422,00,0.00,N,5,-80, +20250620,4470,4340,4590,4310,261916,1172172151,00,0.00,N,2,135, +20250619,4335,4335,4400,4275,103291,447256192,00,0.00,N,5,-45, +20250618,4380,4400,4420,4305,129557,564437120,00,0.00,N,5,-20, +20250617,4400,4460,4460,4320,85628,374189055,00,0.00,N,5,-60, +20250616,4460,4430,4470,4345,75729,333727015,00,0.00,N,2,65, +20250613,4395,4505,4670,4340,132571,588953932,00,0.00,N,5,-110, +20250612,4505,4575,4800,4505,632158,2931453086,00,0.00,N,5,-60, +20250611,4565,4525,4570,4480,54151,245526755,00,0.00,N,2,40, +20250610,4525,4485,4570,4300,66360,298456455,00,0.00,N,2,60, +20250609,4465,4435,4650,4420,118525,535064624,00,0.00,N,2,35, +20250605,4430,4485,4490,4385,114302,505239935,00,0.00,N,5,-40, +20250604,4470,4385,4480,4350,53138,236028400,00,0.00,N,2,125, +20250602,4345,4390,4435,4335,62088,271593603,00,0.00,N,5,-45, +20250530,4390,4390,4425,4305,34120,149213885,00,0.00,N,2,40, +20250529,4350,4415,4550,4300,118635,522806220,00,0.00,N,5,-45, +20250528,4395,4395,4440,4315,78484,343767992,00,0.00,N,5,-5, +20250527,4400,4350,4420,4175,92342,399824276,00,0.00,N,2,50, +20250526,4350,4475,4585,4170,440970,1936840800,00,0.00,N,5,-165, +20250523,4515,4370,4565,4150,152063,675791179,00,0.00,N,2,210, +20250522,4305,4410,4415,4295,34497,150751998,00,0.00,N,5,-105, +20250521,4410,4370,4430,4350,33031,145177182,00,0.00,N,2,25, +20250520,4385,4385,4445,4300,54157,235452135,00,0.00,N,2,45, +20250519,4340,4340,4410,4170,76191,324867946,00,0.00,N,2,60, 20250516,4280,4410,4410,4240,88573,380301647,00,0.00,N,5,-100, 20250515,4380,4420,4470,4305,65831,287143099,00,0.00,N,5,-40, 20250514,4420,4515,4615,4295,215055,935103255,00,0.00,N,5,-95, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 400317279ebc..592b4de04ba5 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,145400,140600,149800,138200,57868,8373102100,00,0.00,N,2,4900, +20250624,140500,143500,146600,138100,61743,8651707850,00,0.00,N,5,-2900, +20250623,143400,135900,148800,134100,82980,11894917450,00,0.00,N,2,7500, +20250620,135900,135000,139900,134300,35330,4829495550,00,0.00,N,2,900, +20250619,135000,136500,136900,132800,36311,4879897250,00,0.00,N,5,-1600, +20250618,136600,136400,140400,134600,41556,5716167500,00,0.00,N,5,-1100, +20250617,137700,137500,139100,132800,64088,8728925750,00,0.00,N,2,200, +20250616,137500,111500,139900,111500,190085,24852933850,00,0.00,N,2,26300, +20250613,111200,106300,113000,105000,96727,10504224750,00,0.00,N,2,7100, +20250612,104100,107300,107300,101500,48986,5055956800,00,0.00,N,5,-1700, +20250611,105800,98900,111700,97300,160782,17029802350,00,0.00,N,2,8200, +20250610,97600,94400,97900,92600,67229,6389716950,00,0.00,N,2,3200, +20250609,94400,96000,96800,92200,44011,4126453150,00,0.00,N,5,-1200, +20250605,95600,97200,97500,93200,64413,6113233300,00,0.00,N,5,-1900, +20250604,97500,91400,97700,91400,112567,10761839200,00,0.00,N,2,6300, +20250602,91200,90800,92700,90200,44595,4073882950,00,0.00,N,2,1500, +20250530,89700,90200,91700,89000,34816,3133088250,00,0.00,N,5,-600, +20250529,90300,90800,91600,88800,39028,3517289650,00,0.00,N,5,-500, +20250528,90800,93000,93500,88100,61210,5518433250,00,0.00,N,5,-2200, +20250527,93000,88100,94500,87800,84334,7705904700,00,0.00,N,2,5200, +20250526,87800,88100,88500,82600,80194,6870093150,00,0.00,N,2,100, +20250523,87700,88900,90200,85900,92094,8035186850,00,0.00,N,5,-1200, +20250522,88900,90900,91600,87700,67791,6052191200,00,0.00,N,5,-2500, +20250521,91400,92400,92600,89800,43586,3985615900,00,0.00,N,5,-1000, +20250520,92400,90100,93400,89500,89609,8240622900,00,0.00,N,2,3800, +20250519,88600,90000,92000,87100,96505,8706926750,00,0.00,N,5,-1400, 20250516,90000,97900,99000,87400,553296,51285030000,00,0.00,N,5,-10200, 20250515,100200,97800,102100,95500,128630,12562192450,00,0.00,N,2,2800, 20250514,97400,99500,101500,94000,139962,13574702400,00,0.00,N,5,-2100, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 34a8f440b2f0..25a69ad4b985 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6850,6880,6920,6800,27119,185449150,00,0.00,N,5,-30, +20250624,6880,6750,6920,6750,48325,330651525,00,0.00,N,2,160, +20250623,6720,6860,6860,6650,95278,638317680,00,0.00,N,5,-150, +20250620,6870,6830,6960,6800,41977,288988145,00,0.00,N,2,40, +20250619,6830,6880,6920,6810,42054,287976500,00,0.00,N,5,-60, +20250618,6890,6810,6920,6810,46386,319348845,00,0.00,N,5,-30, +20250617,6920,7010,7070,6750,90050,622170065,00,0.00,N,5,-140, +20250616,7060,7020,7060,6830,59443,416305125,00,0.00,N,2,100, +20250613,6960,7150,7200,6920,124225,870812040,00,0.00,N,5,-220, +20250612,7180,7260,7280,7140,88225,632704460,00,0.00,N,5,-90, +20250611,7270,7300,7300,7100,84814,612658625,00,0.00,N,5,-10, +20250610,7280,7270,7300,7150,82748,599084565,00,0.00,N,2,10, +20250609,7270,7300,7300,7170,124088,898414345,00,0.00,N,2,80, +20250605,7190,6860,7220,6830,206291,1462861235,00,0.00,N,2,370, +20250604,6820,6720,6830,6720,36236,246207235,00,0.00,N,2,110, +20250602,6710,6880,6880,6710,55752,376326405,00,0.00,N,5,-170, +20250530,6880,6900,6950,6840,58699,404857925,00,0.00,N,5,-20, +20250529,6900,6840,6940,6770,64799,445133615,00,0.00,N,2,90, +20250528,6810,6830,6860,6750,54150,368508885,00,0.00,N,5,-50, +20250527,6860,6870,6920,6760,61528,419663465,00,0.00,N,5,-10, +20250526,6870,6660,6900,6650,65750,447981845,00,0.00,N,2,170, +20250523,6700,6760,6770,6590,603810,3758265905,00,0.00,N,5,-60, +20250522,6760,6810,6840,6700,59245,400212095,00,0.00,N,5,-80, +20250521,6840,6930,7100,6740,201777,1400437825,00,0.00,N,3,0, +20250520,6840,6790,6870,6770,87882,599657030,00,0.00,N,2,70, +20250519,6770,6850,7150,6670,440696,3043033645,00,0.00,N,5,-70, 20250516,6840,6830,6890,6730,88050,598215270,00,0.00,N,5,-30, 20250515,6870,6800,7070,6710,182353,1255360740,00,0.00,N,2,60, 20250514,6810,6770,6930,6770,89732,611125650,00,0.00,N,2,10, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index f14813677964..72087fdc7370 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3070,3055,3170,3000,104293,323801955,00,0.00,N,2,25, +20250624,3045,3020,3055,2905,91582,276486620,00,0.00,N,2,45, +20250623,3000,2960,3070,2950,118564,354154170,00,0.00,N,5,-10, +20250620,3010,2980,3340,2955,320628,1001641640,00,0.00,N,2,30, +20250619,2980,3030,3030,2965,69491,207533732,00,0.00,N,5,-30, +20250618,3010,3055,3055,2980,53714,161208900,00,0.00,N,5,-45, +20250617,3055,3080,3100,2990,69472,211358011,00,0.00,N,5,-15, +20250616,3070,3095,3110,3000,51061,155447985,00,0.00,N,5,-25, +20250613,3095,3205,3220,3050,87860,273181614,00,0.00,N,5,-105, +20250612,3200,3285,3300,3195,71622,231689525,00,0.00,N,5,-85, +20250611,3285,3255,3290,3220,83639,272309525,00,0.00,N,2,35, +20250610,3250,3155,3320,3085,125383,403143485,00,0.00,N,2,120, +20250609,3130,3110,3145,3050,72030,222893429,00,0.00,N,2,20, +20250605,3110,3130,3130,3070,53080,163974640,00,0.00,N,5,-20, +20250604,3130,3145,3290,3080,35733,112195055,00,0.00,N,5,-15, +20250602,3145,3170,3240,3100,52053,162713053,00,0.00,N,5,-50, +20250530,3195,3155,3285,3125,92763,298753740,00,0.00,N,2,5, +20250529,3190,3130,3200,3080,70574,221623258,00,0.00,N,2,60, +20250528,3130,3055,3135,3055,60732,187813456,00,0.00,N,2,20, +20250527,3110,3145,3230,3060,94945,295651018,00,0.00,N,5,-35, +20250526,3145,3220,3220,3105,66868,210004711,00,0.00,N,2,5, +20250523,3140,3200,3250,3065,128036,403796230,00,0.00,N,5,-110, +20250522,3250,3150,3415,3125,439182,1452002768,00,0.00,N,2,100, +20250521,3150,3125,3340,3120,180012,576777062,00,0.00,N,2,75, +20250520,3075,3200,3200,3060,78870,245183334,00,0.00,N,5,-95, +20250519,3170,3205,3205,3050,149520,465631420,00,0.00,N,3,0, 20250516,3170,3245,3390,3150,327514,1067481224,00,0.00,N,5,-60, 20250515,3230,3125,3660,3125,2331329,7947267208,00,0.00,N,2,180, 20250514,3050,3030,3065,2930,79979,240590740,00,0.00,N,2,100, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 0326b8ef9f41..8123020f2a48 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6290,6250,6810,6100,503006,3212963700,00,0.00,N,2,50, +20250624,6240,5950,6910,5910,2214005,14388169380,00,0.00,N,2,390, +20250623,5850,5990,5990,5770,61942,362057940,00,0.00,N,5,-170, +20250620,6020,5820,6060,5770,70581,421637830,00,0.00,N,2,200, +20250619,5820,5870,5950,5730,59960,347943180,00,0.00,N,5,-50, +20250618,5870,5950,5960,5750,91181,534295290,00,0.00,N,5,-80, +20250617,5950,6050,6090,5870,62778,374358605,00,0.00,N,3,0, +20250616,5950,6040,6040,5910,39339,234766745,00,0.00,N,5,-90, +20250613,6040,6250,6250,5900,109051,653255620,00,0.00,N,5,-190, +20250612,6230,6100,6340,6050,95765,596336120,00,0.00,N,2,130, +20250611,6100,6090,6200,6000,76113,464879440,00,0.00,N,2,10, +20250610,6090,6050,6210,6030,57675,353332255,00,0.00,N,2,40, +20250609,6050,6160,6190,5910,76864,462358780,00,0.00,N,5,-110, +20250605,6160,6150,6210,6000,42871,263012240,00,0.00,N,2,140, +20250604,6020,5980,6180,5980,59457,361034880,00,0.00,N,3,0, +20250602,6020,6050,6100,5950,32955,197720945,00,0.00,N,5,-20, +20250530,6040,6070,6070,5820,49809,296229310,00,0.00,N,5,-30, +20250529,6070,5990,6210,5880,96376,582649700,00,0.00,N,2,80, +20250528,5990,5740,6120,5670,119798,712858455,00,0.00,N,2,250, +20250527,5740,5810,5930,5600,36332,207095005,00,0.00,N,5,-70, +20250526,5810,5600,5950,5600,100886,584630935,00,0.00,N,2,210, +20250523,5600,5740,5800,5510,84926,479037715,00,0.00,N,5,-140, +20250522,5740,5990,5990,5700,109687,636210245,00,0.00,N,5,-280, +20250521,6020,5960,6080,5860,64947,390368195,00,0.00,N,2,60, +20250520,5960,6190,6310,5950,118936,727689895,00,0.00,N,5,-220, +20250519,6180,6070,6280,6000,117556,719482520,00,0.00,N,2,30, 20250516,6150,6200,6200,6020,85262,520864065,00,0.00,N,2,10, 20250515,6140,6170,6410,6050,156884,976847615,00,0.00,N,2,50, 20250514,6090,6080,6220,5910,83385,505593280,00,0.00,N,2,20, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 4123cc4e3003..3b24dcc448ce 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2515,2535,2570,2490,72608,183472060,00,0.00,N,5,-20, +20250624,2535,2500,2560,2465,154086,387116328,00,0.00,N,2,65, +20250623,2470,2415,2485,2375,65743,161448915,00,0.00,N,2,35, +20250620,2435,2445,2495,2400,42992,105071655,00,0.00,N,5,-20, +20250619,2455,2495,2560,2420,109350,270026295,00,0.00,N,5,-50, +20250618,2505,2410,2505,2405,106506,263096870,00,0.00,N,2,65, +20250617,2440,2435,2490,2370,83148,202011490,00,0.00,N,2,60, +20250616,2380,2360,2415,2310,58002,137850390,00,0.00,N,2,15, +20250613,2365,2470,2470,2350,127366,303706957,00,0.00,N,5,-90, +20250612,2455,2435,2530,2410,332200,818030238,00,0.00,N,2,20, +20250611,2435,2345,2540,2295,826924,2017645976,00,0.00,N,2,125, +20250610,2310,2285,2335,2240,47845,109492545,00,0.00,N,2,30, +20250609,2280,2290,2320,2230,102850,234786945,00,0.00,N,2,5, +20250605,2275,2275,2290,2235,31271,70876257,00,0.00,N,3,0, +20250604,2275,2220,2275,2210,36045,80817737,00,0.00,N,2,55, +20250602,2220,2185,2220,2185,25103,55315860,00,0.00,N,2,35, +20250530,2185,2255,2255,2175,25192,55290350,00,0.00,N,5,-10, +20250529,2195,2190,2255,2150,45718,99883250,00,0.00,N,2,5, +20250528,2190,2165,2230,2150,64023,140108310,00,0.00,N,2,35, +20250527,2155,2190,2220,2145,44052,95446780,00,0.00,N,5,-35, +20250526,2190,2160,2230,2145,51175,111927685,00,0.00,N,3,0, +20250523,2190,2225,2270,2150,164450,361003107,00,0.00,N,5,-60, +20250522,2250,2290,2355,2225,135135,307082955,00,0.00,N,5,-30, +20250521,2280,2275,2340,2260,103949,237417115,00,0.00,N,5,-5, +20250520,2285,2300,2435,2250,305474,712754385,00,0.00,N,5,-30, +20250519,2315,2345,2360,2260,328897,756448220,00,0.00,N,5,-30, 20250516,2345,2900,3185,2345,6522177,18423583711,00,0.00,N,5,-125, 20250515,2470,2260,2485,2225,479062,1203436496,00,0.00,N,2,210, 20250514,2260,2265,2300,2250,32935,74589125,00,0.00,N,5,-30, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index a89a49d2d8fe..8740a7f9c1e6 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2905,2885,2920,2880,62034,179727410,00,0.00,N,2,25, +20250624,2880,2825,2885,2825,70597,201805215,00,0.00,N,2,45, +20250623,2835,2890,2890,2810,104814,298181172,00,0.00,N,5,-60, +20250620,2895,2890,2905,2855,52748,151961776,00,0.00,N,2,5, +20250619,2890,2890,2905,2870,41083,118505085,00,0.00,N,2,5, +20250618,2885,2905,2930,2870,102351,296167629,00,0.00,N,5,-15, +20250617,2900,2935,2950,2895,82240,239599635,00,0.00,N,5,-55, +20250616,2955,2965,2965,2910,117301,343977955,00,0.00,N,5,-10, +20250613,2965,2965,2980,2920,82093,241508405,00,0.00,N,5,-15, +20250612,2980,2965,3000,2935,68694,204214752,00,0.00,N,2,15, +20250611,2965,2965,2985,2940,83009,245965550,00,0.00,N,3,0, +20250610,2965,2965,2980,2930,89833,265247925,00,0.00,N,2,10, +20250609,2955,2960,3005,2930,58318,172124359,00,0.00,N,5,-5, +20250605,2960,2940,2995,2940,38892,115377555,00,0.00,N,2,20, +20250604,2940,2900,2960,2900,38063,111297825,00,0.00,N,2,15, +20250602,2925,2935,2945,2905,34517,101047172,00,0.00,N,5,-25, +20250530,2950,2930,2955,2900,51460,151100615,00,0.00,N,2,20, +20250529,2930,2890,2935,2890,55760,162546255,00,0.00,N,2,40, +20250528,2890,2920,2930,2870,80495,232287895,00,0.00,N,5,-30, +20250527,2920,2915,2925,2880,70058,203172230,00,0.00,N,2,5, +20250526,2915,2915,2940,2890,39394,114704520,00,0.00,N,5,-15, +20250523,2930,2930,2930,2885,41527,120991350,00,0.00,N,5,-5, +20250522,2935,2915,2945,2880,67506,196402710,00,0.00,N,2,20, +20250521,2915,2895,2950,2895,23045,67021075,00,0.00,N,2,25, +20250520,2890,2875,2925,2845,159095,457904450,00,0.00,N,2,5, +20250519,2885,2910,2940,2865,98818,285577425,00,0.00,N,5,-40, 20250516,2925,2945,2965,2900,86718,253388335,00,0.00,N,5,-15, 20250515,2940,2985,2985,2940,94895,280094155,00,0.00,N,5,-50, 20250514,2990,3000,3010,2940,127017,378290422,00,0.00,N,2,5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 3cadf858a4d6..7fecaf03eb54 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1700,1600,1799,1580,996970,1714580260,00,0.00,N,2,103, +20250624,1597,1541,1599,1510,274548,425652152,00,0.00,N,2,50, +20250623,1547,1454,1580,1447,694558,1056001641,00,0.00,N,2,94, +20250620,1453,1364,1640,1354,3321759,5068539679,00,0.00,N,2,90, +20250619,1363,1352,1383,1346,97337,132561484,00,0.00,N,2,11, +20250618,1352,1350,1369,1339,66682,89969515,00,0.00,N,5,-1, +20250617,1353,1350,1374,1345,75824,102898901,00,0.00,N,5,-8, +20250616,1361,1350,1374,1342,110017,148751591,00,0.00,N,3,0, +20250613,1361,1390,1390,1346,116613,157907363,00,0.00,N,5,-5, +20250612,1366,1391,1410,1360,155293,213475874,00,0.00,N,5,-25, +20250611,1391,1395,1400,1377,92445,128118849,00,0.00,N,5,-4, +20250610,1395,1373,1399,1364,65068,89769465,00,0.00,N,2,22, +20250609,1373,1374,1395,1359,75967,104285047,00,0.00,N,5,-1, +20250605,1374,1362,1374,1335,121680,164484788,00,0.00,N,2,2, +20250604,1372,1378,1438,1371,95796,132931910,00,0.00,N,5,-6, +20250602,1378,1380,1398,1355,81704,111690819,00,0.00,N,2,1, +20250530,1377,1390,1400,1360,152674,210271663,00,0.00,N,5,-12, +20250529,1389,1385,1406,1353,263130,361308738,00,0.00,N,5,-16, +20250528,1405,1331,1636,1320,2411608,3612465541,00,0.00,N,2,91, +20250527,1314,1316,1316,1273,144324,188042872,00,0.00,N,2,44, +20250526,1270,1269,1275,1246,74480,93809548,00,0.00,N,3,0, +20250523,1270,1315,1323,1258,145319,184668124,00,0.00,N,5,-45, +20250522,1315,1214,1334,1208,674995,871707362,00,0.00,N,2,102, +20250521,1213,1200,1235,1200,103586,125843591,00,0.00,N,2,4, +20250520,1209,1219,1246,1197,112148,136013232,00,0.00,N,5,-10, +20250519,1219,1235,1262,1205,172771,211324304,00,0.00,N,5,-15, 20250516,1234,1228,1245,1228,179014,221275758,00,0.00,N,2,6, 20250515,1228,1292,1305,1163,623473,762072502,00,0.00,N,5,-77, 20250514,1305,1324,1324,1299,375137,490539778,00,0.00,N,5,-19, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 6e0ed7e14c22..ceeaf4f78c08 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4855,4865,4950,4650,33733,162436150,00,0.00,N,2,50, +20250624,4805,4640,4930,4640,32653,155855225,00,0.00,N,2,170, +20250623,4635,4750,4750,4595,33930,157744925,00,0.00,N,5,-120, +20250620,4755,4815,4825,4750,28888,138161305,00,0.00,N,5,-15, +20250619,4770,4735,4780,4660,33647,159431985,00,0.00,N,2,35, +20250618,4735,4800,4920,4680,40676,194351039,00,0.00,N,5,-35, +20250617,4770,4800,4840,4650,35993,170759099,00,0.00,N,2,5, +20250616,4765,4770,4770,4680,16855,79774985,00,0.00,N,5,-5, +20250613,4770,4900,4900,4690,62456,295828220,00,0.00,N,5,-105, +20250612,4875,4790,4885,4760,29204,141426214,00,0.00,N,2,80, +20250611,4795,4760,4810,4750,30894,147929675,00,0.00,N,2,35, +20250610,4760,4710,4960,4705,82602,398727339,00,0.00,N,2,15, +20250609,4745,4710,4760,4695,24296,114444150,00,0.00,N,2,35, +20250605,4710,4680,4750,4660,17384,81966095,00,0.00,N,2,30, +20250604,4680,4590,4755,4590,22956,107989845,00,0.00,N,2,90, +20250602,4590,4625,4625,4555,9803,45004590,00,0.00,N,5,-30, +20250530,4620,4660,4680,4590,11392,52834451,00,0.00,N,2,10, +20250529,4610,4610,4680,4535,17800,82096730,00,0.00,N,3,0, +20250528,4610,4600,4700,4600,13366,62185600,00,0.00,N,2,15, +20250527,4595,4685,4725,4585,15539,71929605,00,0.00,N,5,-90, +20250526,4685,4685,4735,4640,25774,120615005,00,0.00,N,2,5, +20250523,4680,4480,4740,4460,73106,340236646,00,0.00,N,2,205, +20250522,4475,4575,4575,4475,14305,64378000,00,0.00,N,5,-100, +20250521,4575,4505,4600,4505,9302,42656365,00,0.00,N,2,35, +20250520,4540,4460,4560,4460,15191,68826735,00,0.00,N,2,60, +20250519,4480,4500,4560,4470,14657,66078600,00,0.00,N,5,-80, 20250516,4560,4550,4645,4535,25073,114839920,00,0.00,N,5,-25, 20250515,4585,4565,4600,4530,12155,55416962,00,0.00,N,5,-15, 20250514,4600,4535,4605,4510,14784,67720660,00,0.00,N,2,45, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index ee41d03bad33..8da2694cc166 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5650,5690,5720,5540,20108,112890730,00,0.00,N,5,-20, +20250624,5670,5580,5680,5560,36603,206273990,00,0.00,N,2,90, +20250623,5580,5580,5640,5500,18909,105097425,00,0.00,N,5,-10, +20250620,5590,5550,5590,5480,14527,80357200,00,0.00,N,2,70, +20250619,5520,5620,5620,5460,18083,100378000,00,0.00,N,5,-50, +20250618,5570,5520,5570,5440,32979,182734150,00,0.00,N,2,60, +20250617,5510,5560,5580,5470,11792,65172310,00,0.00,N,5,-20, +20250616,5530,5520,5580,5350,20772,113415110,00,0.00,N,2,50, +20250613,5480,5630,5680,5440,17155,94604540,00,0.00,N,5,-160, +20250612,5640,5720,5860,5570,54383,309202010,00,0.00,N,2,70, +20250611,5570,5510,5570,5470,21607,124394505,00,0.00,N,2,90, +20250610,5480,5480,5520,5390,11338,61924920,00,0.00,N,2,10, +20250609,5470,5540,5540,5460,13632,74964920,00,0.00,N,2,10, +20250605,5460,5490,5510,5400,10741,58589100,00,0.00,N,5,-10, +20250604,5470,5390,5500,5370,13982,76327120,00,0.00,N,2,80, +20250602,5390,5270,5400,5270,6991,37459435,00,0.00,N,2,50, +20250530,5340,5400,5430,5320,8622,46237545,00,0.00,N,5,-60, +20250529,5400,5420,5420,5360,12891,69486820,00,0.00,N,3,0, +20250528,5400,5460,5460,5340,12895,69319290,00,0.00,N,5,-10, +20250527,5410,5410,5410,5320,3196,17186400,00,0.00,N,2,30, +20250526,5380,5320,5420,5270,8604,46034650,00,0.00,N,2,90, +20250523,5290,5330,5330,5210,5790,30451080,00,0.00,N,2,40, +20250522,5250,5220,5270,5220,9659,50637710,00,0.00,N,2,30, +20250521,5220,5280,5280,5210,7807,40876655,00,0.00,N,5,-30, +20250520,5250,5300,5420,5230,18038,94963815,00,0.00,N,5,-60, +20250519,5310,5330,5330,5260,7909,41823360,00,0.00,N,5,-20, 20250516,5330,5420,5420,5310,11148,59851325,00,0.00,N,5,-50, 20250515,5380,5560,5560,5330,35791,192820435,00,0.00,N,5,-130, 20250514,5510,5490,5510,5460,7993,43819710,00,0.00,N,2,20, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 5e86dbbde83e..5d7092452c21 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3585,3585,3625,3490,60329,214234604,00,0.00,N,3,0, +20250624,3585,3600,3680,3565,154293,557556599,00,0.00,N,2,45, +20250623,3540,3640,3640,3390,237193,823615358,00,0.00,N,5,-120, +20250620,3660,3355,3690,3340,312120,1108036321,00,0.00,N,2,305, +20250619,3355,3400,3485,3300,101735,342272040,00,0.00,N,5,-35, +20250618,3390,3345,3415,3265,102360,343482738,00,0.00,N,2,70, +20250617,3320,3210,3475,3165,200903,674980751,00,0.00,N,2,115, +20250616,3205,3235,3270,3150,108006,343692316,00,0.00,N,5,-80, +20250613,3285,3295,3335,3165,117522,378906566,00,0.00,N,5,-10, +20250612,3295,3450,3505,3280,188087,634245841,00,0.00,N,5,-135, +20250611,3430,3230,3630,3225,603264,2089195398,00,0.00,N,2,205, +20250610,3225,3600,3600,3165,417347,1381945522,00,0.00,N,5,-270, +20250609,3495,3300,3495,3245,283335,956444262,00,0.00,N,2,200, +20250605,3295,3200,3300,3155,117191,380399187,00,0.00,N,2,105, +20250604,3190,3120,3190,3050,93024,292031248,00,0.00,N,2,75, +20250602,3115,3085,3150,3010,89671,278279531,00,0.00,N,2,55, +20250530,3060,3060,3095,3020,43618,133053925,00,0.00,N,2,5, +20250529,3055,3050,3060,2945,62596,186735334,00,0.00,N,2,5, +20250528,3050,2985,3160,2955,146951,446847138,00,0.00,N,2,30, +20250527,3020,2995,3020,2945,64481,191430165,00,0.00,N,2,60, +20250526,2960,3135,3210,2890,318313,948298083,00,0.00,N,5,-335, +20250523,3295,3205,3370,3160,327102,1076513711,00,0.00,N,2,105, +20250522,3190,3160,3320,3090,128421,410762147,00,0.00,N,2,60, +20250521,3130,3055,3220,3050,79931,252645088,00,0.00,N,2,35, +20250520,3095,3095,3165,3020,66558,204589380,00,0.00,N,5,-25, +20250519,3120,3160,3160,3000,107560,330477710,00,0.00,N,5,-40, 20250516,3160,3245,3245,3080,100437,315528225,00,0.00,N,5,-50, 20250515,3210,3230,3260,3175,110102,353366603,00,0.00,N,5,-20, 20250514,3230,3355,3365,3190,198449,644405452,00,0.00,N,5,-125, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index cee03a72d52b..e25f9c1b2d59 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18010,18340,18650,18000,64399,1174792520,00,0.00,N,5,-190, +20250624,18200,17980,18290,17790,64785,1171763020,00,0.00,N,2,510, +20250623,17690,18230,18230,17640,46515,827995195,00,0.00,N,5,-600, +20250620,18290,18100,18320,17590,65963,1196898980,00,0.00,N,2,190, +20250619,18100,18020,18520,17900,237357,4324582450,00,0.00,N,2,500, +20250618,17600,17360,17640,17210,40294,705890795,00,0.00,N,2,240, +20250617,17360,17570,17610,17210,79804,1389613750,00,0.00,N,5,-210, +20250616,17570,17460,17590,17030,57288,998372915,00,0.00,N,3,0, +20250613,17570,18100,18120,17400,91971,1620431235,00,0.00,N,5,-570, +20250612,18140,18300,18400,17990,68522,1244040075,00,0.00,N,5,-160, +20250611,18300,18630,18630,18030,197359,3620740225,00,0.00,N,2,290, +20250610,18010,17300,20000,17180,1163299,21857709045,00,0.00,N,2,1310, +20250609,16700,16720,17020,16530,47016,789800535,00,0.00,N,5,-20, +20250605,16720,16950,17080,16660,50410,846502480,00,0.00,N,5,-310, +20250604,17030,17320,17330,16750,99721,1698414965,00,0.00,N,2,830, +20250602,16200,16100,17110,15710,168536,2795542315,00,0.00,N,2,820, +20250530,15380,15820,15910,14940,46744,726194270,00,0.00,N,5,-430, +20250529,15810,15700,15950,15600,18297,289315435,00,0.00,N,2,120, +20250528,15690,15670,15940,15500,44838,701754585,00,0.00,N,2,20, +20250527,15670,15750,16050,15670,18568,294138795,00,0.00,N,5,-70, +20250526,15740,15350,16080,15350,43032,675949130,00,0.00,N,2,490, +20250523,15250,15640,15790,15190,36510,563271470,00,0.00,N,5,-370, +20250522,15620,15590,15740,15450,26066,406072005,00,0.00,N,5,-120, +20250521,15740,15810,16010,15610,30528,481256130,00,0.00,N,5,-180, +20250520,15920,15910,16110,15810,18759,298795615,00,0.00,N,2,10, +20250519,15910,16210,16390,15850,33511,536803085,00,0.00,N,5,-290, 20250516,16200,16530,17000,16000,82948,1352871100,00,0.00,N,5,-800, 20250515,17000,17250,17370,17000,46308,793723860,00,0.00,N,5,-250, 20250514,17250,17100,17350,17040,35588,610319730,00,0.00,N,2,200, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index d1a1a5a57f16..47c4964e1898 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42500,43000,43050,42000,113261,4797880550,00,0.00,N,5,-450, +20250624,42950,42450,43450,41800,239161,10221260150,00,0.00,N,2,1350, +20250623,41600,42100,42700,41100,227579,9480272900,00,0.00,N,5,-950, +20250620,42550,42800,43000,42000,334519,14212583075,00,0.00,N,5,-250, +20250619,42800,42150,43200,41600,262019,11167874575,00,0.00,N,2,400, +20250618,42400,41550,43050,41400,226095,9577640375,00,0.00,N,2,750, +20250617,41650,39150,42950,39150,691714,28769228175,00,0.00,N,2,2650, +20250616,39000,39050,39450,38300,96989,3760442650,00,0.00,N,5,-50, +20250613,39050,39550,40150,38350,294983,11461448325,00,0.00,N,2,150, +20250612,38900,38800,39450,38600,399765,15585880075,00,0.00,N,2,250, +20250611,38650,38400,39150,38400,183005,7097491275,00,0.00,N,2,200, +20250610,38450,38450,39250,38400,193777,7500356175,00,0.00,N,3,0, +20250609,38450,37400,39000,37400,168879,6449118800,00,0.00,N,2,400, +20250605,38050,38400,39450,37400,305230,11645816050,00,0.00,N,5,-450, +20250604,38500,38700,38700,38025,153618,5894994450,00,0.00,N,2,100, +20250602,38400,38250,38700,37850,102122,3907953125,00,0.00,N,5,-50, +20250530,38450,38250,39100,38000,180590,6960515050,00,0.00,N,2,300, +20250529,38150,38000,38350,37625,122810,4672483600,00,0.00,N,2,650, +20250528,37500,38300,38650,37500,115967,4388286050,00,0.00,N,5,-800, +20250527,38300,37450,38500,37450,109368,4180944375,00,0.00,N,2,600, +20250526,37700,37100,38200,36900,141962,5338124350,00,0.00,N,2,850, +20250523,36850,36700,37250,36700,73085,2695557775,00,0.00,N,5,-150, +20250522,37000,36600,37200,36550,114709,4230701650,00,0.00,N,2,100, +20250521,36900,36500,37400,36300,111648,4122425825,00,0.00,N,2,650, +20250520,36250,36950,37500,36000,154037,5627887625,00,0.00,N,5,-600, +20250519,36850,36950,37000,36000,170565,6221834950,00,0.00,N,5,-750, 20250516,37600,37450,38250,37350,141278,5336227525,00,0.00,N,2,100, 20250515,37500,36750,37950,36750,183378,6882048800,00,0.00,N,2,400, 20250514,37100,35050,37450,34950,236259,8629898725,00,0.00,N,2,1550, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index ae786659642d..f7e7149d4caf 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2070,2095,2095,2050,34175,70478245,00,0.00,N,5,-10, +20250624,2080,2090,2090,2055,25131,52018380,00,0.00,N,2,10, +20250623,2070,2125,2145,2065,11376,23767015,00,0.00,N,5,-40, +20250620,2110,2070,2135,2045,12768,26605900,00,0.00,N,2,40, +20250619,2070,2060,2125,2050,2790,5749885,00,0.00,N,2,10, +20250618,2060,2120,2150,2055,16992,35523041,00,0.00,N,5,-60, +20250617,2120,2075,2120,2040,21182,43660320,00,0.00,N,2,45, +20250616,2075,2080,2095,2055,10115,21048350,00,0.00,N,3,0, +20250613,2075,2100,2125,2055,25066,52294610,00,0.00,N,5,-25, +20250612,2100,2075,2145,2025,42446,89486305,00,0.00,N,2,25, +20250611,2075,2090,2120,2035,19413,40085650,00,0.00,N,2,10, +20250610,2065,2065,2110,2050,17123,35542065,00,0.00,N,5,-20, +20250609,2085,2095,2150,2040,13297,27662620,00,0.00,N,2,20, +20250605,2065,2020,2070,2020,14970,30590961,00,0.00,N,2,45, +20250604,2020,2005,2030,1999,18632,37440954,00,0.00,N,2,23, +20250602,1997,2025,2050,1995,14954,29971225,00,0.00,N,5,-28, +20250530,2025,2040,2040,1997,6874,13774012,00,0.00,N,3,0, +20250529,2025,1999,2040,1996,10499,21078863,00,0.00,N,2,26, +20250528,1999,1995,2000,1975,16607,33112103,00,0.00,N,2,15, +20250527,1984,1979,2005,1979,7150,14227662,00,0.00,N,5,-10, +20250526,1994,2025,2050,1991,11274,22586536,00,0.00,N,5,-31, +20250523,2025,2025,2035,1999,5150,10357517,00,0.00,N,3,0, +20250522,2025,2020,2030,1991,3001,6051877,00,0.00,N,2,20, +20250521,2005,2035,2035,1999,6047,12120871,00,0.00,N,5,-15, +20250520,2020,2035,2035,1990,11346,22819838,00,0.00,N,3,0, +20250519,2020,2060,2060,2000,12281,24717270,00,0.00,N,5,-5, 20250516,2025,2060,2105,2025,17680,36185530,00,0.00,N,5,-20, 20250515,2045,2065,2100,2045,13256,27349595,00,0.00,N,5,-10, 20250514,2055,2090,2105,2040,27472,56557178,00,0.00,N,5,-35, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index dc5da41d56c8..60e78c6df303 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6380,6580,6760,6310,2118283,13839518150,00,0.00,N,5,-140, +20250624,6520,6660,6770,6490,2055475,13604006570,00,0.00,N,5,-140, +20250623,6660,5960,7430,5760,20991051,140228044300,00,0.00,N,2,640, +20250620,6020,5150,6590,5000,17326953,105824209165,00,0.00,N,2,870, +20250619,5150,5190,5210,5070,206240,1059064925,00,0.00,N,2,50, +20250618,5100,4850,5110,4845,265131,1333573407,00,0.00,N,2,210, +20250617,4890,4925,4950,4800,75299,368194485,00,0.00,N,2,10, +20250616,4880,4765,4890,4760,72743,352876127,00,0.00,N,2,115, +20250613,4765,4945,4945,4705,115059,549118984,00,0.00,N,5,-115, +20250612,4880,4925,5040,4855,80449,394168766,00,0.00,N,5,-45, +20250611,4925,4925,4940,4845,72118,352832261,00,0.00,N,2,30, +20250610,4895,4895,4935,4845,62447,304896569,00,0.00,N,3,0, +20250609,4895,4755,4917,4755,90579,441783595,00,0.00,N,2,95, +20250605,4800,4815,4855,4770,60882,292982261,00,0.00,N,5,-15, +20250604,4815,4705,4815,4650,104421,496369995,00,0.00,N,2,190, +20250602,4625,4545,4695,4545,38878,180104818,00,0.00,N,2,60, +20250530,4565,4550,4675,4520,56600,257342308,00,0.00,N,5,-15, +20250529,4580,4545,4655,4545,40456,185796058,00,0.00,N,2,20, +20250528,4560,4540,4595,4505,45343,206862837,00,0.00,N,2,35, +20250527,4525,4545,4585,4495,38121,172656495,00,0.00,N,5,-20, +20250526,4545,4615,4650,4545,67369,309170251,00,0.00,N,5,-70, +20250523,4615,4600,4760,4580,61564,285242735,00,0.00,N,5,-15, +20250522,4630,4650,4740,4615,50058,232844426,00,0.00,N,5,-100, +20250521,4730,4735,4820,4680,100021,476020064,00,0.00,N,3,0, +20250520,4730,4710,4855,4710,137061,656357985,00,0.00,N,2,20, +20250519,4710,5060,5140,4580,774582,3797776839,00,0.00,N,5,-10, 20250516,4720,4860,4870,4680,84555,403453303,00,0.00,N,5,-120, 20250515,4840,4910,4950,4830,114198,558080220,00,0.00,N,5,-70, 20250514,4910,4820,4930,4755,194839,945829375,00,0.00,N,2,105, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index fc85645e1fcf..a19dbc4d5e67 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3035,3040,3065,3005,23683,71586560,00,0.00,N,3,0, +20250624,3035,3020,3050,3005,28013,84767370,00,0.00,N,2,15, +20250623,3020,3010,3035,3000,27735,83560970,00,0.00,N,5,-20, +20250620,3040,3040,3080,3015,33582,101975637,00,0.00,N,2,5, +20250619,3035,3035,3050,2990,20796,62928435,00,0.00,N,3,0, +20250618,3035,3035,3040,2990,25584,77288352,00,0.00,N,3,0, +20250617,3035,3050,3080,3015,34880,105820494,00,0.00,N,5,-15, +20250616,3050,3020,3065,2965,21178,63886304,00,0.00,N,2,30, +20250613,3020,3050,3050,2985,49778,149687930,00,0.00,N,5,-30, +20250612,3050,3050,3070,3030,25762,78362920,00,0.00,N,3,0, +20250611,3050,3055,3075,2910,43061,130198761,00,0.00,N,5,-5, +20250610,3055,3035,3070,3005,28975,87578502,00,0.00,N,2,20, +20250609,3035,2985,3070,2905,54409,162531159,00,0.00,N,2,55, +20250605,2980,2990,2995,2965,39075,116476007,00,0.00,N,3,0, +20250604,2980,2995,3010,2965,73113,217563401,00,0.00,N,5,-15, +20250602,2995,3000,3015,2975,21252,63677884,00,0.00,N,5,-5, +20250530,3000,2985,3020,2955,17714,53005860,00,0.00,N,2,5, +20250529,2995,2960,3000,2950,32361,96066075,00,0.00,N,2,10, +20250528,2985,2995,2995,2935,13822,41130175,00,0.00,N,3,0, +20250527,2985,3025,3025,2955,14961,44523347,00,0.00,N,2,10, +20250526,2975,2945,2985,2930,18436,54583615,00,0.00,N,2,30, +20250523,2945,2990,2990,2920,637831,1878336857,00,0.00,N,5,-30, +20250522,2975,2950,3005,2920,18493,54757140,00,0.00,N,3,0, +20250521,2975,3000,3005,2965,11169,33364885,00,0.00,N,5,-20, +20250520,2995,2980,3010,2970,21425,63986965,00,0.00,N,2,10, +20250519,2985,3030,3030,2905,44655,131266555,00,0.00,N,5,-20, 20250516,3005,3010,3020,2965,26237,78549890,00,0.00,N,5,-5, 20250515,3010,3005,3025,2960,24858,74348570,00,0.00,N,2,15, 20250514,2995,3010,3025,2960,67515,201032840,00,0.00,N,5,-15, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 89c1d1d9802d..a2c662d9cd71 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21750,22100,22400,21300,68665,1486583400,00,0.00,N,5,-300, +20250624,22050,21700,22850,21650,106992,2362039100,00,0.00,N,2,700, +20250623,21350,21600,21650,20900,74234,1581642575,00,0.00,N,5,-50, +20250620,21400,21700,21700,20400,78038,1637534850,00,0.00,N,2,500, +20250619,20900,22000,22650,20800,102041,2181290750,00,0.00,N,5,-700, +20250618,21600,22300,22650,20650,227144,4960726200,00,0.00,N,2,550, +20250617,21050,21600,21950,20300,126859,2648464050,00,0.00,N,5,-200, +20250616,21250,18860,21300,18000,176889,3603647220,00,0.00,N,2,2390, +20250613,18860,19370,19430,18610,80159,1511808710,00,0.00,N,5,-570, +20250612,19430,20300,20750,19350,88865,1755632690,00,0.00,N,5,-1020, +20250611,20450,19430,21750,19340,268613,5572289350,00,0.00,N,2,1150, +20250610,19300,19390,19480,18910,38557,739210585,00,0.00,N,2,260, +20250609,19040,18370,19040,18190,43345,810889730,00,0.00,N,2,670, +20250605,18370,18330,18780,17940,37133,676868535,00,0.00,N,2,200, +20250604,18170,17620,18240,17440,71954,1272525395,00,0.00,N,2,550, +20250602,17620,17520,17950,17290,36515,641393520,00,0.00,N,5,-70, +20250530,17690,17870,18130,17500,47584,843966145,00,0.00,N,5,-290, +20250529,17980,18790,18990,17970,57950,1059891315,00,0.00,N,5,-800, +20250528,18780,18630,19660,18560,76360,1463107385,00,0.00,N,2,100, +20250527,18680,19000,19020,18170,46888,870561525,00,0.00,N,5,-320, +20250526,19000,19160,19550,18800,44699,853050445,00,0.00,N,5,-160, +20250523,19160,18890,19340,18510,39144,743593785,00,0.00,N,2,360, +20250522,18800,18310,19440,18230,82539,1563478225,00,0.00,N,2,190, +20250521,18610,18450,18700,18200,35275,652362570,00,0.00,N,2,340, +20250520,18270,18350,18920,18010,47786,876964765,00,0.00,N,3,0, +20250519,18270,18160,18560,17900,33167,605021255,00,0.00,N,5,-190, 20250516,18460,19570,19590,17900,88336,1638790765,00,0.00,N,5,-990, 20250515,19450,18930,19720,18630,92499,1783753765,00,0.00,N,2,520, 20250514,18930,18110,19910,18090,165271,3182675810,00,0.00,N,2,840, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index e72091419c2c..00a7e64e1552 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,899,891,902,888,35893,32128692,00,0.00,N,2,16, +20250624,883,891,898,881,63337,56109344,00,0.00,N,5,-8, +20250623,891,899,899,883,48227,42917756,00,0.00,N,5,-5, +20250620,896,902,903,891,74439,66706193,00,0.00,N,5,-6, +20250619,902,902,914,895,26115,23501136,00,0.00,N,3,0, +20250618,902,900,914,898,23861,21564630,00,0.00,N,5,-4, +20250617,906,910,912,902,13358,12129258,00,0.00,N,2,4, +20250616,902,907,911,900,27186,24597748,00,0.00,N,5,-6, +20250613,908,911,915,900,31177,28277757,00,0.00,N,5,-2, +20250612,910,898,910,893,59681,53878281,00,0.00,N,2,20, +20250611,890,896,902,888,80938,72270613,00,0.00,N,5,-6, +20250610,896,906,906,892,46167,41498805,00,0.00,N,5,-6, +20250609,902,904,915,887,100636,90069874,00,0.00,N,2,4, +20250605,898,915,919,889,90668,81728804,00,0.00,N,5,-11, +20250604,909,915,919,907,39681,36177691,00,0.00,N,5,-4, +20250602,913,917,920,908,30622,28035421,00,0.00,N,5,-3, +20250530,916,901,920,896,99846,91212984,00,0.00,N,2,15, +20250529,901,924,925,896,109404,99538289,00,0.00,N,5,-21, +20250528,922,941,942,920,36317,33720827,00,0.00,N,5,-19, +20250527,941,951,951,920,39323,36454228,00,0.00,N,2,7, +20250526,934,930,957,930,57742,54248684,00,0.00,N,2,4, +20250523,930,975,975,915,149549,138789273,00,0.00,N,5,-23, +20250522,953,968,971,953,18358,17636313,00,0.00,N,5,-15, +20250521,968,953,968,947,38676,36812802,00,0.00,N,2,15, +20250520,953,970,975,947,27998,26754196,00,0.00,N,5,-17, +20250519,970,999,999,961,38365,37828451,00,0.00,N,5,-29, 20250516,999,980,1008,965,201778,200621350,00,0.00,N,2,9, 20250515,990,958,1030,931,465559,452603667,00,0.00,N,2,29, 20250514,961,915,1067,915,4481692,4405688995,00,0.00,N,2,101, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 2b3906f4325b..d8ebc0ee736c 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8090,8160,8170,8030,17938,144979600,00,0.00,N,5,-70, +20250624,8160,8170,8170,8090,17012,138271250,00,0.00,N,2,60, +20250623,8100,8050,8140,7960,27553,222313780,00,0.00,N,5,-30, +20250620,8130,8090,8140,7950,29781,240676235,00,0.00,N,2,40, +20250619,8090,7990,8100,7910,29076,233193170,00,0.00,N,2,150, +20250618,7940,7940,8000,7870,10456,82974890,00,0.00,N,5,-10, +20250617,7950,7980,8000,7850,15064,119187220,00,0.00,N,2,10, +20250616,7940,7630,7980,7620,38057,299384680,00,0.00,N,2,220, +20250613,7720,7840,7890,7550,42510,325491610,00,0.00,N,5,-120, +20250612,7840,7840,7930,7800,9990,78692350,00,0.00,N,2,10, +20250611,7830,7810,7910,7770,26042,204426400,00,0.00,N,3,0, +20250610,7830,7880,7960,7800,27676,218518930,00,0.00,N,2,30, +20250609,7800,7720,7880,7720,23975,186914575,00,0.00,N,3,0, +20250605,7800,7800,7900,7790,21261,167303600,00,0.00,N,3,0, +20250604,7800,7790,7900,7710,27545,214584490,00,0.00,N,2,60, +20250602,7740,7700,7810,7690,24142,186672235,00,0.00,N,2,10, +20250530,7730,7720,7960,7650,50142,392968730,00,0.00,N,2,30, +20250529,7700,7660,7710,7610,23157,177830180,00,0.00,N,2,50, +20250528,7650,7540,7650,7530,30323,230298930,00,0.00,N,2,110, +20250527,7540,7580,7580,7470,23007,172410930,00,0.00,N,2,30, +20250526,7510,7520,7560,7470,13767,103263640,00,0.00,N,3,0, +20250523,7510,7430,7530,7410,14599,109440660,00,0.00,N,2,90, +20250522,7420,7400,7440,7300,15469,113949845,00,0.00,N,2,40, +20250521,7380,7310,7410,7300,12672,93215315,00,0.00,N,2,30, +20250520,7350,7330,7440,7320,13641,100562715,00,0.00,N,2,20, +20250519,7330,7490,7490,7320,20998,154832895,00,0.00,N,5,-160, 20250516,7490,7570,7570,7440,18128,135999115,00,0.00,N,5,-80, 20250515,7570,7560,7600,7490,31399,237281260,00,0.00,N,2,10, 20250514,7560,7490,7560,7450,27510,206770765,00,0.00,N,2,70, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index cd91bc54ff3c..9d113c50e580 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13380,13460,13680,13290,67065,903457425,00,0.00,N,2,60, +20250624,13320,13060,13380,13060,58701,779104980,00,0.00,N,2,400, +20250623,12920,13030,13280,12800,57260,737446530,00,0.00,N,5,-400, +20250620,13320,13330,13540,13220,31363,418150520,00,0.00,N,5,-10, +20250619,13330,13710,13710,13310,46213,620006180,00,0.00,N,5,-170, +20250618,13500,13480,13560,13190,46052,615977940,00,0.00,N,2,20, +20250617,13480,13100,13770,12870,203333,2740553665,00,0.00,N,2,480, +20250616,13000,13010,13070,12750,77498,999359695,00,0.00,N,5,-100, +20250613,13100,13450,13450,12950,83718,1095590740,00,0.00,N,5,-270, +20250612,13370,13530,13530,13290,30206,403882155,00,0.00,N,5,-170, +20250611,13540,13350,13640,13250,68095,917179335,00,0.00,N,2,320, +20250610,13220,13470,13590,13180,54262,722921730,00,0.00,N,5,-190, +20250609,13410,13590,13630,13360,58620,789888325,00,0.00,N,5,-120, +20250605,13530,13280,13670,13150,176913,2390055535,00,0.00,N,2,510, +20250604,13020,12960,13200,12960,63235,825628520,00,0.00,N,2,80, +20250602,12940,12900,13070,12810,25967,335903720,00,0.00,N,2,40, +20250530,12900,13300,13300,12890,45906,596578095,00,0.00,N,5,-400, +20250529,13300,13440,13600,13250,33646,450200505,00,0.00,N,5,-50, +20250528,13350,13880,13890,13300,50772,685150740,00,0.00,N,5,-210, +20250527,13560,13600,13900,13310,99733,1358099240,00,0.00,N,2,150, +20250526,13410,12860,13900,12860,172573,2328331470,00,0.00,N,2,720, +20250523,12690,12710,12890,12630,23116,294765720,00,0.00,N,5,-10, +20250522,12700,12730,12930,12630,32115,407526755,00,0.00,N,5,-190, +20250521,12890,12700,13190,12700,39242,508061895,00,0.00,N,2,50, +20250520,12840,12750,13080,12650,52916,678471530,00,0.00,N,2,120, +20250519,12720,13110,13340,12470,109008,1387202230,00,0.00,N,5,-680, 20250516,13400,13680,13860,13310,86188,1166039120,00,0.00,N,5,-240, 20250515,13640,13420,14100,13180,188348,2596052845,00,0.00,N,2,230, 20250514,13410,13260,13480,13160,38254,511865380,00,0.00,N,2,150, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index c4543a45f4d0..2eecbbab8b8b 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5060,5150,5150,5020,200138,1016337565,00,0.00,N,5,-80, +20250624,5140,5200,5200,5060,358205,1837057185,00,0.00,N,2,120, +20250623,5020,4870,5090,4785,429015,2136768403,00,0.00,N,2,115, +20250620,4905,4830,4960,4820,297245,1457772732,00,0.00,N,2,85, +20250619,4820,4855,4920,4800,136400,661017957,00,0.00,N,5,-25, +20250618,4845,4830,4890,4810,80051,387265257,00,0.00,N,5,-35, +20250617,4880,4915,4965,4800,279707,1365993777,00,0.00,N,2,30, +20250616,4850,4740,4870,4690,195156,934093471,00,0.00,N,2,80, +20250613,4770,4930,4955,4675,461620,2201312843,00,0.00,N,5,-135, +20250612,4905,4920,4990,4860,168520,827644532,00,0.00,N,2,15, +20250611,4890,4890,4940,4885,104205,511216864,00,0.00,N,2,10, +20250610,4880,4920,5010,4855,153149,753186110,00,0.00,N,5,-35, +20250609,4915,4985,4995,4875,135895,668605861,00,0.00,N,5,-20, +20250605,4935,5040,5040,4890,176295,870582149,00,0.00,N,5,-50, +20250604,4985,4870,5040,4865,297038,1477153655,00,0.00,N,2,190, +20250602,4795,4700,4835,4675,126065,600615807,00,0.00,N,2,95, +20250530,4700,4800,4830,4690,117096,552192480,00,0.00,N,5,-145, +20250529,4845,4940,4990,4830,146639,715275200,00,0.00,N,2,5, +20250528,4840,4855,4955,4805,238221,1158824930,00,0.00,N,2,10, +20250527,4830,4905,4915,4800,127629,618206010,00,0.00,N,5,-45, +20250526,4875,4710,4880,4690,193126,930366025,00,0.00,N,2,210, +20250523,4665,4720,4790,4665,110708,520295185,00,0.00,N,5,-50, +20250522,4715,4775,4810,4705,157643,747649590,00,0.00,N,5,-140, +20250521,4855,4920,4930,4840,123261,601355312,00,0.00,N,5,-50, +20250520,4905,4970,5040,4855,198064,975882383,00,0.00,N,2,35, +20250519,4870,4900,5080,4850,327983,1618173265,00,0.00,N,5,-140, 20250516,5010,5170,5300,4990,640746,3273577520,00,0.00,N,5,-70, 20250515,5080,5610,5620,5000,2104514,11055731590,00,0.00,N,2,135, 20250514,4945,4855,4955,4830,341944,1676584425,00,0.00,N,2,170, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 453da9200683..a08beeec0b41 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9080,8970,9240,8870,51568,467155310,00,0.00,N,2,120, +20250624,8960,8850,8980,8830,31269,278891430,00,0.00,N,2,130, +20250623,8830,8810,8920,8780,20296,180015455,00,0.00,N,5,-30, +20250620,8860,8860,8960,8810,24451,217542690,00,0.00,N,3,0, +20250619,8860,8860,8910,8730,26357,232000830,00,0.00,N,3,0, +20250618,8860,8830,8880,8740,31586,278678170,00,0.00,N,2,30, +20250617,8830,8950,8970,8740,58991,520722670,00,0.00,N,5,-120, +20250616,8950,8960,9100,8790,25796,230081105,00,0.00,N,5,-20, +20250613,8970,9150,9150,8800,48121,428643765,00,0.00,N,5,-180, +20250612,9150,9350,9360,9110,40256,369241100,00,0.00,N,5,-70, +20250611,9220,9210,9250,9040,63399,578566150,00,0.00,N,2,10, +20250610,9210,9190,9250,8970,90837,826510090,00,0.00,N,2,20, +20250609,9190,9070,9380,9070,205595,1891692565,00,0.00,N,2,390, +20250605,8800,8840,8870,8730,51618,454891985,00,0.00,N,5,-30, +20250604,8830,8630,9070,8630,171610,1521263405,00,0.00,N,2,210, +20250602,8620,8560,8670,8560,17726,152718735,00,0.00,N,2,60, +20250530,8560,8630,8730,8560,58457,503975695,00,0.00,N,5,-140, +20250529,8700,8410,9220,8410,688139,6111910720,00,0.00,N,2,290, +20250528,8410,8420,8450,8330,12750,106988970,00,0.00,N,2,20, +20250527,8390,8440,8510,8350,8262,69597930,00,0.00,N,5,-50, +20250526,8440,8460,8500,8365,17155,144702525,00,0.00,N,2,90, +20250523,8350,8280,8460,8210,24278,203308120,00,0.00,N,3,0, +20250522,8350,8400,8400,8250,12218,101303420,00,0.00,N,5,-50, +20250521,8400,8250,8400,8240,15219,127132215,00,0.00,N,2,150, +20250520,8250,8340,8360,8230,12743,105623440,00,0.00,N,5,-10, +20250519,8260,8470,8470,8180,31988,264027735,00,0.00,N,5,-90, 20250516,8350,8420,8440,8350,32775,275359160,00,0.00,N,5,-60, 20250515,8410,8440,8530,8410,12432,105080990,00,0.00,N,5,-60, 20250514,8470,8500,8550,8400,18493,156818030,00,0.00,N,5,-30, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index a9e08cc3b01b..ed4eef2ce389 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17780,17790,17990,17530,96943,1715711225,00,0.00,N,2,90, +20250624,17690,17200,17710,17130,157170,2746096990,00,0.00,N,2,710, +20250623,16980,17200,17210,16710,61866,1044355660,00,0.00,N,5,-260, +20250620,17240,17060,17260,16910,50912,872675250,00,0.00,N,2,160, +20250619,17080,17260,17270,16890,57521,979537980,00,0.00,N,5,-90, +20250618,17170,16920,17200,16890,61700,1052730600,00,0.00,N,2,250, +20250617,16920,16950,17400,16680,98730,1689222955,00,0.00,N,2,50, +20250616,16870,16700,16870,16550,30552,510781745,00,0.00,N,2,170, +20250613,16700,17200,17200,16460,95017,1586664570,00,0.00,N,5,-420, +20250612,17120,17430,17460,17120,84036,1450605440,00,0.00,N,5,-280, +20250611,17400,17270,17520,17160,116673,2025196230,00,0.00,N,2,150, +20250610,17250,17310,17530,17040,72259,1245516000,00,0.00,N,5,-40, +20250609,17290,17270,17410,17100,73220,1263152850,00,0.00,N,2,260, +20250605,17030,17030,17350,16960,65330,1122006490,00,0.00,N,2,90, +20250604,16940,16730,16940,16600,47701,803578980,00,0.00,N,2,430, +20250602,16510,16600,16600,16400,27352,451199085,00,0.00,N,5,-10, +20250530,16520,16780,16800,16500,36097,600163780,00,0.00,N,5,-260, +20250529,16780,16700,16820,16540,56667,944811850,00,0.00,N,2,220, +20250528,16560,16460,16680,16410,48815,809179605,00,0.00,N,2,230, +20250527,16330,16350,16380,16190,40049,651729225,00,0.00,N,5,-10, +20250526,16340,16080,16370,15980,48272,781385005,00,0.00,N,2,240, +20250523,16100,16210,16270,16060,37831,611232760,00,0.00,N,5,-70, +20250522,16170,16380,16380,16090,57956,937290285,00,0.00,N,5,-220, +20250521,16390,16330,16430,16170,49436,805702110,00,0.00,N,2,220, +20250520,16170,16370,16530,16100,60646,987687360,00,0.00,N,5,-90, +20250519,16260,16500,16660,16040,92839,1506414455,00,0.00,N,5,-460, 20250516,16720,17370,17370,16390,166884,2783481285,00,0.00,N,5,-750, 20250515,17470,17770,17980,17450,34326,604232160,00,0.00,N,5,-390, 20250514,17860,17920,18070,17800,36070,646185310,00,0.00,N,2,50, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index dbc9a1884a8c..f19f91dd4a7e 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8080,8100,8100,8000,13905,112007740,00,0.00,N,2,20, +20250624,8060,8010,8090,7980,24227,194775570,00,0.00,N,2,60, +20250623,8000,8080,8100,7920,11789,94009345,00,0.00,N,5,-80, +20250620,8080,7950,8120,7920,17495,141187980,00,0.00,N,2,130, +20250619,7950,8040,8060,7880,14570,115714320,00,0.00,N,5,-80, +20250618,8030,8020,8060,7980,16494,132238405,00,0.00,N,3,0, +20250617,8030,8040,8140,7950,16183,130062860,00,0.00,N,5,-10, +20250616,8040,8020,8070,7870,21378,170159830,00,0.00,N,5,-30, +20250613,8070,8150,8200,7940,19699,157757895,00,0.00,N,5,-80, +20250612,8150,8060,8150,8020,18689,151141280,00,0.00,N,2,90, +20250611,8060,8070,8120,8020,17319,139590850,00,0.00,N,3,0, +20250610,8060,8100,8160,8000,15076,121266895,00,0.00,N,5,-110, +20250609,8170,8180,8200,8060,24229,197225805,00,0.00,N,5,-10, +20250605,8180,8060,8180,7990,16863,136249995,00,0.00,N,2,120, +20250604,8060,8080,8130,7970,19225,154410105,00,0.00,N,5,-60, +20250602,8120,8120,8120,7990,16653,134041980,00,0.00,N,2,40, +20250530,8080,8090,8090,7980,12225,98376970,00,0.00,N,2,20, +20250529,8060,8060,8090,7970,16701,134233655,00,0.00,N,2,50, +20250528,8010,7790,8050,7670,32694,258096575,00,0.00,N,2,310, +20250527,7700,7680,7720,7650,5728,44034400,00,0.00,N,2,20, +20250526,7680,7690,7780,7590,25807,198144675,00,0.00,N,5,-70, +20250523,7750,7870,7870,7640,19618,151370170,00,0.00,N,5,-120, +20250522,7870,7910,7910,7710,16772,130866355,00,0.00,N,5,-40, +20250521,7910,7710,7910,7710,17761,139155190,00,0.00,N,2,170, +20250520,7740,7610,7740,7610,20750,158990305,00,0.00,N,2,120, +20250519,7620,7690,7720,7550,31113,236689550,00,0.00,N,5,-110, 20250516,7730,7730,7730,7600,39919,305553130,00,0.00,N,5,-10, 20250515,7740,8020,8170,7620,97999,763468545,00,0.00,N,5,-280, 20250514,8020,8000,8040,7920,9699,77376460,00,0.00,N,5,-10, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index d33b2ce39c49..14832bb92692 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9800,9960,10290,9560,282868,2774529755,00,0.00,N,5,-250, +20250624,10050,10070,10390,9700,323022,3244538090,00,0.00,N,2,30, +20250623,10020,10500,11000,10020,515973,5420251915,00,0.00,N,5,-680, +20250620,10700,9130,11490,9100,2780280,29319202610,00,0.00,N,2,1630, +20250619,9070,9480,9600,8810,1180488,10718416535,00,0.00,N,5,-400, +20250618,9470,8040,9470,7700,1588292,13916617120,00,0.00,N,1,2180, +20250617,7290,7460,7480,7195,62022,454692970,00,0.00,N,5,-10, +20250616,7300,7110,7310,6830,109003,777606555,00,0.00,N,2,190, +20250613,7110,7510,7670,6830,150455,1080980715,00,0.00,N,5,-370, +20250612,7480,8000,8070,7470,121710,931448805,00,0.00,N,5,-480, +20250611,7960,8000,8100,7520,113855,900306015,00,0.00,N,2,10, +20250610,7950,7980,8140,7700,84127,662857840,00,0.00,N,3,0, +20250609,7950,7430,8100,7300,201804,1537028150,00,0.00,N,2,520, +20250605,7430,7750,8020,7290,143035,1094008550,00,0.00,N,5,-310, +20250604,7740,7300,7760,7270,74939,558257490,00,0.00,N,2,440, +20250602,7300,6980,7550,6910,140209,1020778355,00,0.00,N,2,320, +20250530,6980,7230,7230,6980,72529,515005250,00,0.00,N,5,-250, +20250529,7230,7280,7320,7020,94620,680972145,00,0.00,N,5,-50, +20250528,7280,7050,7800,6990,370217,2761815975,00,0.00,N,2,440, +20250527,6840,6950,7260,6830,130931,916553260,00,0.00,N,5,-60, +20250526,6900,7090,7090,6610,110134,756648275,00,0.00,N,2,50, +20250523,6850,7070,7070,6700,76420,524365785,00,0.00,N,5,-220, +20250522,7070,7550,7570,6870,156201,1117573200,00,0.00,N,5,-400, +20250521,7470,7450,7760,7220,110052,823779450,00,0.00,N,2,20, +20250520,7450,6680,8200,6510,935574,7094098700,00,0.00,N,2,950, +20250519,6500,6540,6850,6380,69912,457660465,00,0.00,N,5,-40, 20250516,6540,6490,6600,6240,64816,418242720,00,0.00,N,5,-10, 20250515,6550,6650,6670,6330,48627,313598770,00,0.00,N,5,-100, 20250514,6650,6330,6950,6030,222749,1473062690,00,0.00,N,2,310, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 6b24cfbed5ec..2bed3fa7956b 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,500,500,500,500,1,500,00,0.00,N,3,0, +20250624,500,500,500,500,1,500,00,0.00,N,2,5, +20250623,495,425,496,425,4242,1803623,00,0.00,N,5,-4, +20250620,499,500,500,488,33,16127,00,0.00,N,3,0, +20250619,499,500,500,400,266,106797,00,0.00,N,2,38, +20250618,461,549,549,461,1298,598466,00,0.00,N,4,-81, +20250617,542,545,545,542,101,54745,00,0.00,N,5,-5, +20250616,547,549,550,468,2381,1261247,00,0.00,N,5,-3, +20250613,550,550,550,550,2,1100,00,0.00,N,2,1, +20250612,549,549,549,549,1,549,00,0.00,N,3,0, +20250611,549,549,549,549,9,4941,00,0.00,N,5,-1, +20250610,550,550,550,550,1,550,00,0.00,N,2,5, +20250609,545,549,549,545,600,327004,00,0.00,N,5,-5, +20250605,550,579,579,550,3,1679,00,0.00,N,2,41, +20250604,509,509,509,509,20,10180,00,0.00,N,5,-1, +20250602,510,510,510,510,0,0,00,0.00,N,3,-90, +20250530,600,600,600,600,1,600,00,0.00,N,3,0, +20250529,600,600,600,600,1,600,00,0.00,N,3,0, +20250528,600,600,600,600,1,600,00,0.00,N,3,0, +20250527,600,600,600,600,1,600,00,0.00,N,2,2, +20250526,598,598,598,598,1,598,00,0.00,N,2,9, +20250523,589,589,589,589,0,0,00,0.00,N,3,-2, +20250522,591,591,591,591,0,0,00,0.00,N,3,-9, +20250521,600,600,600,600,1,600,00,0.00,N,3,0, +20250520,600,600,600,600,1,600,00,0.00,N,2,2, +20250519,598,629,629,510,12,6327,00,0.00,N,5,-1, 20250516,599,599,599,599,1,599,00,0.00,N,5,-11, 20250515,610,592,648,592,166,102358,00,0.00,N,2,30, 20250514,580,550,592,550,60,34703,00,0.00,N,2,43, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index d0be76ba7c00..b57d41085dd5 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,398,398,398,398,0,0,00,0.00,Y,3,0, +20250624,398,398,398,398,0,0,00,0.00,Y,3,0, +20250623,398,398,398,398,0,0,00,0.00,Y,3,0, +20250620,398,398,398,398,0,0,00,0.00,Y,3,0, +20250619,398,398,398,398,0,0,00,0.00,Y,3,0, +20250618,398,398,398,398,0,0,00,0.00,Y,3,0, +20250617,398,398,398,398,0,0,00,0.00,Y,3,0, +20250616,398,398,398,398,0,0,00,0.00,Y,3,0, +20250613,398,398,398,398,0,0,00,0.00,Y,3,0, +20250612,398,398,398,398,0,0,00,0.00,Y,3,0, +20250611,398,398,398,398,0,0,00,0.00,Y,3,0, +20250610,398,398,398,398,0,0,00,0.00,Y,3,0, +20250609,398,398,398,398,0,0,00,0.00,Y,3,0, +20250605,398,398,398,398,0,0,00,0.00,Y,3,0, +20250604,398,398,398,398,0,0,00,0.00,Y,3,0, +20250602,398,398,398,398,0,0,00,0.00,Y,3,0, +20250530,398,398,398,398,0,0,00,0.00,Y,3,0, +20250529,398,398,398,398,0,0,00,0.00,Y,3,0, +20250528,398,398,398,398,0,0,00,0.00,Y,3,0, +20250527,398,398,398,398,0,0,00,0.00,Y,3,0, +20250526,398,398,398,398,0,0,00,0.00,Y,3,0, +20250523,398,398,398,398,0,0,00,0.00,Y,3,0, +20250522,398,398,398,398,0,0,00,0.00,Y,3,0, +20250521,398,398,398,398,0,0,00,0.00,Y,3,0, +20250520,398,398,398,398,0,0,00,0.00,Y,3,0, +20250519,398,398,398,398,0,0,00,0.00,Y,3,0, 20250516,398,398,398,398,0,0,00,0.00,Y,3,0, 20250515,398,398,398,398,0,0,00,0.00,Y,3,0, -20250514,398,398,398,398,0,0,00,0.00,Y,3,0, -20250513,398,398,398,398,0,0,00,0.00,Y,3,0, -20250512,398,398,398,398,0,0,00,0.00,Y,3,0, +20250514,398,398,398,398,0,0,00,0.00,N,3,0, +20250513,398,398,398,398,0,0,00,0.00,N,3,0, +20250512,398,398,398,398,0,0,00,0.00,N,3,0, 20250509,398,398,398,398,0,0,00,0.00,N,3,0, 20250508,398,398,398,398,0,0,00,0.00,N,3,0, 20250507,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 829ec860f827..6d1632d5c65f 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,258,236,293,236,222,60091,00,0.00,N,2,3, +20250624,255,309,309,230,1211,316828,00,0.00,N,5,-14, +20250623,269,275,275,205,53,14081,00,0.00,N,2,29, +20250620,240,210,250,210,1192,288970,00,0.00,N,2,1, +20250619,239,286,286,237,3603,868007,00,0.00,N,5,-14, +20250618,253,270,270,212,929,242697,00,0.00,N,2,17, +20250617,236,202,249,202,1325,316061,00,0.00,N,3,0, +20250616,236,254,255,213,1654,402775,00,0.00,N,5,-13, +20250613,249,250,285,230,8517,2032228,00,0.00,N,5,-1, +20250612,250,233,265,233,1400,338839,00,0.00,N,2,17, +20250611,233,239,259,205,3231,747616,00,0.00,N,5,-6, +20250610,239,234,255,233,410,102983,00,0.00,N,5,-11, +20250609,250,248,270,212,2456,627147,00,0.00,N,2,2, +20250605,248,298,298,230,3069,769463,00,0.00,N,5,-18, +20250604,266,341,341,253,1790,481451,00,0.00,N,5,-31, +20250602,297,319,319,238,506,151003,00,0.00,N,2,19, +20250530,278,285,285,232,57,15403,00,0.00,N,2,25, +20250529,253,232,254,232,1418,333722,00,0.00,N,2,13, +20250528,240,242,265,218,324,82147,00,0.00,N,5,-2, +20250527,242,300,300,231,82,21733,00,0.00,N,5,-28, +20250526,270,241,277,225,1595,388488,00,0.00,N,2,29, +20250523,241,250,287,222,4660,1205538,00,0.00,N,5,-9, +20250522,250,273,273,218,8830,2093898,00,0.00,N,2,10, +20250521,240,296,296,222,1417,353727,00,0.00,N,5,-18, +20250520,258,196,258,196,6044,1535041,00,0.00,N,2,29, +20250519,229,205,277,205,63226,14399822,00,0.00,N,5,-12, 20250516,241,255,285,233,1119,283069,00,0.00,N,5,-14, 20250515,255,265,299,232,9429,2493587,00,0.00,N,5,-10, 20250514,265,300,300,265,1925,524874,00,0.00,N,5,-15, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index e0dc15e404fe..76c101aef3e2 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,490,490,490,490,283,138670,00,0.00,N,2,60, +20250625,1520,1520,1520,1520,0,0,00,0.00,Y,3,0, +20250624,1520,1500,1520,1323,11117,16877894,00,0.00,Y,1,198, +20250623,1322,1300,1322,1250,20048,26383222,00,0.00,Y,1,172, +20250620,1150,1080,1210,1080,13662,15660700,00,0.00,Y,2,70, +20250619,1080,1078,1205,1011,26491,28958213,00,0.00,Y,2,2, +20250618,1078,1078,1078,1078,0,0,00,0.00,Y,3,0, +20250617,1078,1000,1078,995,34854,36648785,00,0.00,Y,1,140, +20250616,938,910,938,810,29178,26926986,00,0.00,Y,1,122, +20250613,816,804,908,804,249,202598,00,0.00,Y,5,-6, +20250612,822,970,970,810,6606,5372609,00,0.00,Y,5,-33, +20250611,855,1000,1000,804,18120,16080349,00,0.00,Y,5,-27, +20250610,882,800,882,768,31038,27325610,00,0.00,Y,1,115, +20250609,767,667,767,567,105960,75448721,00,0.00,Y,1,100, +20250605,667,667,667,600,17900,11939233,00,0.00,Y,1,87, +20250604,580,580,580,530,2556,1382430,00,0.00,Y,1,75, +20250602,505,500,505,450,2037,1028440,00,0.00,Y,2,65, +20250530,440,500,515,440,8272,3996030,00,0.00,Y,5,-8, +20250529,448,500,500,448,3,1398,00,0.00,Y,2,8, +20250528,440,440,440,440,30,13200,00,0.00,Y,1,57, +20250527,383,516,516,383,1019,458507,00,0.00,Y,5,-66, +20250526,449,573,573,426,6214,2796418,00,0.00,Y,5,-50, +20250523,499,500,500,499,1002,500999,00,0.00,Y,3,0, +20250522,499,499,499,499,0,0,00,0.00,Y,3,0, +20250521,499,529,529,450,1903,856528,00,0.00,Y,2,39, +20250520,460,573,573,460,21,11190,00,0.00,Y,5,-39, +20250519,499,563,563,499,398,199057,00,0.00,Y,2,9, +20250516,490,490,490,490,283,138670,00,0.00,Y,2,60, 20250515,430,492,492,430,338,166234,00,0.00,N,2,2, 20250514,428,500,500,428,81,39708,00,0.00,N,4,-75, 20250513,503,508,600,503,1306,659190,00,0.00,N,4,-88, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index cfb8726038b7..fbd5666d7d88 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,590,550,600,506,9474,5057011,00,0.00,N,5,-5, +20250625,486,486,486,486,0,0,00,0.00,Y,3,0, +20250624,486,486,486,486,0,0,00,0.00,Y,3,0, +20250623,486,486,486,486,0,0,00,0.00,Y,3,0, +20250620,486,486,486,486,0,0,00,0.00,Y,3,0, +20250619,486,486,486,486,0,0,00,0.00,Y,3,0, +20250618,486,486,486,486,0,0,00,0.00,Y,3,0, +20250617,486,486,486,486,0,0,00,0.00,Y,3,0, +20250616,486,486,486,486,0,0,00,0.00,Y,3,0, +20250613,486,486,486,486,0,0,00,0.00,Y,3,0, +20250612,486,486,486,486,0,0,00,0.00,Y,3,0, +20250611,486,486,486,486,0,0,00,0.00,Y,3,0, +20250610,486,486,486,486,0,0,00,0.00,Y,3,0, +20250609,486,486,486,486,0,0,00,0.00,Y,3,0, +20250605,486,486,486,486,0,0,00,0.00,Y,3,0, +20250604,486,486,486,486,0,0,00,0.00,Y,3,0, +20250602,486,486,486,486,0,0,00,0.00,Y,3,0, +20250530,486,486,486,486,0,0,00,0.00,Y,3,0, +20250529,486,486,486,486,0,0,00,0.00,Y,3,0, +20250528,486,401,539,401,5699,2353351,00,0.00,Y,2,15, +20250527,471,444,583,442,7503,3414996,00,0.00,Y,5,-49, +20250526,520,552,599,470,16059,7641961,00,0.00,Y,5,-32, +20250523,552,552,683,552,2979,1945299,00,0.00,Y,4,-97, +20250522,649,600,690,510,3033,1569326,00,0.00,Y,2,49, +20250521,600,700,700,600,612,412420,00,0.00,Y,5,-89, +20250520,689,689,689,530,3,1908,00,0.00,Y,2,89, +20250519,600,560,600,550,4660,2589550,00,0.00,Y,2,10, +20250516,590,550,600,506,9474,5057011,00,0.00,Y,5,-5, 20250515,595,596,630,595,8641,5168647,00,0.00,N,4,-104, 20250514,699,800,800,612,11295,7032357,00,0.00,N,5,-20, 20250513,719,724,724,719,7,5043,00,0.00,N,2,89, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 3623fa160be2..57c3797d26e8 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,129600,131900,133800,128400,303935,39614255050,00,0.00,N,5,-2300, +20250624,131900,131900,133600,128100,440762,57725818050,00,0.00,N,2,2600, +20250623,129300,129700,130600,126700,269411,34668018000,00,0.00,N,2,500, +20250620,128800,130900,130900,127500,290679,37506236750,00,0.00,N,5,-3000, +20250619,131800,132000,133400,127400,291019,37940537400,00,0.00,N,2,4100, +20250618,127700,134000,134600,127300,358412,46213768100,00,0.00,N,5,-4700, +20250617,132400,139500,140800,128500,946815,126289681000,00,0.00,N,5,-4200, +20250616,136600,121100,137400,121100,572626,75317997300,00,0.00,N,2,14700, +20250613,121900,124000,126300,121100,390970,48127914600,00,0.00,N,5,-1600, +20250612,123500,123700,125900,123000,550165,68170195500,00,0.00,N,5,-2700, +20250611,126200,122000,126900,119700,416910,51820427000,00,0.00,N,2,4300, +20250610,121900,119700,124400,118800,580409,70302569850,00,0.00,N,2,2200, +20250609,119700,121000,127000,119000,500732,61045014300,00,0.00,N,2,1700, +20250605,118000,123400,123400,117000,602846,71811210300,00,0.00,N,5,-2300, +20250604,120300,118200,121500,116600,907474,108211311308,00,0.00,N,2,7400, +20250602,112900,107500,113300,106700,741062,82190934650,00,0.00,N,2,1200, +20250530,111700,113200,116200,108700,1018844,113699312610,00,0.00,N,2,3000, +20250529,108700,101900,109400,101300,1392616,149699697700,00,0.00,N,2,11000, +20250528,97700,88500,99700,88500,1164124,112965822450,00,0.00,N,2,10800, +20250527,86900,86900,88000,86200,166598,14473184850,00,0.00,N,5,-300, +20250526,87200,84400,87200,84300,192353,16643107850,00,0.00,N,2,3200, +20250523,84000,84100,85200,83800,99642,8394798900,00,0.00,N,2,200, +20250522,83800,83600,84700,83500,133002,11185999350,00,0.00,N,5,-400, +20250521,84200,82800,85300,82700,166201,14022815950,00,0.00,N,2,1800, +20250520,82400,83500,84200,82200,156283,12974234650,00,0.00,N,5,-500, +20250519,82900,81900,84000,81800,139263,11573695850,00,0.00,N,2,700, 20250516,82200,82800,83600,81800,101655,8392208100,00,0.00,N,5,-200, 20250515,82400,81300,82900,81200,155644,12829352150,00,0.00,N,2,300, 20250514,82100,80800,82300,80100,159634,13069626050,00,0.00,N,2,1400, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index cdcf410cd596..5b7c1f77b829 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,497000,488000,506000,487000,243200,121183423750,00,0.00,N,2,15000, +20250624,482000,483500,496000,471500,231072,111655150750,00,0.00,N,2,8000, +20250623,474000,458500,475000,458000,134593,63228662250,00,0.00,N,2,4000, +20250620,470000,480000,483000,464500,160125,75198850750,00,0.00,N,5,-3000, +20250619,473000,467000,474000,455000,241767,112238717750,00,0.00,N,2,6000, +20250618,467000,467000,471000,455500,252204,117337584750,00,0.00,N,5,-3500, +20250617,470500,460000,477000,455000,355866,166496181000,00,0.00,N,2,14000, +20250616,456500,434000,461000,433500,301534,135745631750,00,0.00,N,2,26500, +20250613,430000,434500,435000,418000,241642,102615464250,00,0.00,N,5,-4000, +20250612,434000,423000,434000,421000,318834,137134381250,00,0.00,N,2,15500, +20250611,418500,428000,430500,416500,260051,109961969000,00,0.00,N,5,-11000, +20250610,429500,403500,433000,402500,522673,221261580000,00,0.00,N,2,29000, +20250609,400500,401500,404500,396500,278060,111590888500,00,0.00,N,2,11500, +20250605,389000,383000,394500,382500,232786,90879449982,00,0.00,N,2,7000, +20250604,382000,383000,388500,380000,244896,93935268157,00,0.00,N,2,4000, +20250602,378000,373500,379500,366500,131789,49404981750,00,0.00,N,5,-1000, +20250530,379000,380000,382000,372500,207284,78359307750,00,0.00,N,5,-4000, +20250529,383000,387000,398000,381000,242649,94159495500,00,0.00,N,2,3500, +20250528,379500,393500,396500,373000,262512,100914806500,00,0.00,N,5,-13000, +20250527,392500,385500,392500,384000,110623,43024788250,00,0.00,N,2,3500, +20250526,389000,391000,391500,384000,127152,49231146250,00,0.00,N,2,3000, +20250523,386000,386000,387000,379000,158069,60672812250,00,0.00,N,2,1500, +20250522,384500,367000,389000,367000,348124,133310786000,00,0.00,N,2,9500, +20250521,375000,376000,377500,367000,207159,77282866750,00,0.00,N,5,-1500, +20250520,376500,357000,377000,356000,375736,139586682000,00,0.00,N,2,26000, +20250519,350500,360500,361500,345500,211217,74346196000,00,0.00,N,5,-14500, 20250516,365000,363500,369000,360500,264402,96780115500,00,0.00,N,2,1500, 20250515,363500,355000,369500,349500,345083,124546591812,00,0.00,N,2,9500, 20250514,354000,347000,354500,341000,282141,98914709000,00,0.00,N,2,13000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index be097afc74a3..050952ed3d37 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,77500,81300,81300,77000,148253,11589923600,00,0.00,N,5,-2700, +20250624,80200,78400,84100,77600,391822,31648570450,00,0.00,N,2,5400, +20250623,74800,76400,77300,73900,118082,8877737250,00,0.00,N,5,-1100, +20250620,75900,78200,78200,74700,121390,9201577300,00,0.00,N,5,-900, +20250619,76800,75400,77200,73800,153181,11553983400,00,0.00,N,2,1500, +20250618,75300,74800,77000,73000,192296,14406663600,00,0.00,N,5,-600, +20250617,75900,72000,76400,71600,431187,32316403850,00,0.00,N,2,4500, +20250616,71400,69200,71700,69000,69604,4920667000,00,0.00,N,2,2100, +20250613,69300,72000,73100,68700,128869,9035268500,00,0.00,N,5,-2100, +20250612,71400,72900,73000,71100,80397,5777368950,00,0.00,N,5,-400, +20250611,71800,72900,72900,71000,75211,5382085400,00,0.00,N,5,-1200, +20250610,73000,68900,74200,68700,319762,23208647950,00,0.00,N,2,4300, +20250609,68700,69700,70300,68300,75416,5208756800,00,0.00,N,5,-500, +20250605,69200,70400,70500,69000,128810,8957918600,00,0.00,N,5,-1000, +20250604,70200,70800,71200,69800,91886,6479884950,00,0.00,N,5,-1000, +20250602,71200,70300,71200,68900,80335,5648135650,00,0.00,N,2,700, +20250530,70500,72300,72400,69900,64721,4572660750,00,0.00,N,5,-1000, +20250529,71500,69000,71900,69000,103224,7329952000,00,0.00,N,2,3100, +20250528,68400,68700,69700,67900,88975,6107512650,00,0.00,N,3,0, +20250527,68400,70300,70600,67400,129939,8835887050,00,0.00,N,5,-1600, +20250526,70000,69900,71100,69500,62934,4411634850,00,0.00,N,5,-800, +20250523,70800,70000,70800,69100,49226,3458644950,00,0.00,N,2,600, +20250522,70200,70900,71100,69500,58790,4110402100,00,0.00,N,5,-1600, +20250521,71800,72100,72200,70100,48151,3444968450,00,0.00,N,5,-400, +20250520,72200,75100,75200,71900,105661,7698604800,00,0.00,N,5,-600, +20250519,72800,72500,74100,71600,96612,7038352950,00,0.00,N,2,1700, 20250516,71100,71100,72400,70800,65572,4675482850,00,0.00,N,5,-800, 20250515,71900,71700,72800,70700,94869,6806268400,00,0.00,N,5,-1400, 20250514,73300,73300,73900,72100,97485,7117244650,00,0.00,N,5,-400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 943ff1faf90d..38930dff0d99 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20850,20600,20850,20400,22954,475480900,00,0.00,N,2,250, +20250624,20600,20400,20650,20300,43280,886702000,00,0.00,N,2,150, +20250623,20450,20550,20650,20250,33927,694095775,00,0.00,N,2,200, +20250620,20250,20400,20450,20250,11257,229108300,00,0.00,N,5,-100, +20250619,20350,20250,20500,20100,24114,489282650,00,0.00,N,2,100, +20250618,20250,20300,20400,20150,11142,225990400,00,0.00,N,5,-50, +20250617,20300,20500,20550,20200,19432,395913350,00,0.00,N,5,-200, +20250616,20500,20300,20650,19970,56763,1157107885,00,0.00,N,2,630, +20250613,19870,20350,20350,19800,28678,572186130,00,0.00,N,5,-280, +20250612,20150,19900,20250,19840,25298,507988905,00,0.00,N,2,320, +20250611,19830,19770,19910,19700,9760,193216480,00,0.00,N,2,60, +20250610,19770,19900,19990,19690,16132,319827375,00,0.00,N,5,-170, +20250609,19940,19700,20000,19700,40498,806184240,00,0.00,N,2,290, +20250605,19650,19610,19750,19610,14849,292260735,00,0.00,N,2,50, +20250604,19600,19270,19620,19270,31996,624311990,00,0.00,N,2,360, +20250602,19240,19100,19280,19100,18925,362666945,00,0.00,N,2,90, +20250530,19150,19060,19170,19060,19304,369550010,00,0.00,N,2,90, +20250529,19060,18800,19100,18800,21311,405853310,00,0.00,N,2,140, +20250528,18920,18790,18980,18600,26612,500380140,00,0.00,N,2,200, +20250527,18720,18740,18800,18670,7400,138623110,00,0.00,N,5,-20, +20250526,18740,18500,18810,18500,17273,323040445,00,0.00,N,2,240, +20250523,18500,18210,18600,18210,12750,235063365,00,0.00,N,2,90, +20250522,18410,18350,18490,18310,6755,124236205,00,0.00,N,2,20, +20250521,18390,18330,18490,18330,8999,165588550,00,0.00,N,2,10, +20250520,18380,18300,18470,18300,8876,163206060,00,0.00,N,2,90, +20250519,18290,18290,18430,18100,15821,290023990,00,0.00,N,2,130, 20250516,18160,17900,18250,17900,14252,258780505,00,0.00,N,2,150, 20250515,18010,18000,18190,17930,11486,207282090,00,0.00,N,2,10, 20250514,18000,17940,18050,17840,11260,202479515,00,0.00,N,2,80, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 0917e36285fb..e923e0a9cf26 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4325,4500,4505,4250,3380022,14591320678,00,0.00,N,5,-175, +20250624,4500,4050,4745,3970,16619596,74894117420,00,0.00,N,2,655, +20250623,3845,3740,3885,3620,2275548,8624025384,00,0.00,N,2,95, +20250620,3750,3720,3935,3685,3953092,15164032392,00,0.00,N,2,70, +20250619,3680,3830,3835,3660,2319290,8637996899,00,0.00,N,5,-140, +20250618,3820,3925,4030,3745,3141424,12287899578,00,0.00,N,5,-150, +20250617,3970,4250,4250,3850,5089388,20387525141,00,0.00,N,5,-280, +20250616,4250,4075,4255,3965,3227388,13425654195,00,0.00,N,2,175, +20250613,4075,4190,4245,4015,5020786,20747267652,00,0.00,N,5,-65, +20250612,4140,3745,4480,3680,14096381,59583685076,00,0.00,N,2,395, +20250611,3745,3685,3790,3625,2676526,9941962457,00,0.00,N,2,60, +20250610,3685,3530,3745,3530,3775689,13831858181,00,0.00,N,2,185, +20250609,3500,3670,3675,3470,2924158,10393207750,00,0.00,N,5,-140, +20250605,3640,3685,3730,3560,2789296,10186473009,00,0.00,N,5,-45, +20250604,3685,3625,3800,3570,4531518,16730527226,00,0.00,N,2,65, +20250602,3620,3500,3805,3470,9095877,32947998047,00,0.00,N,2,190, +20250530,3430,3080,3635,3015,18812119,64736950640,00,0.00,N,2,315, +20250529,3115,3350,3355,3085,3541136,11252054652,00,0.00,N,5,-250, +20250528,3365,3265,3390,3190,2670688,8849468302,00,0.00,N,2,135, +20250527,3230,3210,3310,3190,2575211,8374779080,00,0.00,N,2,45, +20250526,3185,2985,3225,2940,2796421,8787288877,00,0.00,N,2,155, +20250523,3030,2920,3420,2835,7581579,23813480587,00,0.00,N,2,110, +20250522,2920,2945,2995,2835,1786082,5182957017,00,0.00,N,5,-25, +20250521,2945,3050,3085,2925,2059953,6167980012,00,0.00,N,5,-105, +20250520,3050,3260,3280,3050,1718839,5372899628,00,0.00,N,5,-195, +20250519,3245,3150,3245,3095,1418996,4497080691,00,0.00,N,2,35, 20250516,3210,3480,3480,3205,2991996,9840552796,00,0.00,N,5,-275, 20250515,3485,3565,3710,3410,2106022,7524271215,00,0.00,N,5,-80, 20250514,3565,3530,3630,3495,1393596,4969550161,00,0.00,N,2,35, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 7f9e5a554604..e7831370ba5c 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4435,4460,4490,4430,7382,32804100,00,0.00,N,5,-25, +20250624,4460,4400,4475,4390,15113,67055760,00,0.00,N,2,70, +20250623,4390,4495,4495,4380,11350,49995060,00,0.00,N,5,-105, +20250620,4495,4470,4535,4470,4669,21027865,00,0.00,N,2,5, +20250619,4490,4565,4640,4470,10732,48363815,00,0.00,N,5,-50, +20250618,4540,4565,4575,4525,4302,19545015,00,0.00,N,5,-35, +20250617,4575,4575,4645,4500,3461,15776835,00,0.00,N,5,-25, +20250616,4600,4505,4620,4485,7954,36038810,00,0.00,N,2,95, +20250613,4505,4770,4770,4505,9113,41917900,00,0.00,N,5,-265, +20250612,4770,4840,4840,4765,5838,27990180,00,0.00,N,5,-70, +20250611,4840,4855,4855,4720,14402,68742460,00,0.00,N,5,-5, +20250610,4845,4770,4845,4715,19688,94100365,00,0.00,N,2,75, +20250609,4770,4530,4845,4530,28126,131967925,00,0.00,N,2,240, +20250605,4530,4410,4620,4370,18927,84790973,00,0.00,N,2,130, +20250604,4400,4345,4400,4335,20140,87492735,00,0.00,N,2,65, +20250602,4335,4380,4400,4330,5787,25194777,00,0.00,N,5,-70, +20250530,4405,4385,4410,4360,7488,32825542,00,0.00,N,2,30, +20250529,4375,4335,4385,4335,9233,40120165,00,0.00,N,2,40, +20250528,4335,4325,4390,4285,10010,43272654,00,0.00,N,3,0, +20250527,4335,4390,4390,4325,5004,21763830,00,0.00,N,5,-55, +20250526,4390,4350,4390,4290,6182,26740545,00,0.00,N,2,40, +20250523,4350,4355,4360,4250,8065,34911680,00,0.00,N,5,-10, +20250522,4360,4380,4380,4315,2828,12312616,00,0.00,N,5,-20, +20250521,4380,4410,4410,4365,4942,21625635,00,0.00,N,2,10, +20250520,4370,4315,4370,4305,12011,51935353,00,0.00,N,2,15, +20250519,4355,4400,4400,4150,15315,66062232,00,0.00,N,5,-65, 20250516,4420,4440,4440,4340,8665,38080050,00,0.00,N,5,-25, 20250515,4445,4505,4505,4360,20219,89002380,00,0.00,N,5,-65, 20250514,4510,4520,4520,4475,5140,23152395,00,0.00,N,5,-10, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 4df480230313..2ce8a621b2c4 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12220,12360,12500,12080,27903,341399920,00,0.00,N,5,-150, +20250624,12370,12460,12580,12290,12154,150695160,00,0.00,N,5,-80, +20250623,12450,12450,12560,12140,15728,193240430,00,0.00,N,5,-120, +20250620,12570,12350,12730,12300,27166,336676100,00,0.00,N,2,110, +20250619,12460,11890,12480,11720,56270,691555330,00,0.00,N,2,640, +20250618,11820,11700,11990,11680,7698,90816620,00,0.00,N,2,130, +20250617,11690,11640,11850,11460,12370,143829580,00,0.00,N,3,0, +20250616,11690,11600,11700,11490,3025,35104750,00,0.00,N,2,130, +20250613,11560,11920,11990,11520,11069,128559620,00,0.00,N,5,-340, +20250612,11900,11860,11990,11750,9874,116999580,00,0.00,N,2,20, +20250611,11880,11770,11960,11750,5997,71039040,00,0.00,N,2,60, +20250610,11820,11820,11840,11730,4547,53682300,00,0.00,N,2,40, +20250609,11780,11780,11820,11660,7659,90192930,00,0.00,N,2,10, +20250605,11770,11790,11850,11640,11939,140061350,00,0.00,N,5,-40, +20250604,11810,11590,11810,11590,2746,32169020,00,0.00,N,2,230, +20250602,11580,11490,11680,11490,4087,47335010,00,0.00,N,2,100, +20250530,11480,11750,11850,11430,14807,172130220,00,0.00,N,5,-220, +20250529,11700,11700,11790,11550,6445,75279550,00,0.00,N,3,0, +20250528,11700,11400,11770,11400,11566,134345735,00,0.00,N,2,280, +20250527,11420,11470,11540,11370,1600,18250460,00,0.00,N,2,20, +20250526,11400,11480,11550,11400,3235,37122880,00,0.00,N,5,-20, +20250523,11420,11450,11520,11410,4383,50207700,00,0.00,N,5,-20, +20250522,11440,11830,11830,11430,7659,88068220,00,0.00,N,5,-110, +20250521,11550,11520,11620,11520,5453,63087360,00,0.00,N,5,-30, +20250520,11580,11580,11680,11540,6740,78079830,00,0.00,N,5,-10, +20250519,11590,11550,11820,11490,7870,90977060,00,0.00,N,3,0, 20250516,11590,11900,11960,11540,17054,199313950,00,0.00,N,5,-310, 20250515,11900,12220,12220,11870,18250,218038800,00,0.00,N,5,-230, 20250514,12130,11700,12330,11700,77109,932437510,00,0.00,N,2,510, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 8eea3536ad9b..2bc0b47d657f 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,38350,38250,38350,37600,5077,192669250,00,0.00,N,2,350, +20250624,38000,38650,38650,37850,7938,302610400,00,0.00,N,2,300, +20250623,37700,38000,38550,37550,6027,228556625,00,0.00,N,5,-500, +20250620,38200,38250,39900,37000,11979,462684450,00,0.00,N,5,-100, +20250619,38300,38100,38550,38100,2820,108069650,00,0.00,N,2,100, +20250618,38200,37450,38450,37450,5665,215881050,00,0.00,N,5,-50, +20250617,38250,37650,38400,37450,9249,350794875,00,0.00,N,2,300, +20250616,37950,37850,38900,37500,12991,492358275,00,0.00,N,2,150, +20250613,37800,38400,38400,37350,11246,424402875,00,0.00,N,5,-850, +20250612,38650,38300,38950,38250,16180,625417650,00,0.00,N,2,250, +20250611,38400,38200,39000,38100,10269,394901675,00,0.00,N,5,-100, +20250610,38500,39600,39600,38300,7338,284564800,00,0.00,N,5,-600, +20250609,39100,38550,39650,38200,16700,656191925,00,0.00,N,2,200, +20250605,38900,38700,38950,38350,9140,353844900,00,0.00,N,2,200, +20250604,38700,37900,38800,37350,21865,839995925,00,0.00,N,2,1650, +20250602,37050,36700,37500,36700,4097,152854450,00,0.00,N,3,0, +20250530,37050,36750,37500,36500,5274,196590450,00,0.00,N,5,-200, +20250529,37250,36450,37250,36050,7543,276878975,00,0.00,N,2,1150, +20250528,36100,35200,36150,35200,7699,275316000,00,0.00,N,2,700, +20250527,35400,35600,36900,35150,7459,264901725,00,0.00,N,5,-200, +20250526,35600,36950,36950,35550,6223,224700325,00,0.00,N,5,-150, +20250523,35750,36300,37250,35550,9393,337428175,00,0.00,N,5,-600, +20250522,36350,35700,36500,35700,4489,161826225,00,0.00,N,2,650, +20250521,35700,36350,37500,35700,7286,264543425,00,0.00,N,5,-700, +20250520,36400,37350,37350,36300,7442,271856850,00,0.00,N,2,350, +20250519,36050,37250,37950,36050,9554,349522750,00,0.00,N,5,-1200, 20250516,37250,37150,37300,36650,7085,262397800,00,0.00,N,2,400, 20250515,36850,36700,37950,36700,4696,173914400,00,0.00,N,5,-200, 20250514,37050,36900,37450,36850,11759,435675750,00,0.00,N,2,200, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 0e0c64e35290..db09e282f107 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,143300,140900,145200,140200,1814,259082900,00,0.00,N,2,2400, +20250624,140900,144800,145100,140900,759,108022800,00,0.00,N,2,200, +20250623,140700,144000,146500,140500,1576,223606000,00,0.00,N,5,-4700, +20250620,145400,148200,148200,145400,653,95300700,00,0.00,N,5,-1600, +20250619,147000,149000,150200,147000,1401,207390500,00,0.00,N,5,-3500, +20250618,150500,150300,152500,149300,1311,197728450,00,0.00,N,5,-1400, +20250617,151900,154100,156900,151900,1779,274856500,00,0.00,N,5,-7000, +20250616,158900,155000,159000,152800,1308,204805300,00,0.00,N,2,6100, +20250613,152800,166900,170000,152300,7455,1165523900,00,0.00,N,5,-14100, +20250612,166900,158900,169500,157200,20055,3322040200,00,0.00,N,2,9800, +20250611,157100,165200,165200,156700,3844,609415100,00,0.00,N,5,-6200, +20250610,163300,163400,163400,160900,1067,172532800,00,0.00,N,2,1400, +20250609,161900,161000,164500,161000,839,136250300,00,0.00,N,2,900, +20250605,161000,161200,164700,161000,1065,173767700,00,0.00,N,5,-3000, +20250604,164000,164700,166700,162000,2076,341217400,00,0.00,N,2,500, +20250602,163500,160900,165000,160700,1428,233330700,00,0.00,N,2,1600, +20250530,161900,163900,164700,161400,1291,209762700,00,0.00,N,5,-1500, +20250529,163400,163700,164300,160900,1146,186111400,00,0.00,N,5,-400, +20250528,163800,166000,166000,161700,680,111024400,00,0.00,N,2,800, +20250527,163000,166900,166900,161800,415,67616100,00,0.00,N,5,-1700, +20250526,164700,167900,167900,161000,1602,261472200,00,0.00,N,2,700, +20250523,164000,163300,164500,160600,1461,238070000,00,0.00,N,2,700, +20250522,163300,165800,167100,160300,1457,238801800,00,0.00,N,5,-2500, +20250521,165800,160300,167200,160300,2510,415096600,00,0.00,N,2,3200, +20250520,162600,156900,163600,156600,3475,562318300,00,0.00,N,2,5900, +20250519,156700,155700,159900,154000,1342,211203100,00,0.00,N,2,1100, 20250516,155600,157900,158200,155500,1202,188367900,00,0.00,N,5,-2300, 20250515,157900,156200,157900,155700,934,146281600,00,0.00,N,3,0, 20250514,157900,157100,160800,157100,1131,179582000,00,0.00,N,2,800, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index ce679b741405..9f9d24388d0e 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,889,889,889,889,0,0,00,0.00,Y,3,0, +20250625,889,889,889,889,0,0,00,0.00,Y,3,0, +20250624,889,889,889,889,0,0,00,0.00,Y,0,0, +20250623,889,889,889,889,0,0,00,0.00,Y,0,0, +20250620,889,889,889,889,0,0,00,0.00,Y,0,0, +20250619,889,889,889,889,0,0,00,0.00,Y,0,0, +20250618,889,889,889,889,0,0,00,0.00,Y,0,0, +20250617,889,889,889,889,0,0,00,0.00,Y,0,0, +20250616,889,889,889,889,0,0,00,0.00,Y,0,0, +20250613,889,889,889,889,0,0,00,0.00,Y,0,0, +20250612,889,889,889,889,0,0,00,0.00,Y,0,0, +20250611,889,889,889,889,0,0,00,0.00,Y,0,0, +20250610,889,889,889,889,0,0,00,0.00,Y,0,0, +20250609,889,889,889,889,0,0,00,0.00,Y,0,0, +20250605,889,889,889,889,0,0,00,0.00,Y,0,0, +20250604,889,889,889,889,0,0,00,0.00,Y,0,0, +20250602,889,889,889,889,0,0,00,0.00,Y,0,0, +20250530,889,889,889,889,0,0,00,0.00,Y,0,0, +20250529,889,889,889,889,0,0,00,0.00,Y,0,0, +20250528,889,889,889,889,0,0,00,0.00,Y,0,0, +20250527,889,889,889,889,0,0,00,0.00,Y,0,0, +20250526,889,889,889,889,0,0,00,0.00,Y,0,0, +20250523,889,889,889,889,0,0,00,0.00,Y,0,0, +20250522,889,889,889,889,0,0,00,0.00,Y,0,0, +20250521,889,889,889,889,0,0,00,0.00,Y,0,0, +20250520,889,889,889,889,0,0,00,0.00,Y,0,0, +20250519,889,889,889,889,0,0,00,0.00,Y,0,0, +20250516,889,889,889,889,0,0,00,0.00,Y,0,0, 20250515,889,889,889,889,0,0,00,0.00,Y,0,0, -20250514,889,889,889,889,0,0,00,0.00,Y,0,0, -20250513,889,889,889,889,0,0,00,0.00,Y,0,0, -20250512,889,889,889,889,0,0,00,0.00,Y,0,0, +20250514,889,889,889,889,0,0,00,0.00,N,0,0, +20250513,889,889,889,889,0,0,00,0.00,N,0,0, +20250512,889,889,889,889,0,0,00,0.00,N,0,0, 20250509,889,889,889,889,0,0,00,0.00,N,0,0, 20250508,889,889,889,889,0,0,00,0.00,N,0,0, 20250507,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 8b0abf2136f4..ab950b372717 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20150,20200,20800,19740,3549,70982240,00,0.00,N,5,-750, +20250624,20900,21250,21600,20200,1599,32426000,00,0.00,N,5,-350, +20250623,21250,20400,21250,19740,704,14476620,00,0.00,N,3,0, +20250620,21250,21000,21250,20950,131,2750000,00,0.00,N,2,250, +20250619,21000,20600,21100,20500,347,7200700,00,0.00,N,5,-300, +20250618,21300,21300,21300,21300,0,0,00,0.00,N,3,-550, +20250617,21850,21900,21900,21850,8,174850,00,0.00,N,2,1300, +20250616,20550,20500,21500,20500,118,2534050,00,0.00,N,5,-750, +20250613,21300,22000,22000,20550,293,6183750,00,0.00,N,5,-550, +20250612,21850,21800,21850,21800,261,5698350,00,0.00,N,5,-50, +20250611,21900,21550,21900,21550,194,4214050,00,0.00,N,2,350, +20250610,21550,21000,21550,20950,536,11252400,00,0.00,N,2,850, +20250609,20700,20700,20700,20700,0,0,00,0.00,N,3,0, +20250605,20700,20700,20750,20700,101,2091300,00,0.00,N,5,-200, +20250604,20900,19730,20950,19730,360,7295730,00,0.00,N,2,550, +20250602,20350,20000,20350,20000,54,1080350,00,0.00,N,5,-500, +20250530,20850,20050,20850,20050,137,2759200,00,0.00,N,2,850, +20250529,20000,20700,21000,19510,2048,40758360,00,0.00,N,5,-700, +20250528,20700,22800,22800,20050,311,6319050,00,0.00,N,5,-1250, +20250527,21950,21900,21950,21900,30,657500,00,0.00,N,3,0, +20250526,21950,22950,22950,20150,1023,21898900,00,0.00,N,5,-1000, +20250523,22950,22900,22950,22600,307,6971800,00,0.00,N,3,0, +20250522,22950,22650,22950,22650,7,159150,00,0.00,N,3,0, +20250521,22950,23200,23300,22750,744,17228350,00,0.00,N,5,-300, +20250520,23250,23300,23300,22750,147,3391400,00,0.00,N,2,250, +20250519,23000,23400,23950,22900,1642,37824000,00,0.00,N,5,-950, 20250516,23950,24300,24300,23350,272,6501300,00,0.00,N,5,-350, 20250515,24300,23200,24850,23200,3080,71927500,00,0.00,N,2,1100, 20250514,23200,23000,23700,22250,9057,208984250,00,0.00,N,2,150, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index f8de954fd62d..a0d2b496f6eb 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1083,1128,1130,1060,1693569,1824113407,00,0.00,N,5,-37, +20250624,1120,1183,1198,1111,1983228,2284756733,00,0.00,N,5,-66, +20250623,1186,1209,1232,1182,1139363,1375982936,00,0.00,N,5,-24, +20250620,1210,1151,1220,1145,979096,1165089097,00,0.00,N,2,49, +20250619,1161,1229,1259,1144,1548100,1837709707,00,0.00,N,5,-69, +20250618,1230,1230,1245,1207,965233,1183919722,00,0.00,N,2,1, +20250617,1229,1220,1248,1195,906245,1106313084,00,0.00,N,2,9, +20250616,1220,1216,1230,1190,575416,696514522,00,0.00,N,2,3, +20250613,1217,1250,1253,1192,872611,1065499925,00,0.00,N,5,-25, +20250612,1242,1273,1319,1213,1983329,2477422608,00,0.00,N,5,-36, +20250611,1278,1260,1313,1242,1266716,1619903332,00,0.00,N,2,33, +20250610,1245,1230,1260,1212,925884,1151045406,00,0.00,N,2,3, +20250609,1242,1289,1294,1200,1570851,1957665977,00,0.00,N,5,-42, +20250605,1284,1212,1288,1212,1408828,1769374798,00,0.00,N,2,74, +20250604,1210,1178,1210,1169,918759,1095146869,00,0.00,N,2,35, +20250602,1175,1196,1198,1150,786422,920205236,00,0.00,N,5,-5, +20250530,1180,1163,1180,1149,413468,483308263,00,0.00,N,2,16, +20250529,1164,1150,1164,1138,419570,484026635,00,0.00,N,2,15, +20250528,1149,1155,1177,1142,589073,681925705,00,0.00,N,5,-1, +20250527,1150,1143,1156,1109,548263,618840081,00,0.00,N,2,7, +20250526,1143,1143,1157,1131,461649,526512009,00,0.00,N,3,0, +20250523,1143,1166,1180,1135,672900,775621831,00,0.00,N,5,-23, +20250522,1166,1156,1185,1150,658958,768032943,00,0.00,N,2,14, +20250521,1152,1178,1195,1152,438126,512357506,00,0.00,N,5,-26, +20250520,1178,1142,1197,1112,647291,761048498,00,0.00,N,2,15, +20250519,1163,1184,1196,1134,645253,743386078,00,0.00,N,5,-21, 20250516,1184,1219,1220,1171,585121,695171344,00,0.00,N,5,-31, 20250515,1215,1220,1223,1195,545758,657344399,00,0.00,N,5,-6, 20250514,1221,1225,1250,1215,631679,776591592,00,0.00,N,3,0, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 9b2f3f46653e..092a6fcb77cf 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17380,17750,17860,17260,112894,1976684440,00,0.00,N,5,-370, +20250624,17750,18340,18420,17630,258709,4656077115,00,0.00,N,3,0, +20250623,17750,16750,18400,16660,519134,9228872115,00,0.00,N,2,490, +20250620,17260,17200,17650,17120,178833,3115903540,00,0.00,N,2,110, +20250619,17150,17190,17700,16960,189326,3263309765,00,0.00,N,2,90, +20250618,17060,17100,17100,16910,65631,1115915605,00,0.00,N,2,30, +20250617,17030,17150,17450,16710,156078,2671489175,00,0.00,N,2,80, +20250616,16950,16090,18240,16040,511723,8904862265,00,0.00,N,2,630, +20250613,16320,16990,17040,16150,114627,1882716000,00,0.00,N,5,-570, +20250612,16890,16760,17030,16600,83953,1410959230,00,0.00,N,2,200, +20250611,16690,16810,16810,16560,63533,1057435840,00,0.00,N,2,40, +20250610,16650,16920,17040,16630,96680,1623531465,00,0.00,N,5,-140, +20250609,16790,17050,17080,16610,84530,1419338435,00,0.00,N,5,-170, +20250605,16960,17180,17180,16830,106929,1814191825,00,0.00,N,5,-260, +20250604,17220,16990,17350,16950,169790,2911490120,00,0.00,N,2,400, +20250602,16820,17150,17200,16750,141201,2388953280,00,0.00,N,5,-300, +20250530,17120,17470,17510,16910,233246,4005682035,00,0.00,N,5,-730, +20250529,17850,16810,19270,16450,3324222,60783708090,00,0.00,N,2,1980, +20250528,15870,16050,16150,15850,79972,1277549700,00,0.00,N,5,-20, +20250527,15890,16450,16570,15800,105410,1693720600,00,0.00,N,5,-310, +20250526,16200,16040,16520,15970,137043,2222380985,00,0.00,N,5,-310, +20250523,16510,17000,17130,16390,235916,3944332630,00,0.00,N,2,250, +20250522,16260,16740,16830,16240,199620,3273938310,00,0.00,N,5,-870, +20250521,17130,17460,17460,17090,245481,4230203775,00,0.00,N,5,-610, +20250520,17740,19170,19950,17710,1103144,20464898695,00,0.00,N,5,-20, +20250519,17760,16100,20100,15400,5571134,104280300490,00,0.00,N,2,1210, 20250516,16550,17230,19100,16150,2595954,46303648830,00,0.00,N,2,1570, 20250515,14980,15990,15990,14760,102250,1557444075,00,0.00,N,5,-420, 20250514,15400,14860,15440,14830,101278,1534126505,00,0.00,N,2,710, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index b14418495c4d..251ca1662db5 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5580,5540,5650,5500,18700,104924475,00,0.00,N,2,20, +20250624,5560,5570,5600,5460,20040,110554480,00,0.00,N,5,-10, +20250623,5570,5630,5700,5530,14047,78485210,00,0.00,N,5,-120, +20250620,5690,5440,5690,5400,44754,247823645,00,0.00,N,2,300, +20250619,5390,5360,5410,5280,11787,63199340,00,0.00,N,2,40, +20250618,5350,5430,5450,5270,24005,128222180,00,0.00,N,5,-80, +20250617,5430,5510,5520,5350,21109,113930190,00,0.00,N,5,-80, +20250616,5510,5360,5510,5350,6156,33680500,00,0.00,N,2,150, +20250613,5360,5500,5560,5360,16609,90178465,00,0.00,N,5,-140, +20250612,5500,5520,5580,5440,18510,101697440,00,0.00,N,5,-20, +20250611,5520,5520,5600,5440,13873,76461765,00,0.00,N,5,-40, +20250610,5560,5560,5640,5460,16680,92988525,00,0.00,N,5,-10, +20250609,5570,5440,5590,5440,11086,61491745,00,0.00,N,2,130, +20250605,5440,5440,5550,5380,11745,64302230,00,0.00,N,2,60, +20250604,5380,5290,5400,5290,5014,26954690,00,0.00,N,2,70, +20250602,5310,5380,5380,5300,4203,22380250,00,0.00,N,3,0, +20250530,5310,5290,5350,5260,3596,19020350,00,0.00,N,2,20, +20250529,5290,5250,5320,5230,5508,29036475,00,0.00,N,2,40, +20250528,5250,5220,5270,5210,4363,22907425,00,0.00,N,2,30, +20250527,5220,5190,5250,5190,3023,15775880,00,0.00,N,5,-10, +20250526,5230,5270,5330,5200,5999,31474440,00,0.00,N,5,-30, +20250523,5260,5360,5360,5240,8382,44112175,00,0.00,N,5,-30, +20250522,5290,5390,5390,5270,5517,29208410,00,0.00,N,5,-30, +20250521,5320,5430,5500,5270,10496,55966855,00,0.00,N,2,140, +20250520,5180,5330,5510,5180,12160,65403840,00,0.00,N,5,-90, +20250519,5270,5470,5470,5250,9581,50736760,00,0.00,N,5,-140, 20250516,5410,5520,5600,5320,24300,132845995,00,0.00,N,5,-110, 20250515,5520,5500,5530,5440,8361,45923940,00,0.00,N,2,20, 20250514,5500,5440,5500,5310,18822,102282470,00,0.00,N,2,120, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index ea87f56ba706..f7fc4f972928 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,108600,107500,108700,107300,156656,16949671050,00,0.00,N,2,1200, +20250624,107400,106300,107600,105600,169214,18046599700,00,0.00,N,2,1900, +20250623,105500,105000,107200,105000,176653,18695926000,00,0.00,N,5,-1700, +20250620,107200,105300,108000,105200,183992,19682910950,00,0.00,N,2,200, +20250619,107000,106200,108300,106200,179903,19223356700,00,0.00,N,2,100, +20250618,106900,109600,110200,105500,367719,39357508200,00,0.00,N,5,-3300, +20250617,110200,110600,111200,109300,175966,19372149650,00,0.00,N,5,-900, +20250616,111100,112100,112700,110300,97511,10808595700,00,0.00,N,5,-300, +20250613,111400,111800,112500,110900,122012,13604846250,00,0.00,N,5,-1300, +20250612,112700,111900,112900,111400,187895,21084808500,00,0.00,N,2,200, +20250611,112500,112500,113600,110800,158805,17776554900,00,0.00,N,5,-500, +20250610,113000,112400,113200,111800,100862,11346740150,00,0.00,N,2,500, +20250609,112500,112900,113400,111200,173080,19431655000,00,0.00,N,2,200, +20250605,112300,111400,113300,111300,133664,15023774500,00,0.00,N,2,600, +20250604,111700,111700,113300,110900,161117,18038440300,00,0.00,N,2,900, +20250602,110800,110100,111600,109600,63348,7017380200,00,0.00,N,2,400, +20250530,110400,112400,113000,110100,205856,22852164850,00,0.00,N,5,-1200, +20250529,111600,111700,112300,110900,97983,10924643800,00,0.00,N,2,400, +20250528,111200,111800,112200,110500,154856,17194417250,00,0.00,N,5,-500, +20250527,111700,110600,112700,110500,110491,12319892100,00,0.00,N,2,500, +20250526,111200,112400,112700,109800,184782,20437527700,00,0.00,N,5,-600, +20250523,111800,111500,112500,110300,154706,17220898950,00,0.00,N,2,600, +20250522,111200,111700,112700,110500,177747,19790903400,00,0.00,N,5,-500, +20250521,111700,118800,118800,111300,468232,52848508350,00,0.00,N,5,-5200, +20250520,116900,122000,122500,115600,291913,34640233100,00,0.00,N,5,-5300, +20250519,122200,122700,122800,120400,89888,10933510000,00,0.00,N,5,-900, 20250516,123100,123700,125900,122300,94650,11688747750,00,0.00,N,5,-200, 20250515,123300,121400,123300,121300,85940,10529098350,00,0.00,N,2,700, 20250514,122600,122000,123600,121100,96349,11807095250,00,0.00,N,2,100, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index a2fdeea782cb..d1d9457115b1 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1617,1610,1617,1581,33902,54186245,00,0.00,N,2,8, +20250624,1609,1699,1699,1571,76164,121051164,00,0.00,N,2,26, +20250623,1583,1570,1599,1560,75776,119763357,00,0.00,N,5,-15, +20250620,1598,1607,1607,1580,44462,70746656,00,0.00,N,2,4, +20250619,1594,1600,1604,1581,28417,45136146,00,0.00,N,5,-1, +20250618,1595,1590,1630,1577,61771,98651993,00,0.00,N,2,3, +20250617,1592,1605,1619,1578,81480,129228210,00,0.00,N,5,-26, +20250616,1618,1623,1623,1574,58495,93084635,00,0.00,N,5,-5, +20250613,1623,1687,1687,1611,113364,184261315,00,0.00,N,5,-64, +20250612,1687,1698,1700,1666,73545,123749174,00,0.00,N,5,-13, +20250611,1700,1679,1748,1660,169286,290381882,00,0.00,N,2,21, +20250610,1679,1630,1717,1617,162364,270240566,00,0.00,N,2,49, +20250609,1630,1626,1641,1599,97145,156363955,00,0.00,N,2,4, +20250605,1626,1620,1651,1590,51328,83255810,00,0.00,N,2,23, +20250604,1603,1621,1630,1578,96240,152848965,00,0.00,N,5,-17, +20250602,1620,1660,1660,1605,46017,74419844,00,0.00,N,5,-28, +20250530,1648,1651,1660,1627,21616,35568674,00,0.00,N,5,-3, +20250529,1651,1680,1680,1601,106358,175175132,00,0.00,N,2,51, +20250528,1600,1614,1614,1564,73964,118081587,00,0.00,N,5,-5, +20250527,1605,1605,1614,1576,73729,117014947,00,0.00,N,3,0, +20250526,1605,1601,1616,1598,43590,69924285,00,0.00,N,2,4, +20250523,1601,1641,1648,1596,101430,162992363,00,0.00,N,5,-40, +20250522,1641,1679,1679,1640,77320,127829217,00,0.00,N,5,-54, +20250521,1695,1668,1710,1628,155250,260981971,00,0.00,N,2,11, +20250520,1684,1602,1700,1602,111238,185392071,00,0.00,N,2,62, +20250519,1622,1653,1660,1600,112930,183457590,00,0.00,N,5,-30, 20250516,1652,1726,1726,1651,204963,342171600,00,0.00,N,5,-74, 20250515,1726,1737,1852,1671,565244,996042126,00,0.00,N,5,-11, 20250514,1737,1701,1825,1692,577801,1024226684,00,0.00,N,2,37, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index a292e544c4d6..5558939cf83b 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16180,16320,16680,16000,134045,2192604155,00,0.00,N,5,-20, +20250624,16200,16290,16400,15950,98121,1588577565,00,0.00,N,2,330, +20250623,15870,15660,16100,15420,127303,2008285365,00,0.00,N,5,-320, +20250620,16190,15250,16840,15100,568874,9174093465,00,0.00,N,2,1430, +20250619,14760,14500,15100,14330,72410,1072515735,00,0.00,N,2,580, +20250618,14180,14500,14500,14070,52539,750152600,00,0.00,N,5,-80, +20250617,14260,14140,14620,14140,42253,607705760,00,0.00,N,5,-10, +20250616,14270,14200,14470,13930,67617,960834125,00,0.00,N,5,-200, +20250613,14470,15470,15470,14240,97987,1422669480,00,0.00,N,5,-490, +20250612,14960,15120,15150,14500,318303,4751804865,00,0.00,N,5,-70, +20250611,15030,15000,15075,14800,61377,917264430,00,0.00,N,2,320, +20250610,14710,14500,15280,14390,131816,1966452825,00,0.00,N,2,160, +20250609,14550,14080,14760,14080,89902,1305068420,00,0.00,N,2,350, +20250605,14200,13660,14510,13650,119375,1701622090,00,0.00,N,2,540, +20250604,13660,13780,14100,13310,96435,1325063435,00,0.00,N,2,450, +20250602,13210,13000,13590,12860,89174,1183254355,00,0.00,N,2,120, +20250530,13090,12450,13090,12310,63347,812403445,00,0.00,N,2,750, +20250529,12340,12400,12530,12200,52111,646621700,00,0.00,N,2,140, +20250528,12200,12140,12280,12080,70387,856769010,00,0.00,N,5,-50, +20250527,12250,12330,12330,12050,51531,625468545,00,0.00,N,5,-160, +20250526,12410,12010,12430,12010,44704,548807255,00,0.00,N,2,270, +20250523,12140,12300,12450,12140,50243,614151910,00,0.00,N,5,-200, +20250522,12340,12650,12680,12280,65127,805693230,00,0.00,N,5,-390, +20250521,12730,13030,13170,12720,57476,740664995,00,0.00,N,5,-300, +20250520,13030,13250,13280,12920,55384,720631070,00,0.00,N,5,-90, +20250519,13120,13770,13970,13090,59349,790430450,00,0.00,N,5,-660, 20250516,13780,13650,13850,13460,39009,530770190,00,0.00,N,2,260, 20250515,13520,14160,14170,13510,66564,912884885,00,0.00,N,5,-630, 20250514,14150,13900,14270,13500,114603,1602948825,00,0.00,N,2,620, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index f655fdec3329..44b9b8282eb4 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16140,16250,16470,15760,77821,1245088370,00,0.00,N,5,-110, +20250624,16250,15670,16680,15600,204399,3305101955,00,0.00,N,2,720, +20250623,15530,14740,15660,14370,197298,3013122540,00,0.00,N,2,790, +20250620,14740,14030,15900,13930,422382,6352633415,00,0.00,N,2,720, +20250619,14020,14310,14310,13850,58320,815547935,00,0.00,N,5,-280, +20250618,14300,14520,14680,13850,61011,874577070,00,0.00,N,5,-220, +20250617,14520,14250,15000,13760,183969,2664664015,00,0.00,N,2,390, +20250616,14130,13400,14300,13280,326036,4549644415,00,0.00,N,2,1030, +20250613,13100,13370,13400,12900,29943,390745780,00,0.00,N,5,-270, +20250612,13370,13380,13440,13250,35687,475368150,00,0.00,N,2,100, +20250611,13270,13150,13350,13100,33117,438958830,00,0.00,N,2,170, +20250610,13100,13060,13320,12900,34724,455384470,00,0.00,N,2,40, +20250609,13060,12650,13180,12650,56917,737273095,00,0.00,N,2,420, +20250605,12640,12830,12940,12630,35044,446411090,00,0.00,N,5,-210, +20250604,12850,13000,13030,12760,36629,472120885,00,0.00,N,5,-150, +20250602,13000,12850,13180,12770,33138,430148595,00,0.00,N,2,110, +20250530,12890,13080,13860,12750,238838,3189430190,00,0.00,N,5,-110, +20250529,13000,12810,13040,12810,34177,442956605,00,0.00,N,2,190, +20250528,12810,12640,13040,12570,62372,800308935,00,0.00,N,2,210, +20250527,12600,12740,12740,12460,27209,341423555,00,0.00,N,5,-30, +20250526,12630,12350,12760,12290,37885,476364090,00,0.00,N,2,200, +20250523,12430,12620,13200,12410,41075,514977330,00,0.00,N,5,-420, +20250522,12850,12500,13150,12390,152284,1954284370,00,0.00,N,2,330, +20250521,12520,12000,12660,12000,74946,929584625,00,0.00,N,2,520, +20250520,12000,12020,12150,11950,11098,133901200,00,0.00,N,5,-40, +20250519,12040,12180,12180,11950,19946,240049015,00,0.00,N,2,40, 20250516,12000,12480,12480,12000,46265,563306135,00,0.00,N,5,-400, 20250515,12400,12360,12460,12180,27735,342358655,00,0.00,N,2,60, 20250514,12340,12220,12370,12160,28278,347087650,00,0.00,N,2,120, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index db8163c79d10..e6868ddf6b6d 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18370,18440,18650,18010,67404,1236728865,00,0.00,N,2,240, +20250624,18130,17540,18380,17540,60177,1092750785,00,0.00,N,2,600, +20250623,17530,17820,17820,16990,61764,1065159620,00,0.00,N,5,-290, +20250620,17820,17870,17940,17500,38486,683665990,00,0.00,N,5,-50, +20250619,17870,18000,18000,17350,58289,1029527210,00,0.00,N,2,60, +20250618,17810,17630,17890,17520,33228,589081785,00,0.00,N,2,180, +20250617,17630,17000,18090,16860,68069,1204671395,00,0.00,N,2,600, +20250616,17030,17220,17220,16850,36286,617494090,00,0.00,N,5,-260, +20250613,17290,17730,17730,16900,60993,1044236765,00,0.00,N,5,-430, +20250612,17720,17900,18000,17420,43855,776196530,00,0.00,N,5,-180, +20250611,17900,17460,18220,17380,42998,769865580,00,0.00,N,2,520, +20250610,17380,17460,17500,17120,45628,789042765,00,0.00,N,5,-20, +20250609,17400,17490,17590,17290,32241,561545560,00,0.00,N,2,30, +20250605,17370,17080,17780,16980,38854,679269270,00,0.00,N,2,290, +20250604,17080,16360,17200,16360,36284,616910360,00,0.00,N,2,730, +20250602,16350,16260,16670,16210,38301,631266735,00,0.00,N,2,30, +20250530,16320,16700,16700,16130,37214,605341730,00,0.00,N,5,-240, +20250529,16560,16740,17240,16540,58447,976371230,00,0.00,N,5,-160, +20250528,16720,17220,17220,16650,42402,715812970,00,0.00,N,5,-110, +20250527,16830,16550,17060,16300,51664,854669460,00,0.00,N,2,280, +20250526,16550,16600,19000,16450,204607,3567200050,00,0.00,N,2,20, +20250523,16530,16940,16940,16520,25379,421339435,00,0.00,N,5,-250, +20250522,16780,17100,17100,16570,43504,731156265,00,0.00,N,5,-350, +20250521,17130,17700,17910,17010,60859,1053888465,00,0.00,N,5,-590, +20250520,17720,18430,18480,17710,35154,638242855,00,0.00,N,5,-300, +20250519,18020,17850,18150,17480,32683,581512780,00,0.00,N,2,20, 20250516,18000,17620,18100,17300,42466,756252870,00,0.00,N,2,250, 20250515,17750,18290,18350,17440,79290,1404885595,00,0.00,N,5,-540, 20250514,18290,18340,18720,18250,75473,1396183870,00,0.00,N,2,140, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 619cc8b3e2d8..f764d721d527 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,58900,63000,63500,58600,2416203,144514711550,00,0.00,N,5,-4200, +20250624,63100,63500,65300,62600,2034856,129073648200,00,0.00,N,5,-3100, +20250623,66200,69100,69200,65500,2179492,145222587500,00,0.00,N,2,700, +20250620,65500,67000,67500,64600,2584433,169466662650,00,0.00,N,5,-3100, +20250619,68600,67700,69300,66000,2542494,171823148000,00,0.00,N,2,300, +20250618,68300,69600,70200,66800,3608775,246946129850,00,0.00,N,2,2100, +20250617,66200,63400,67800,62200,5372164,350524129600,00,0.00,N,2,2000, +20250616,64200,58100,65000,57100,9410780,589022108350,00,0.00,N,2,9800, +20250613,54400,53400,54800,52100,4903978,263411903100,00,0.00,N,2,1400, +20250612,53000,52000,54000,51900,3495656,185408316400,00,0.00,N,2,600, +20250611,52400,53000,53100,50200,4542074,234322634500,00,0.00,N,2,1000, +20250610,51400,43750,52000,43550,12232648,591095523125,00,0.00,N,2,8600, +20250609,42800,44350,44350,41550,2457045,104313804200,00,0.00,N,5,-1200, +20250605,44000,43650,44800,43400,1750121,77058229700,00,0.00,N,2,100, +20250604,43900,43850,44200,43200,1800507,78814876525,00,0.00,N,2,550, +20250602,43350,45500,45750,43050,2558857,112245594875,00,0.00,N,5,-2050, +20250530,45400,45450,46700,44650,9085152,412765033650,00,0.00,N,3,0, +20250529,45400,45900,46100,44950,1715474,77959591450,00,0.00,N,5,-300, +20250528,45700,46400,48850,44800,4895814,230000319200,00,0.00,N,5,-400, +20250527,46100,46450,46900,45400,1711515,79135779750,00,0.00,N,2,250, +20250526,45850,44550,46650,44550,1672012,76732460750,00,0.00,N,2,600, +20250523,45250,45250,45850,43900,1504470,68021360875,00,0.00,N,2,700, +20250522,44550,46250,46250,44450,1792122,81018962950,00,0.00,N,5,-1950, +20250521,46500,45400,47400,45300,2664032,123989603050,00,0.00,N,2,1700, +20250520,44800,46050,46150,44600,1550131,70028045075,00,0.00,N,5,-500, +20250519,45300,46550,48200,44850,2592855,120029646000,00,0.00,N,5,-2050, 20250516,47350,45600,48000,45600,4884189,230900366500,00,0.00,N,2,2450, 20250515,44900,43600,45600,42700,2556034,113016386025,00,0.00,N,2,1800, 20250514,43100,43500,44500,43000,1950147,85183379225,00,0.00,N,5,-100, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 92b87df0f0ec..630b03dc400d 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23700,23700,24000,23275,118919,2800376100,00,0.00,N,2,300, +20250624,23400,22900,23600,22850,166314,3888320425,00,0.00,N,2,900, +20250623,22500,22800,22800,22150,98113,2199271300,00,0.00,N,5,-750, +20250620,23250,22900,23250,22800,88775,2048758425,00,0.00,N,2,200, +20250619,23050,23300,23350,22750,73518,1685455750,00,0.00,N,5,-100, +20250618,23150,22500,23300,22500,83711,1928232025,00,0.00,N,2,450, +20250617,22700,22450,23650,22350,140182,3224644700,00,0.00,N,2,350, +20250616,22350,22400,22600,22000,87425,1944631725,00,0.00,N,3,0, +20250613,22350,23450,23550,22050,214775,4829055600,00,0.00,N,5,-1100, +20250612,23450,23600,23900,23350,180192,4245936100,00,0.00,N,5,-100, +20250611,23550,23100,23750,23100,116810,2751247625,00,0.00,N,2,600, +20250610,22950,22900,23200,22650,88344,2028261200,00,0.00,N,2,150, +20250609,22800,23000,23050,22550,77622,1766644225,00,0.00,N,2,200, +20250605,22600,22300,23250,22150,114144,2600872975,00,0.00,N,2,350, +20250604,22250,22100,22550,22000,90288,2015158825,00,0.00,N,2,600, +20250602,21650,22450,22650,21550,146886,3207704050,00,0.00,N,5,-950, +20250530,22600,23100,23250,22500,68239,1555509275,00,0.00,N,5,-750, +20250529,23350,23500,23550,23100,48543,1129387150,00,0.00,N,2,100, +20250528,23250,22900,23400,22900,65376,1517449675,00,0.00,N,2,450, +20250527,22800,22800,23300,22400,60381,1366415400,00,0.00,N,5,-100, +20250526,22900,22700,23300,22550,38298,881330125,00,0.00,N,2,50, +20250523,22850,23000,23050,22750,33042,756038325,00,0.00,N,5,-200, +20250522,23050,23050,23300,22850,33747,777432875,00,0.00,N,5,-300, +20250521,23350,22850,23650,22750,82753,1932173550,00,0.00,N,2,450, +20250520,22900,22850,23150,22800,48442,1112240675,00,0.00,N,2,350, +20250519,22550,22900,23100,22300,107845,2430357475,00,0.00,N,5,-800, 20250516,23350,23750,23750,23050,49979,1165308175,00,0.00,N,5,-400, 20250515,23750,24100,24300,23650,39783,953808950,00,0.00,N,5,-550, 20250514,24300,24250,24600,24050,39692,964131925,00,0.00,N,2,200, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index f4e4eb9854c0..f2a30194f942 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9460,9600,9670,9360,174930,1664071295,00,0.00,N,2,40, +20250624,9420,9260,9430,9190,176051,1639376365,00,0.00,N,2,490, +20250623,8930,9100,9100,8910,135526,1213956785,00,0.00,N,5,-260, +20250620,9190,9140,9210,9070,83291,763152495,00,0.00,N,2,110, +20250619,9080,9030,9150,9010,77227,701195125,00,0.00,N,2,70, +20250618,9010,8930,9100,8910,110561,994347175,00,0.00,N,2,10, +20250617,9000,8980,9060,8900,109000,978233760,00,0.00,N,2,100, +20250616,8900,9050,9060,8850,200109,1780390345,00,0.00,N,5,-180, +20250613,9080,9380,9480,8990,208105,1901540430,00,0.00,N,5,-320, +20250612,9400,9550,9560,9310,291785,2737117840,00,0.00,N,5,-250, +20250611,9650,9740,9740,9600,109554,1055443970,00,0.00,N,5,-90, +20250610,9740,9720,9740,9580,120079,1161044755,00,0.00,N,2,100, +20250609,9640,9580,9670,9430,141012,1353006490,00,0.00,N,2,170, +20250605,9470,9480,9610,9410,192392,1825049680,00,0.00,N,5,-40, +20250604,9510,9450,9570,9400,99191,941472280,00,0.00,N,2,100, +20250602,9410,9530,9580,9400,50020,472283865,00,0.00,N,5,-100, +20250530,9510,9440,9600,9400,82487,784016105,00,0.00,N,2,60, +20250529,9450,9480,9480,9370,51659,486915030,00,0.00,N,2,40, +20250528,9410,9270,9520,9250,151419,1428185830,00,0.00,N,2,200, +20250527,9210,9200,9230,9100,69822,639274380,00,0.00,N,5,-30, +20250526,9240,9340,9360,9160,69655,643408165,00,0.00,N,2,80, +20250523,9160,8940,9220,8890,116416,1059507240,00,0.00,N,2,150, +20250522,9010,9140,9240,8950,118105,1073401160,00,0.00,N,2,40, +20250521,8970,9030,9030,8900,51112,456475205,00,0.00,N,3,0, +20250520,8970,9070,9110,8870,43675,390533100,00,0.00,N,5,-10, +20250519,8980,9010,9040,8950,53758,483263320,00,0.00,N,5,-80, 20250516,9060,9180,9220,9000,77972,707883130,00,0.00,N,5,-150, 20250515,9210,9220,9260,8940,80480,736528680,00,0.00,N,2,80, 20250514,9130,9080,9180,9070,66641,608124565,00,0.00,N,2,60, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 5d253e14f288..7c243a794378 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13590,13550,13590,13500,17374,235357685,00,0.00,N,2,50, +20250624,13540,13260,13540,13250,17002,228422660,00,0.00,N,2,310, +20250623,13230,13490,13530,13200,27982,371951805,00,0.00,N,5,-260, +20250620,13490,13430,13520,13360,11775,158674155,00,0.00,N,2,60, +20250619,13430,13390,13500,13380,10295,138188930,00,0.00,N,2,50, +20250618,13380,13430,13480,13360,14784,198147050,00,0.00,N,5,-10, +20250617,13390,13400,13480,13290,17842,238415600,00,0.00,N,3,0, +20250616,13390,13370,13390,13240,15493,206703260,00,0.00,N,5,-10, +20250613,13400,13600,13600,13320,20634,276481355,00,0.00,N,5,-190, +20250612,13590,13630,13660,13570,16779,228349645,00,0.00,N,5,-30, +20250611,13620,13630,13680,13560,19156,260540315,00,0.00,N,3,0, +20250610,13620,13500,13710,13380,31186,424164145,00,0.00,N,2,120, +20250609,13500,13320,13610,13310,48264,650346050,00,0.00,N,2,200, +20250605,13300,13260,13310,13200,25187,334246895,00,0.00,N,2,40, +20250604,13260,13170,13270,13060,20871,275184380,00,0.00,N,2,100, +20250602,13160,13290,13290,13070,9823,129352460,00,0.00,N,5,-100, +20250530,13260,13290,13320,13200,14534,192326340,00,0.00,N,5,-30, +20250529,13290,12960,13290,12960,34877,459538310,00,0.00,N,2,280, +20250528,13010,13150,13150,12900,25608,333340660,00,0.00,N,2,20, +20250527,12990,13170,13170,12990,14342,186951895,00,0.00,N,5,-150, +20250526,13140,13070,13160,13010,11121,145637010,00,0.00,N,2,120, +20250523,13020,13130,13130,12940,16357,212764020,00,0.00,N,5,-10, +20250522,13030,13240,13240,13000,14429,188591075,00,0.00,N,5,-170, +20250521,13200,13340,13340,13100,19903,262132265,00,0.00,N,5,-100, +20250520,13300,13400,13400,13190,16186,214972950,00,0.00,N,3,0, +20250519,13300,13470,13470,13190,22928,304358065,00,0.00,N,5,-130, 20250516,13430,13400,13820,13170,104939,1406351955,00,0.00,N,5,-10, 20250515,13440,13550,13550,13400,8364,112403820,00,0.00,N,5,-60, 20250514,13500,13490,13550,13350,10994,147997775,00,0.00,N,2,120, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index d4af40a32072..872d9d17ba5c 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1076,1092,1094,1074,250734,270802360,00,0.00,N,5,-15, +20250624,1091,1078,1110,1078,188100,205547698,00,0.00,N,2,13, +20250623,1078,1102,1102,1072,336095,363857976,00,0.00,N,5,-29, +20250620,1107,1115,1121,1098,360303,398496005,00,0.00,N,5,-10, +20250619,1117,1091,1139,1091,388320,433148400,00,0.00,N,2,13, +20250618,1104,1090,1110,1090,289157,318253258,00,0.00,N,2,8, +20250617,1096,1104,1124,1091,279409,309347514,00,0.00,N,5,-22, +20250616,1118,1108,1124,1085,304195,335405786,00,0.00,N,2,11, +20250613,1107,1110,1110,1073,532702,580050204,00,0.00,N,2,5, +20250612,1102,1111,1122,1099,373830,414473810,00,0.00,N,5,-11, +20250611,1113,1142,1143,1112,565868,634273472,00,0.00,N,5,-29, +20250610,1142,1102,1163,1080,1036219,1169383593,00,0.00,N,2,47, +20250609,1095,1110,1129,1076,846132,936247718,00,0.00,N,5,-25, +20250605,1120,1079,1148,1052,1703240,1888000486,00,0.00,N,2,68, +20250604,1052,1034,1053,1029,279874,291592507,00,0.00,N,2,6, +20250602,1046,1010,1050,996,749868,774718852,00,0.00,N,2,57, +20250530,989,1003,1003,980,129772,128307763,00,0.00,N,5,-16, +20250529,1005,999,1009,986,105698,105424882,00,0.00,N,2,6, +20250528,999,978,1011,978,381132,378705573,00,0.00,N,2,21, +20250527,978,999,1010,978,138315,136506409,00,0.00,N,5,-25, +20250526,1003,978,1016,976,195123,196315226,00,0.00,N,2,13, +20250523,990,995,1002,975,196275,193699692,00,0.00,N,5,-7, +20250522,997,1010,1012,983,460902,459418781,00,0.00,N,5,-23, +20250521,1020,1013,1020,1005,291049,294256916,00,0.00,N,2,7, +20250520,1013,1020,1027,1001,392846,398059435,00,0.00,N,5,-7, +20250519,1020,1061,1061,1008,520762,536951410,00,0.00,N,5,-41, 20250516,1061,1020,1167,1006,5546227,6108428962,00,0.00,N,2,34, 20250515,1027,1078,1078,1018,715904,742224623,00,0.00,N,5,-50, 20250514,1077,1087,1094,1058,826387,889026039,00,0.00,N,5,-8, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 8c3d36ed941e..fc5791171ea8 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9740,9940,9940,9690,9988,97418160,00,0.00,N,5,-20, +20250624,9760,9610,9950,9610,21010,205308480,00,0.00,N,2,40, +20250623,9720,9910,9910,9540,8567,82801640,00,0.00,N,5,-60, +20250620,9780,9950,9950,9590,7368,71798230,00,0.00,N,2,40, +20250619,9740,9680,9920,9400,6939,66720820,00,0.00,N,2,90, +20250618,9650,9660,9900,9520,13459,129784480,00,0.00,N,2,30, +20250617,9620,9800,9890,9610,9180,89243920,00,0.00,N,5,-180, +20250616,9800,10010,10020,9790,7340,72280540,00,0.00,N,5,-200, +20250613,10000,10410,10410,9850,18558,186735630,00,0.00,N,5,-180, +20250612,10180,10340,10340,10150,7057,71989710,00,0.00,N,3,0, +20250611,10180,10290,10320,10150,9121,93086220,00,0.00,N,5,-50, +20250610,10230,10400,10420,10200,7828,80545090,00,0.00,N,5,-230, +20250609,10460,10490,10490,10150,9285,95698395,00,0.00,N,2,60, +20250605,10400,10480,10500,10300,6971,72349190,00,0.00,N,5,-30, +20250604,10430,10410,10480,10180,14559,150634745,00,0.00,N,2,280, +20250602,10150,10180,10240,10150,4447,45322870,00,0.00,N,5,-120, +20250530,10270,10350,10350,10060,7175,72924530,00,0.00,N,2,20, +20250529,10250,10350,10400,10220,8081,83102970,00,0.00,N,5,-90, +20250528,10340,10400,10400,10280,5811,60201820,00,0.00,N,2,50, +20250527,10290,10260,10400,10220,6213,63989770,00,0.00,N,2,40, +20250526,10250,10050,10330,10050,9890,101397830,00,0.00,N,2,70, +20250523,10180,10480,10480,9830,15740,160347840,00,0.00,N,5,-180, +20250522,10360,10450,10450,10210,12657,130100530,00,0.00,N,5,-80, +20250521,10440,10270,10440,10260,10933,113101860,00,0.00,N,2,90, +20250520,10350,10310,10450,10150,20731,214795470,00,0.00,N,3,0, +20250519,10350,10150,10580,10100,32679,338769330,00,0.00,N,2,250, 20250516,10100,9860,10230,9830,21638,216834320,00,0.00,N,2,100, 20250515,10000,10100,10150,9960,9173,91704285,00,0.00,N,5,-100, 20250514,10100,9750,10190,9750,36836,369205095,00,0.00,N,2,400, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 9fb263e23f0b..c67d40fe8867 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12240,12660,12710,12200,150615,1858739225,00,0.00,N,5,-380, +20250624,12620,12540,12690,12390,93015,1168878435,00,0.00,N,2,170, +20250623,12450,12700,12750,12360,103534,1292108945,00,0.00,N,5,-210, +20250620,12660,12800,12880,12520,133962,1698113745,00,0.00,N,5,-170, +20250619,12830,12740,12830,12630,95019,1209178820,00,0.00,N,2,120, +20250618,12710,12990,12990,12670,84905,1081091830,00,0.00,N,5,-140, +20250617,12850,12860,12910,12690,171639,2194534670,00,0.00,N,2,20, +20250616,12830,13330,13440,12700,226670,2932237955,00,0.00,N,5,-340, +20250613,13170,13050,13470,12800,311652,4081553795,00,0.00,N,2,90, +20250612,13080,13180,13210,13020,110199,1443080150,00,0.00,N,5,-40, +20250611,13120,13660,13720,13000,268978,3561910970,00,0.00,N,5,-220, +20250610,13340,13180,13950,13080,467662,6344646580,00,0.00,N,2,200, +20250609,13140,13200,13320,12980,135718,1783345635,00,0.00,N,2,170, +20250605,12970,13060,13250,12920,106240,1386360180,00,0.00,N,2,30, +20250604,12940,12770,12980,12620,105547,1357844150,00,0.00,N,2,340, +20250602,12600,12760,12780,12530,60671,765091795,00,0.00,N,5,-30, +20250530,12630,12620,13050,12390,193858,2453198505,00,0.00,N,5,-70, +20250529,12700,12940,13010,12650,106784,1367727405,00,0.00,N,5,-130, +20250528,12830,13400,13650,12800,235407,3091462375,00,0.00,N,5,-350, +20250527,13180,13350,13570,13060,214223,2845367265,00,0.00,N,2,200, +20250526,12980,12890,13070,12750,123636,1596891225,00,0.00,N,2,120, +20250523,12860,13170,13450,12500,166536,2167522735,00,0.00,N,5,-270, +20250522,13130,13400,13410,13010,120785,1590462690,00,0.00,N,5,-140, +20250521,13270,13650,14140,13090,1013465,13731878505,00,0.00,N,2,780, +20250520,12490,12990,12990,12270,265985,3319413695,00,0.00,N,5,-550, +20250519,13040,13660,13760,12960,234674,3107975925,00,0.00,N,5,-980, 20250516,14020,14150,14210,13670,251498,3506283900,00,0.00,N,2,10, 20250515,14010,13970,14230,13320,495014,6847844985,00,0.00,N,2,500, 20250514,13510,12920,13600,12800,362687,4820002235,00,0.00,N,2,870, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 93006a45f727..c0180e9f86ad 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5060,5230,5290,5000,69434,353690105,00,0.00,N,5,-170, +20250624,5230,5200,5310,4990,117885,613602505,00,0.00,N,2,330, +20250623,4900,4845,4990,4845,26896,131797717,00,0.00,N,2,55, +20250620,4845,4900,4920,4795,17047,82778120,00,0.00,N,5,-5, +20250619,4850,4960,4960,4730,16467,78929354,00,0.00,N,2,5, +20250618,4845,4710,4930,4710,32876,158548925,00,0.00,N,2,135, +20250617,4710,4705,4870,4620,27238,128804882,00,0.00,N,2,5, +20250616,4705,4900,4990,4700,25926,123003300,00,0.00,N,5,-160, +20250613,4865,4860,4980,4680,22306,106147317,00,0.00,N,2,5, +20250612,4860,5050,5060,4810,28823,141301352,00,0.00,N,5,-20, +20250611,4880,4930,5030,4805,28112,136416156,00,0.00,N,5,-20, +20250610,4900,4890,5070,4710,101489,502126967,00,0.00,N,2,170, +20250609,4730,4675,4850,4675,40066,191030427,00,0.00,N,2,55, +20250605,4675,4695,4850,4600,23942,112051453,00,0.00,N,5,-20, +20250604,4695,4410,4790,4365,106686,491919523,00,0.00,N,2,295, +20250602,4400,4310,5430,4310,710613,3555128836,00,0.00,N,2,45, +20250530,4355,4400,4450,4315,8297,36073922,00,0.00,N,5,-15, +20250529,4370,4385,4440,4325,8933,39153412,00,0.00,N,5,-15, +20250528,4385,4315,4570,4315,8576,37852003,00,0.00,N,2,70, +20250527,4315,4550,4550,4315,8342,36711805,00,0.00,N,5,-125, +20250526,4440,4230,4660,4230,38334,171008970,00,0.00,N,2,70, +20250523,4370,4450,4590,4310,17844,78475640,00,0.00,N,5,-10, +20250522,4380,4615,4655,4350,29730,132495014,00,0.00,N,5,-235, +20250521,4615,4955,4960,4510,83336,396138754,00,0.00,N,5,-20, +20250520,4635,4670,4670,4535,41720,206324690,00,0.00,N,2,55, +20250519,4580,4490,4685,4335,18301,81437242,00,0.00,N,2,40, 20250516,4540,4560,4700,4350,17731,78351535,00,0.00,N,5,-25, 20250515,4565,4625,4830,4565,21759,101900310,00,0.00,N,5,-105, 20250514,4670,4530,4680,4420,29279,132470104,00,0.00,N,2,220, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 9e62e2c1af15..f9c0e86eb999 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3235,3205,3270,3190,4007,12900410,00,0.00,N,2,30, +20250624,3205,3170,3300,3145,12152,39364010,00,0.00,N,2,5, +20250623,3200,3170,3215,3120,7308,23228210,00,0.00,N,3,0, +20250620,3200,3115,3215,3115,12364,39263706,00,0.00,N,2,65, +20250619,3135,3120,3160,3110,11919,37356685,00,0.00,N,2,15, +20250618,3120,3090,3140,3055,9443,29212227,00,0.00,N,2,40, +20250617,3080,3085,3125,3050,5209,16071370,00,0.00,N,5,-5, +20250616,3085,3105,3105,3005,8084,24777215,00,0.00,N,5,-50, +20250613,3135,3165,3195,3095,8491,26766240,00,0.00,N,5,-30, +20250612,3165,3145,3175,3120,4355,13737335,00,0.00,N,2,20, +20250611,3145,3125,3200,3100,9922,31133965,00,0.00,N,2,20, +20250610,3125,3165,3175,3110,4806,15043845,00,0.00,N,5,-40, +20250609,3165,3075,3200,3075,9653,30375030,00,0.00,N,2,90, +20250605,3075,3055,3130,3055,3959,12172975,00,0.00,N,2,20, +20250604,3055,3065,3140,3045,5524,16943145,00,0.00,N,5,-40, +20250602,3095,3090,3115,3055,5137,15867760,00,0.00,N,2,5, +20250530,3090,3090,3095,3070,1615,4988093,00,0.00,N,5,-5, +20250529,3095,3160,3160,3070,1329,4126160,00,0.00,N,5,-5, +20250528,3100,3050,3110,3030,4240,12946760,00,0.00,N,2,50, +20250527,3050,3045,3105,3020,4839,14704355,00,0.00,N,2,5, +20250526,3045,3040,3050,3035,5560,16897623,00,0.00,N,5,-30, +20250523,3075,3075,3075,3045,3331,10199120,00,0.00,N,3,0, +20250522,3075,3110,3110,3050,4151,12774925,00,0.00,N,5,-35, +20250521,3110,3220,3220,3100,3950,12359825,00,0.00,N,5,-40, +20250520,3150,3165,3165,3040,3508,10871455,00,0.00,N,2,85, +20250519,3065,3085,3100,3055,12674,38917635,00,0.00,N,5,-20, 20250516,3085,3105,3125,3070,6728,20742065,00,0.00,N,5,-20, 20250515,3105,3105,3165,3095,11599,36130190,00,0.00,N,2,5, 20250514,3100,3090,3140,3065,7334,22662245,00,0.00,N,2,5, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 0ffb5d11b3c7..91afb5522646 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,4500,4305,4680,4305,140192,629381605,00,0.00,N,3,0, -20250515,4500,4300,4585,3900,636889,2720888920,00,0.00,N,2,55, -20250514,4445,4850,4850,4420,125884,580939630,00,0.00,N,5,-100, -20250513,4545,4735,4870,4100,373252,1696393907,00,0.00,N,5,-200, -20250512,4745,5060,5080,3625,1493824,6330303685,00,0.00,N,5,-425, -20250509,5170,5330,5390,4995,185724,945795545,00,0.00,N,5,-160, -20250508,5330,5170,5500,5090,265563,1400254590,00,0.00,N,2,170, -20250507,5160,5210,5520,5090,164292,869541580,00,0.00,N,5,-110, -20250502,5270,5200,5290,5090,105788,546573000,00,0.00,N,2,30, -20250430,5240,5310,5310,5070,72329,373744820,00,0.00,N,5,-80, -20250429,5320,5280,5340,4805,167475,855188836,00,0.00,N,2,40, -20250428,5280,5280,5320,5070,62537,323551200,00,0.00,N,5,-50, -20250425,5330,5200,5400,5030,76817,400954840,00,0.00,N,2,10, -20250424,5320,5330,5450,5180,98469,519767240,00,0.00,N,5,-80, -20250423,5400,5410,5700,5250,195356,1054760205,00,0.00,N,2,90, -20250422,5310,5290,5390,4880,178053,911445185,00,0.00,N,2,40, -20250421,5270,5010,5340,5000,180453,932693980,00,0.00,N,2,270, -20250418,5000,4495,5120,4485,437483,2132809004,00,0.00,N,2,555, -20250417,4445,4385,4520,4300,65532,288642170,00,0.00,N,2,60, -20250416,4385,4500,4500,4300,70139,308683959,00,0.00,N,3,0, -20250415,4385,4395,4395,4270,33635,146366280,00,0.00,N,5,-15, -20250414,4400,4320,4445,4270,66777,290535010,00,0.00,N,5,-10, -20250411,4410,4075,4460,3975,152259,646801705,00,0.00,N,2,335, -20250410,4075,4145,4150,3970,33758,136838367,00,0.00,N,2,20, -20250409,4055,4295,4295,3975,32559,131302838,00,0.00,N,5,-125, -20250408,4180,4005,4290,3970,79885,326448485,00,0.00,N,2,175, -20250407,4005,4065,4165,3920,59713,239424988,00,0.00,N,5,-175, -20250404,4180,4210,4250,4075,24844,102699510,00,0.00,N,5,-30, -20250403,4210,3900,4245,3900,60740,249116816,00,0.00,N,2,310, -20250402,3900,4095,4120,3900,31283,124239690,00,0.00,N,5,-150, -20250401,4050,4050,4170,4045,15629,64020860,00,0.00,N,5,-30, -20250331,4080,4010,4170,4000,25288,102519300,00,0.00,N,5,-70, -20250328,4150,4155,4325,4090,36047,151614470,00,0.00,N,5,-15, -20250327,4165,4390,4390,4040,64290,268154141,00,0.00,N,5,-235, -20250326,4400,4575,4660,4315,85990,382489461,00,0.00,N,5,-185, -20250325,4585,4290,4600,4215,122693,547225472,00,0.00,N,2,290, -20250324,4295,4400,4400,4250,20033,85869580,00,0.00,N,5,-20, -20250321,4315,4115,4320,4115,21301,89342850,00,0.00,N,2,85, -20250320,4230,4170,4255,4125,43654,182304015,00,0.00,N,2,35, -20250319,4195,4260,4335,4165,15787,66894649,00,0.00,N,5,-70, -20250318,4265,4470,4490,4115,68957,295886891,00,0.00,N,5,-120, -20250317,4385,4400,4505,4360,43564,192589503,00,0.00,N,5,-10, -20250314,4395,4345,4595,4215,161594,720166033,00,0.00,N,2,50, -20250313,4345,4630,4680,4100,222447,955638186,00,0.00,N,5,-285, -20250312,4630,5190,5190,4605,136239,646661357,00,0.00,N,5,-320, -20250311,4950,4810,4985,4535,161709,774399227,00,0.00,N,2,120, -20250310,4830,4500,4850,4410,148345,695843829,00,0.00,N,2,300, -20250307,4530,4500,4780,4440,95331,435243601,00,0.00,N,2,30, -20250306,4500,4190,4530,4150,119295,527893080,00,0.00,N,2,350, -20250305,4150,3985,4165,3985,38687,158899912,00,0.00,N,2,135, -20250304,4015,4095,4135,3975,47273,189656390,00,0.00,N,5,-80, -20250228,4095,4040,4130,3985,47972,194210075,00,0.00,N,2,25, -20250227,4070,4145,4165,4020,33343,136030935,00,0.00,N,5,-5, -20250226,4075,4045,4135,4015,21478,87210055,00,0.00,N,2,60, -20250225,4015,4080,4150,4000,39768,161093080,00,0.00,N,5,-100, -20250224,4115,4140,4185,4000,41924,171348545,00,0.00,N,5,-25, -20250221,4140,4365,4365,4050,70082,291902070,00,0.00,N,5,-225, -20250220,4365,4020,4420,3910,236019,977528370,00,0.00,N,2,460, -20250219,3905,4780,4780,3885,180453,775027745,00,0.00,N,5,-760, -20250218,4665,4370,4700,4180,140858,630227020,00,0.00,N,2,410, -20250217,4255,4225,4380,3975,117755,490887195,00,0.00,N,2,30, -20250214,4225,4040,4260,4015,45097,184593170,00,0.00,N,2,185, -20250213,4040,4510,4780,4015,154873,653341890,00,0.00,N,5,-470, -20250212,4510,4215,4560,4155,113409,491628290,00,0.00,N,2,235, -20250211,4275,4700,4700,4235,236494,1026580995,00,0.00,N,5,-400, -20250210,4675,5360,5360,4370,390445,1866569495,00,0.00,N,5,-685, -20250207,5360,4960,5540,4860,378087,1994769380,00,0.00,N,2,430, -20250206,4930,4920,4980,4845,36647,179964290,00,0.00,N,2,10, -20250205,4920,4640,5050,4590,187923,924509965,00,0.00,N,2,330, +20250625,3205,2805,3295,2775,1860038,5728182597,00,0.00,N,2,455, +20250624,2750,2700,2815,2560,327873,893013317,00,0.00,N,2,40, +20250623,2710,2430,2710,2365,285933,726701152,00,0.00,N,2,235, +20250620,2475,2435,2550,2425,147589,366280841,00,0.00,N,2,30, +20250619,2445,2435,2545,2400,154345,377669275,00,0.00,N,5,-45, +20250618,2490,2330,2610,2330,421504,1044654552,00,0.00,N,2,65, +20250617,2425,2490,2670,2370,584796,1446743742,01,-11.55,N,5,-25, +20250616,2450,2609,2613,2242,1927248,4660419180,00,0.00,N,5,-172, +20250613,2622,3745,3834,2622,8050179,22002895858,00,0.00,N,4,-1123, +20250612,3745,3935,4059,3745,167919,644216598,00,0.00,N,5,-190, +20250611,3935,4024,4033,3887,178023,704634870,00,0.00,N,5,-88, +20250610,4024,4103,4148,3944,184887,751389085,00,0.00,N,5,-123, +20250609,4148,4241,4333,3953,171011,717469897,00,0.00,N,3,0, +20250605,4148,4161,4276,4108,119957,500118439,00,0.00,N,5,-128, +20250604,4276,4364,4422,4258,126388,550438335,00,0.00,N,5,-92, +20250602,4369,4501,4501,4298,63289,276610835,00,0.00,N,5,-132, +20250530,4501,4422,4537,4095,244047,1054803405,00,0.00,N,5,-17, +20250529,4519,4599,4687,4422,339100,1553191525,00,0.00,N,5,-17, +20250528,4537,4448,4572,4289,233784,1044080190,00,0.00,N,2,190, +20250527,4347,4033,4378,3980,296089,1252643611,00,0.00,N,2,313, +20250526,4033,4059,4108,3944,165901,668460565,00,0.00,N,5,-26, +20250523,4059,4068,4068,3940,47787,190618835,00,0.00,N,2,30, +20250522,4028,4019,4112,3927,120437,486258203,00,0.00,N,2,4, +20250521,4024,4068,4236,3935,175312,711110796,00,0.00,N,3,0, +20250520,4024,3984,4139,3922,179924,723995605,00,0.00,N,2,30, +20250519,3993,3869,4117,3829,175051,703393355,00,0.00,N,2,13, +20250516,3980,3807,4139,3807,158502,629381605,00,0.00,N,3,0, +20250515,3980,3803,4055,3449,720074,2720888920,00,0.00,N,2,48, +20250514,3931,4289,4289,3909,142325,580939630,00,0.00,N,5,-88, +20250513,4019,4187,4307,3626,422003,1696393907,00,0.00,N,5,-176, +20250512,4196,4475,4493,3206,1688934,6330303685,00,0.00,N,5,-375, +20250509,4572,4714,4767,4417,209981,945795545,00,0.00,N,5,-141, +20250508,4714,4572,4864,4501,300248,1400254590,00,0.00,N,2,150, +20250507,4563,4608,4882,4501,185750,869541580,00,0.00,N,5,-97, +20250502,4661,4599,4678,4501,119605,546573000,00,0.00,N,2,26, +20250430,4634,4696,4696,4484,81776,373744820,00,0.00,N,5,-70, +20250429,4705,4670,4723,4249,189349,855188836,00,0.00,N,2,35, +20250428,4670,4670,4705,4484,70705,323551200,00,0.00,N,5,-44, +20250425,4714,4599,4776,4448,86850,400954840,00,0.00,N,2,8, +20250424,4705,4714,4820,4581,111330,519767240,00,0.00,N,5,-70, +20250423,4776,4785,5041,4643,220871,1054760205,00,0.00,N,2,79, +20250422,4696,4678,4767,4316,201308,911445185,00,0.00,N,2,35, +20250421,4661,4431,4723,4422,204022,932693980,00,0.00,N,2,238, +20250418,4422,3975,4528,3966,494623,2132809004,00,0.00,N,2,490, +20250417,3931,3878,3997,3803,74091,288642170,00,0.00,N,2,53, +20250416,3878,3980,3980,3803,79299,308683959,00,0.00,N,3,0, +20250415,3878,3887,3887,3776,38028,146366280,00,0.00,N,5,-13, +20250414,3891,3820,3931,3776,75498,290535010,00,0.00,N,5,-8, +20250411,3900,3604,3944,3515,172145,646801705,00,0.00,N,2,296, +20250410,3604,3666,3670,3511,38167,136838367,00,0.00,N,2,17, +20250409,3586,3798,3798,3515,36811,131302838,00,0.00,N,5,-110, +20250408,3697,3542,3794,3511,90318,326448485,00,0.00,N,2,154, +20250407,3542,3595,3683,3467,67512,239424988,00,0.00,N,5,-154, +20250404,3697,3723,3759,3604,28088,102699510,00,0.00,N,5,-26, +20250403,3723,3449,3754,3449,68673,249116816,00,0.00,N,2,274, +20250402,3449,3621,3644,3449,35368,124239690,00,0.00,N,5,-132, +20250401,3582,3582,3688,3577,17670,64020860,00,0.00,N,5,-26, +20250331,3608,3546,3688,3537,28590,102519300,00,0.00,N,5,-61, +20250328,3670,3675,3825,3617,40755,151614470,00,0.00,N,5,-13, +20250327,3683,3882,3882,3573,72687,268154141,00,0.00,N,5,-207, +20250326,3891,4046,4121,3816,97221,382489461,00,0.00,N,5,-163, +20250325,4055,3794,4068,3728,138718,547225472,00,0.00,N,2,256, +20250324,3798,3891,3891,3759,22649,85869580,00,0.00,N,5,-17, +20250321,3816,3639,3820,3639,24083,89342850,00,0.00,N,2,75, +20250320,3741,3688,3763,3648,49355,182304015,00,0.00,N,2,30, +20250319,3710,3767,3834,3683,17848,66894649,00,0.00,N,5,-61, +20250318,3772,3953,3971,3639,77963,295886891,00,0.00,N,5,-106, +20250317,3878,3891,3984,3856,49253,192589503,00,0.00,N,5,-8, +20250314,3887,3843,4064,3728,182700,720166033,00,0.00,N,2,44, +20250313,3843,4095,4139,3626,251501,955638186,00,0.00,N,5,-252, +20250312,4095,4590,4590,4073,154033,646661357,00,0.00,N,5,-283, +20250311,4378,4254,4409,4011,182830,774399227,00,0.00,N,2,106, +20250310,4272,3980,4289,3900,167720,695843829,00,0.00,N,2,265, +20250307,4006,3980,4227,3927,107782,435243601,00,0.00,N,2,26, +20250306,3980,3705,4006,3670,134876,527893080,00,0.00,N,2,309, +20250305,3670,3524,3683,3524,43739,158899912,00,0.00,N,2,119, +20250304,3551,3621,3657,3515,53447,189656390,00,0.00,N,5,-70, +20250228,3621,3573,3652,3524,54237,194210075,00,0.00,N,2,22, +20250227,3599,3666,3683,3555,37697,136030935,00,0.00,N,5,-4, +20250226,3604,3577,3657,3551,24283,87210055,00,0.00,N,2,53, +20250225,3551,3608,3670,3537,44962,161093080,00,0.00,N,5,-88, +20250224,3639,3661,3701,3537,47399,171348545,00,0.00,N,5,-22, +20250221,3661,3860,3860,3582,79235,291902070,00,0.00,N,5,-199, +20250220,3860,3555,3909,3458,266845,977528370,00,0.00,N,2,406, +20250219,3453,4227,4227,3436,204022,775027745,00,0.00,N,5,-672, +20250218,4126,3865,4157,3697,159255,630227020,00,0.00,N,2,362, +20250217,3763,3736,3874,3515,133135,490887195,00,0.00,N,2,26, +20250214,3736,3573,3767,3551,50987,184593170,00,0.00,N,2,163, +20250213,3573,3988,4227,3551,175101,653341890,00,0.00,N,5,-415, +20250212,3988,3728,4033,3675,128221,491628290,00,0.00,N,2,207, +20250211,3781,4157,4157,3745,267382,1026580995,00,0.00,N,5,-353, +20250210,4134,4740,4740,3865,441441,1866569495,00,0.00,N,5,-605, +20250207,4740,4387,4900,4298,427469,1994769380,00,0.00,N,2,380, +20250206,4360,4351,4404,4285,41433,179964290,00,0.00,N,2,8, +20250205,4351,4103,4466,4059,212467,924509965,00,0.00,N,2,291, 20250204,4590,4700,4780,4520,98320,453902930,00,0.00,N,5,-180, 20250203,4770,4775,4825,4555,68452,323053245,00,0.00,N,5,-5, 20250131,4775,4730,4855,4515,84935,403534570,00,0.00,N,2,15, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 7d153d4db5b0..6d4afe21f276 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,508,508,508,508,0,0,00,0.00,Y,3,0, +20250624,508,508,508,508,0,0,00,0.00,Y,3,0, +20250623,508,508,508,508,0,0,00,0.00,Y,3,0, +20250620,508,508,508,508,0,0,00,0.00,Y,3,0, +20250619,508,508,508,508,0,0,00,0.00,Y,3,0, +20250618,508,508,508,508,0,0,00,0.00,Y,3,0, +20250617,508,508,508,508,0,0,00,0.00,Y,3,0, +20250616,508,508,508,508,0,0,00,0.00,Y,3,0, +20250613,508,508,508,508,0,0,00,0.00,Y,3,0, +20250612,508,508,508,508,0,0,00,0.00,Y,3,0, +20250611,508,508,508,508,0,0,00,0.00,Y,3,0, +20250610,508,508,508,508,0,0,00,0.00,Y,3,0, +20250609,508,508,508,508,0,0,00,0.00,Y,3,0, +20250605,508,508,508,508,0,0,00,0.00,Y,3,0, +20250604,508,508,508,508,0,0,00,0.00,Y,3,0, +20250602,508,508,508,508,0,0,00,0.00,Y,3,0, +20250530,508,508,508,508,0,0,00,0.00,Y,3,0, +20250529,508,508,508,508,0,0,00,0.00,Y,3,0, +20250528,508,508,508,508,0,0,00,0.00,Y,3,0, +20250527,508,508,508,508,0,0,00,0.00,Y,3,0, +20250526,508,508,508,508,0,0,00,0.00,Y,3,0, +20250523,508,508,508,508,0,0,00,0.00,Y,3,0, +20250522,508,508,508,508,0,0,00,0.00,Y,3,0, +20250521,508,508,508,508,0,0,00,0.00,Y,3,0, +20250520,508,508,508,508,0,0,00,0.00,Y,3,0, +20250519,508,508,508,508,0,0,00,0.00,Y,3,0, 20250516,508,508,508,508,0,0,00,0.00,Y,3,0, 20250515,508,508,508,508,0,0,00,0.00,Y,3,0, -20250514,508,508,508,508,0,0,00,0.00,Y,3,0, -20250513,508,508,508,508,0,0,00,0.00,Y,3,0, -20250512,508,508,508,508,0,0,00,0.00,Y,3,0, +20250514,508,508,508,508,0,0,00,0.00,N,3,0, +20250513,508,508,508,508,0,0,00,0.00,N,3,0, +20250512,508,508,508,508,0,0,00,0.00,N,3,0, 20250509,508,508,508,508,0,0,00,0.00,N,3,0, 20250508,508,508,508,508,0,0,00,0.00,N,3,0, 20250507,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 18c0f349fe82..e324361a0477 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2240,2275,2275,2215,27850,62306115,00,0.00,N,5,-15, +20250624,2255,2210,2280,2200,59510,133274170,00,0.00,N,2,45, +20250623,2210,2295,2295,2195,53387,118262455,00,0.00,N,5,-15, +20250620,2225,2260,2295,2200,56032,124304150,00,0.00,N,5,-35, +20250619,2260,2345,2350,2245,56058,127559812,00,0.00,N,5,-85, +20250618,2345,2345,2415,2300,30616,71287220,00,0.00,N,5,-10, +20250617,2355,2335,2460,2295,49825,118456499,00,0.00,N,2,20, +20250616,2335,2370,2370,2300,50233,116170335,00,0.00,N,5,-10, +20250613,2345,2440,2440,2310,74080,174854315,00,0.00,N,5,-95, +20250612,2440,2510,2510,2415,52130,127996895,00,0.00,N,5,-70, +20250611,2510,2680,2680,2490,110053,281031086,00,0.00,N,5,-170, +20250610,2680,2780,2800,2570,135406,361235822,00,0.00,N,5,-80, +20250609,2760,2710,2785,2645,98903,268903100,00,0.00,N,2,50, +20250605,2710,2630,2750,2630,224075,605081792,00,0.00,N,2,65, +20250604,2645,2700,2755,2600,131988,355610472,00,0.00,N,5,-10, +20250602,2655,2490,2680,2300,266354,682731525,00,0.00,N,2,145, +20250530,2510,2300,2750,2275,891343,2258764447,00,0.00,N,2,270, +20250529,2240,2100,2330,2100,272897,616780466,00,0.00,N,2,140, +20250528,2100,2045,2140,2045,52869,110987588,00,0.00,N,2,55, +20250527,2045,2025,2100,2025,25509,52425485,00,0.00,N,2,20, +20250526,2025,2085,2085,2025,41971,86607625,00,0.00,N,5,-40, +20250523,2065,2125,2130,2065,40869,85629070,00,0.00,N,5,-60, +20250522,2125,2240,2240,2120,48455,104504935,00,0.00,N,5,-105, +20250521,2230,2260,2310,2195,33651,75290419,00,0.00,N,5,-30, +20250520,2260,2170,2275,2165,82075,183959519,00,0.00,N,2,115, +20250519,2145,2060,2180,2060,47043,100558405,00,0.00,N,2,85, 20250516,2060,2140,2155,2050,69537,143843625,00,0.00,N,5,-80, 20250515,2140,2200,2250,2135,24495,53185710,00,0.00,N,5,-30, 20250514,2170,2095,2190,2090,37516,80206690,00,0.00,N,2,75, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 8e2103d859de..17807fe30d01 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5180,5350,5350,5170,31263,163788790,00,0.00,N,5,-90, +20250624,5270,5200,5400,5180,45568,241937700,00,0.00,N,2,70, +20250623,5200,5200,5250,5130,42060,218429265,00,0.00,N,5,-60, +20250620,5260,5310,5320,5170,50603,263986695,00,0.00,N,5,-40, +20250619,5300,5270,5430,5170,41465,219234270,00,0.00,N,2,30, +20250618,5270,5230,5310,5150,57316,299425090,00,0.00,N,2,40, +20250617,5230,5310,5390,5180,81097,427254450,00,0.00,N,5,-160, +20250616,5390,5190,5850,5100,1070949,5935780220,00,0.00,N,2,200, +20250613,5190,5280,5380,5070,42959,221194930,00,0.00,N,5,-90, +20250612,5280,5370,5390,5250,33327,177153550,00,0.00,N,5,-90, +20250611,5370,5330,5390,5220,38442,203885865,00,0.00,N,3,0, +20250610,5370,5470,5470,5250,28785,153395065,00,0.00,N,5,-100, +20250609,5470,5290,5590,5250,142754,774331265,00,0.00,N,2,250, +20250605,5220,5130,5260,5030,97421,503056665,00,0.00,N,2,160, +20250604,5060,4880,5100,4815,62805,311912945,00,0.00,N,2,180, +20250602,4880,4720,4925,4720,36083,175389605,00,0.00,N,2,110, +20250530,4770,4825,4875,4710,15841,75320535,00,0.00,N,5,-55, +20250529,4825,4890,4890,4740,33160,159192565,00,0.00,N,2,130, +20250528,4695,4610,4780,4565,43227,202708437,00,0.00,N,2,85, +20250527,4610,4670,4680,4485,76206,347653875,00,0.00,N,5,-60, +20250526,4670,4700,4760,4635,51588,242051935,00,0.00,N,5,-120, +20250523,4790,4810,4880,4735,23855,114493812,00,0.00,N,5,-70, +20250522,4860,4910,4990,4785,35062,170006620,00,0.00,N,5,-45, +20250521,4905,5070,5070,4835,11794,57852800,00,0.00,N,3,0, +20250520,4905,4790,4930,4780,19912,97182890,00,0.00,N,2,115, +20250519,4790,4875,4965,4705,56376,270616237,00,0.00,N,5,-40, 20250516,4830,5000,5040,4815,64322,314414510,00,0.00,N,5,-165, 20250515,4995,5240,5240,4970,52822,266999800,00,0.00,N,5,-205, 20250514,5200,5300,5350,5090,69607,360770390,00,0.00,N,5,-140, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 2759b4f7cb4e..253aaff2f83d 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1266,1275,1275,1257,59440,75398165,00,0.00,N,5,-6, +20250624,1272,1263,1277,1260,58477,74183167,00,0.00,N,2,9, +20250623,1263,1279,1279,1262,75798,96189753,00,0.00,N,5,-12, +20250620,1275,1274,1279,1261,55471,70594597,00,0.00,N,2,3, +20250619,1272,1280,1281,1270,33242,42372426,00,0.00,N,5,-9, +20250618,1281,1273,1293,1273,50886,65092782,00,0.00,N,5,-3, +20250617,1284,1300,1300,1274,40509,51797660,00,0.00,N,5,-5, +20250616,1289,1283,1325,1267,63135,80947744,00,0.00,N,2,2, +20250613,1287,1299,1299,1263,79523,101308975,00,0.00,N,5,-1, +20250612,1288,1289,1300,1280,79421,102344630,00,0.00,N,2,4, +20250611,1284,1279,1289,1276,73052,93705824,00,0.00,N,2,7, +20250610,1277,1281,1300,1266,110395,141480000,00,0.00,N,5,-4, +20250609,1281,1272,1295,1272,55786,71584223,00,0.00,N,2,9, +20250605,1272,1270,1289,1270,44955,57508622,00,0.00,N,5,-4, +20250604,1276,1252,1280,1252,75208,95614721,00,0.00,N,2,24, +20250602,1252,1230,1252,1230,58654,72937673,00,0.00,N,2,14, +20250530,1238,1237,1242,1230,31130,38469919,00,0.00,N,2,1, +20250529,1237,1233,1247,1227,66646,82552040,00,0.00,N,3,0, +20250528,1237,1212,1240,1204,87486,106519211,00,0.00,N,2,26, +20250527,1211,1224,1226,1208,84507,102729490,00,0.00,N,5,-13, +20250526,1224,1232,1232,1211,33048,40372089,00,0.00,N,5,-6, +20250523,1230,1234,1243,1223,50194,61755949,00,0.00,N,2,4, +20250522,1226,1222,1232,1219,46848,57376308,00,0.00,N,2,5, +20250521,1221,1236,1250,1221,90799,111663190,00,0.00,N,5,-15, +20250520,1236,1245,1248,1225,42279,52090604,00,0.00,N,5,-2, +20250519,1238,1262,1264,1228,78462,97576709,00,0.00,N,5,-23, 20250516,1261,1272,1275,1254,50539,63899440,00,0.00,N,5,-11, 20250515,1272,1282,1285,1272,28191,36015450,00,0.00,N,5,-9, 20250514,1281,1284,1285,1262,70457,89784735,00,0.00,N,2,7, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 42b377ee1c33..7be28d0400dd 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,296500,311000,314500,296000,295061,88862515250,00,0.00,N,5,-18500, +20250624,315000,320000,321500,305500,378315,118817636750,00,0.00,N,2,9500, +20250623,305500,284000,312000,282000,612098,184065901750,00,0.00,N,2,15500, +20250620,290000,273000,295500,273000,542672,156406933750,00,0.00,N,2,17000, +20250619,273000,274500,283500,271000,142451,39255839750,00,0.00,N,2,1000, +20250618,272000,272000,274500,268500,93686,25388717500,00,0.00,N,2,1500, +20250617,270500,280000,281500,265500,156113,42748913250,00,0.00,N,5,-6000, +20250616,276500,272500,278000,271500,104456,28703214500,00,0.00,N,5,-500, +20250613,277000,291000,291500,272000,243579,67428831750,00,0.00,N,5,-12000, +20250612,289000,284500,294000,282500,154871,44650538000,00,0.00,N,2,4000, +20250611,285000,283500,288000,281500,98237,27980569750,00,0.00,N,2,3000, +20250610,282000,283000,295000,278500,168718,48188649500,00,0.00,N,5,-1000, +20250609,283000,291500,292000,281000,125667,35734964000,00,0.00,N,5,-4500, +20250605,287500,284500,289500,278500,123412,35202134500,00,0.00,N,2,1500, +20250604,286000,272500,290000,272000,283708,80470172500,00,0.00,N,2,17000, +20250602,269000,264000,270000,262000,78970,21024533500,00,0.00,N,2,4500, +20250530,264500,269000,269500,263500,70799,18788570250,00,0.00,N,5,-5000, +20250529,269500,271500,274500,268500,84272,22807879750,00,0.00,N,2,2500, +20250528,267000,271000,272500,265500,73506,19786197250,00,0.00,N,2,500, +20250527,266500,271000,271500,263000,62274,16569683750,00,0.00,N,5,-2500, +20250526,269000,264500,271500,263250,78032,21023147750,00,0.00,N,2,4000, +20250523,265000,268000,268000,260000,77315,20454331250,00,0.00,N,5,-1500, +20250522,266500,266000,267000,260000,104097,27394551750,00,0.00,N,5,-4000, +20250521,270500,273500,274500,268500,126255,34199597250,00,0.00,N,5,-500, +20250520,271000,275500,278000,268000,99094,26980171500,00,0.00,N,5,-500, +20250519,271500,291000,291000,270000,304210,84204853250,00,0.00,N,5,-25000, 20250516,296500,301000,302500,293000,166440,49467954500,00,0.00,N,5,-4500, 20250515,301000,313500,314000,292000,318720,95714682000,00,0.00,N,5,-9000, 20250514,310000,283000,314000,281000,560073,168581894750,00,0.00,N,2,30500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 5e49b7080213..51dda637f118 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5410,5440,5450,5330,74113,399374290,00,0.00,N,2,30, +20250624,5380,5280,5400,5280,171092,912639280,00,0.00,N,2,130, +20250623,5250,5370,5370,5220,68336,360639750,00,0.00,N,5,-120, +20250620,5370,5230,5400,5160,85836,455640050,00,0.00,N,2,140, +20250619,5230,5180,5310,5170,46431,243509240,00,0.00,N,2,20, +20250618,5210,5200,5240,5120,38043,197536390,00,0.00,N,2,20, +20250617,5190,5190,5280,5130,41800,217092330,00,0.00,N,3,0, +20250616,5190,5230,5240,5130,49432,256190705,00,0.00,N,5,-80, +20250613,5270,5330,5380,5220,70739,372680660,00,0.00,N,5,-90, +20250612,5360,5340,5480,5290,110777,594778020,00,0.00,N,2,20, +20250611,5340,5300,5390,5270,37843,201439100,00,0.00,N,2,40, +20250610,5300,5360,5410,5300,40227,215055110,00,0.00,N,5,-50, +20250609,5350,5340,5400,5200,95695,510637190,00,0.00,N,2,60, +20250605,5290,5270,5360,5200,59089,313069875,00,0.00,N,2,20, +20250604,5270,5250,5370,5200,67188,354201130,00,0.00,N,2,40, +20250602,5230,5220,5300,5150,77516,404048965,00,0.00,N,2,130, +20250530,5100,5290,5290,5070,44879,230709295,00,0.00,N,5,-60, +20250529,5160,5300,5300,5060,85924,442484305,00,0.00,N,2,10, +20250528,5150,4995,5490,4950,743689,3892326180,00,0.00,N,2,200, +20250527,4950,4970,5030,4910,44246,219342635,00,0.00,N,5,-70, +20250526,5020,4995,5120,4995,29959,151508295,00,0.00,N,2,25, +20250523,4995,5080,5130,4980,39627,198848390,00,0.00,N,5,-75, +20250522,5070,5150,5190,5070,32198,164665155,00,0.00,N,5,-80, +20250521,5150,5190,5240,5140,27102,140522235,00,0.00,N,2,10, +20250520,5140,5320,5320,5090,70921,365340570,00,0.00,N,5,-120, +20250519,5260,5210,5310,5190,30436,159788670,00,0.00,N,2,10, 20250516,5250,5420,5430,5230,72484,383256605,00,0.00,N,5,-170, 20250515,5420,5420,5470,5400,53441,290038370,00,0.00,N,5,-40, 20250514,5460,5510,5510,5320,43000,232192955,00,0.00,N,3,0, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 2d61451c8ec8..20de2fee3297 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42350,42200,42400,41000,34987,1463400125,00,0.00,N,2,1000, +20250624,41350,39600,41600,39600,41753,1710011925,00,0.00,N,2,1900, +20250623,39450,39700,39850,38550,24595,962511425,00,0.00,N,5,-750, +20250620,40200,39350,40750,38650,32661,1299971450,00,0.00,N,2,1050, +20250619,39150,39100,39850,38850,20293,797628450,00,0.00,N,2,200, +20250618,38950,38100,40000,37500,20732,812951475,00,0.00,N,5,-350, +20250617,39300,39200,40200,38800,31947,1254772850,00,0.00,N,3,0, +20250616,39300,40800,40800,38550,30302,1184212275,00,0.00,N,5,-1700, +20250613,41000,41950,41950,39600,45972,1846608175,00,0.00,N,5,-1250, +20250612,42250,39450,42800,39100,96877,4034054375,00,0.00,N,2,2750, +20250611,39500,39400,40200,39000,23695,937783300,00,0.00,N,2,400, +20250610,39100,38200,39500,38000,29513,1145239300,00,0.00,N,2,900, +20250609,38200,37500,38900,37300,19150,729356250,00,0.00,N,2,300, +20250605,37900,36400,38200,36350,27265,1029078100,00,0.00,N,2,1250, +20250604,36650,36900,37800,36400,24391,903657850,00,0.00,N,2,850, +20250602,35800,36300,36700,35300,20914,750319075,00,0.00,N,5,-450, +20250530,36250,35000,36850,34850,22238,802685550,00,0.00,N,2,600, +20250529,35650,35150,35700,34350,23886,842477875,00,0.00,N,2,500, +20250528,35150,31900,35400,31750,51614,1766484800,00,0.00,N,2,3500, +20250527,31650,31850,32300,31500,13066,414067400,00,0.00,N,5,-200, +20250526,31850,32250,33300,31800,17370,564970225,00,0.00,N,2,150, +20250523,31700,33700,33800,31650,18325,586822975,00,0.00,N,5,-1300, +20250522,33000,33050,33450,32600,11972,394663375,00,0.00,N,5,-150, +20250521,33150,33050,34300,33050,12864,432946075,00,0.00,N,5,-150, +20250520,33300,35500,35500,33300,21345,721284825,00,0.00,N,5,-1500, +20250519,34800,34500,35300,34450,17524,609280975,00,0.00,N,5,-150, 20250516,34950,36350,37000,34500,27360,958223800,00,0.00,N,5,-1350, 20250515,36300,34500,36900,34250,33496,1209208000,00,0.00,N,2,1350, 20250514,34950,35200,35200,33900,12991,447649700,00,0.00,N,2,400, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 979cbced338f..33b690b99e8a 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,151600,141400,152100,139100,600305,88407358500,00,0.00,N,2,10400, +20250624,141200,144000,144800,138600,363828,51628414550,00,0.00,N,3,0, +20250623,141200,136800,143600,136000,281094,39713608750,00,0.00,N,2,1400, +20250620,139800,139400,143800,135700,410881,57188857650,00,0.00,N,2,2800, +20250619,137000,137700,140300,134900,458247,63157149800,00,0.00,N,2,3400, +20250618,133600,131000,137000,130100,408295,54895036100,00,0.00,N,2,2400, +20250617,131200,132100,133800,129200,273441,35993844200,00,0.00,N,5,-1400, +20250616,132600,129000,133900,128200,403522,53234233400,00,0.00,N,2,1600, +20250613,131000,136300,136400,127500,536455,70012651700,00,0.00,N,5,-4100, +20250612,135100,134600,137200,131500,458800,61807467550,00,0.00,N,5,-900, +20250611,136000,129200,136300,128500,611006,81724293600,00,0.00,N,2,7000, +20250610,129000,127300,130900,126900,597092,77184259800,00,0.00,N,2,1100, +20250609,127900,119200,129200,118700,504906,62897076100,00,0.00,N,2,7100, +20250605,120800,125500,125600,118800,437164,52983403800,00,0.00,N,5,-4000, +20250604,124800,123600,127500,121600,337544,42192218150,00,0.00,N,2,1600, +20250602,123200,118400,125500,118100,749381,91779010250,00,0.00,N,2,7900, +20250530,115300,116300,118100,113200,471245,54416846500,00,0.00,N,2,1000, +20250529,114300,115400,115900,111700,375179,42765888350,00,0.00,N,5,-1000, +20250528,115300,117300,121000,113700,481231,56336959600,00,0.00,N,5,-2900, +20250527,118200,111200,120700,110400,970872,112934023500,00,0.00,N,2,8300, +20250526,109900,111800,113400,107600,624431,68466217600,00,0.00,N,5,-1600, +20250523,111500,113000,113500,110300,402186,45017009100,00,0.00,N,5,-2400, +20250522,113900,113800,117500,110600,455638,51876981050,00,0.00,N,5,-900, +20250521,114800,113200,115500,112100,401744,45765907050,00,0.00,N,2,1700, +20250520,113100,116900,117100,111300,436888,49358203600,00,0.00,N,5,-700, +20250519,113800,111500,115500,110300,427932,48289524850,00,0.00,N,2,1200, 20250516,112600,112200,115500,111200,465392,52561591800,00,0.00,N,2,2100, 20250515,110500,109400,113000,108300,549210,60708581650,00,0.00,N,2,1100, 20250514,109400,107700,111300,105200,713126,77645743600,00,0.00,N,2,300, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index d20fea949d8d..f90ded9bb41f 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1494,1502,1516,1488,463109,693713854,00,0.00,N,5,-7, +20250624,1501,1555,1576,1500,583009,881320856,00,0.00,N,5,-61, +20250623,1562,1605,1610,1557,271932,431971455,00,0.00,N,5,-43, +20250620,1605,1600,1622,1578,505027,810450501,00,0.00,N,2,5, +20250619,1600,1544,1663,1480,865670,1358422986,00,0.00,N,2,56, +20250618,1544,1570,1570,1539,199594,308502286,00,0.00,N,5,-26, +20250617,1570,1570,1591,1545,91181,143349692,00,0.00,N,5,-6, +20250616,1576,1625,1625,1575,238965,378009491,00,0.00,N,5,-49, +20250613,1625,1650,1668,1597,196653,316853708,00,0.00,N,5,-25, +20250612,1650,1617,1666,1590,206379,336807060,00,0.00,N,2,33, +20250611,1617,1633,1633,1580,162497,261301868,00,0.00,N,2,14, +20250610,1603,1566,1614,1556,233829,370932060,00,0.00,N,2,37, +20250609,1566,1570,1570,1542,147151,228472618,00,0.00,N,2,4, +20250605,1562,1570,1580,1545,116828,182469866,00,0.00,N,2,20, +20250604,1542,1554,1573,1538,138277,214636084,00,0.00,N,5,-13, +20250602,1555,1580,1580,1546,122252,189960917,00,0.00,N,5,-15, +20250530,1570,1580,1597,1545,107883,169350841,00,0.00,N,5,-11, +20250529,1581,1553,1588,1553,166277,262412600,00,0.00,N,2,28, +20250528,1553,1532,1588,1532,218930,342394413,00,0.00,N,2,21, +20250527,1532,1533,1546,1514,149810,228904301,00,0.00,N,5,-1, +20250526,1533,1531,1558,1528,141633,218431558,00,0.00,N,2,2, +20250523,1531,1553,1560,1530,119329,184150992,00,0.00,N,5,-22, +20250522,1553,1550,1585,1544,189408,295902451,00,0.00,N,2,1, +20250521,1552,1540,1575,1530,70427,109527329,00,0.00,N,2,1, +20250520,1551,1567,1605,1551,131602,206717690,00,0.00,N,5,-16, +20250519,1567,1590,1605,1560,144911,228327878,00,0.00,N,5,-38, 20250516,1605,1620,1637,1598,170340,273489611,00,0.00,N,5,-15, 20250515,1620,1618,1640,1603,105981,171892997,00,0.00,N,2,2, 20250514,1618,1631,1637,1609,145552,235340906,00,0.00,N,3,0, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index dbe05b6c6b6e..634d4c4608a7 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3500,3400,3500,3400,18,61700,00,0.00,N,2,100, +20250624,3400,3200,3400,3200,301,963400,00,0.00,N,3,0, +20250623,3400,3500,3500,3150,390,1244750,00,0.00,N,3,0, +20250620,3400,3300,3400,3200,715,2398800,00,0.00,N,2,200, +20250619,3200,3395,3495,3200,229,744985,00,0.00,N,5,-10, +20250618,3210,3400,3695,3200,2545,8367020,00,0.00,N,5,-485, +20250617,3695,3400,3700,3400,521,1905145,00,0.00,N,2,95, +20250616,3600,3600,3600,3200,293,939600,00,0.00,N,2,100, +20250613,3500,3500,3500,3500,0,0,00,0.00,N,3,0, +20250612,3500,3300,3600,3080,3715,11852695,00,0.00,N,5,-100, +20250611,3600,3500,3600,3500,105,368100,00,0.00,N,2,100, +20250610,3500,3600,3600,3300,121,401600,00,0.00,N,2,100, +20250609,3400,3400,3400,3400,1,3400,00,0.00,N,3,0, +20250605,3400,3600,3600,3400,2179,7411800,00,0.00,N,5,-400, +20250604,3800,3600,3800,3600,30,111900,00,0.00,N,2,300, +20250602,3500,3500,3500,3500,57,199500,00,0.00,N,2,200, +20250530,3300,3600,3600,3300,12,39900,00,0.00,N,5,-80, +20250529,3380,3500,3500,3380,217,734420,00,0.00,N,4,-595, +20250528,3975,4020,4020,3975,13,51730,00,0.00,N,2,475, +20250527,3500,3500,3500,3500,1,3500,00,0.00,N,2,15, +20250526,3485,3485,3485,3485,0,0,00,0.00,N,3,-5, +20250523,3490,3400,3500,3200,13,44190,00,0.00,N,2,305, +20250522,3185,3600,3600,3185,79,255490,00,0.00,N,5,-415, +20250521,3600,3300,3600,3300,42,150900,00,0.00,N,2,320, +20250520,3280,3300,3450,3000,1734,5416090,00,0.00,N,5,-20, +20250519,3300,3300,3400,3300,3,10000,00,0.00,N,5,-100, 20250516,3400,3300,3400,3200,294,996580,00,0.00,N,5,-160, 20250515,3560,3600,3600,3400,3,10560,00,0.00,N,5,-35, 20250514,3595,3595,3595,3595,0,0,00,0.00,N,3,-5, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index c9191e25f956..d26ea0d7beb3 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1380,1395,1597,1306,1879,2467935,00,0.00,N,5,-15, +20250624,1395,1180,1449,1180,2751,3541099,00,0.00,N,2,95, +20250623,1300,1300,1400,1130,1489,1741475,00,0.00,N,2,1, +20250620,1299,1299,1299,1299,1,1299,00,0.00,N,5,-1, +20250619,1300,1370,1370,1200,623,848734,00,0.00,N,3,0, +20250618,1300,1279,1300,1110,1003,1288322,00,0.00,N,2,24, +20250617,1276,1276,1276,1276,101,128876,00,0.00,N,5,-1, +20250616,1277,1101,1277,1101,29,35449,00,0.00,N,5,-2, +20250613,1279,1299,1300,1150,657,778055,00,0.00,N,5,-21, +20250612,1300,1223,1300,1220,4701,5760361,00,0.00,N,2,76, +20250611,1224,1225,1225,1224,111,135865,00,0.00,N,5,-6, +20250610,1230,1100,1268,1100,3031,3505980,00,0.00,N,5,-39, +20250609,1269,1288,1288,1095,17132,19480408,00,0.00,N,5,-19, +20250605,1288,1131,1293,1103,8194,9545937,00,0.00,N,5,-9, +20250604,1297,1200,1299,1200,3133,4057884,00,0.00,N,2,100, +20250602,1197,1197,1197,1197,1,1197,00,0.00,N,5,-2, +20250530,1199,1000,1199,1000,800,946056,00,0.00,N,2,59, +20250529,1140,966,1200,966,4643,4886650,00,0.00,N,2,31, +20250528,1109,1129,1130,866,172,191653,00,0.00,N,2,115, +20250527,994,992,999,821,1451,1429905,00,0.00,N,2,56, +20250526,938,900,1000,800,61622,53195515,00,0.00,N,2,59, +20250523,879,850,899,795,1066,906225,00,0.00,N,5,-8, +20250522,887,887,887,887,1,887,00,0.00,N,2,39, +20250521,848,931,931,800,1783,1468417,00,0.00,N,2,37, +20250520,811,1000,1092,811,7836,6574353,00,0.00,N,5,-139, +20250519,950,1000,1000,870,2293,2250992,00,0.00,N,5,-45, 20250516,995,999,999,826,120,118130,00,0.00,N,2,27, 20250515,968,990,1000,900,2349,2208048,00,0.00,N,5,-22, 20250514,990,1000,1000,823,1647,1598273,00,0.00,N,2,40, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 6c6bc32c0f16..c23788c31228 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, -20250515,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250514,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250513,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250512,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250509,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250508,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250507,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250502,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250430,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250429,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250428,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250425,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250424,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250423,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250422,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250421,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250418,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250417,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250416,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250415,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250414,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250411,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250410,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250409,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250408,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250407,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250404,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250403,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250402,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250401,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250331,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250328,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250327,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250326,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250325,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250324,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250321,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250320,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250319,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250318,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250317,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250314,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250313,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250312,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250311,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250310,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250307,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250306,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250305,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250304,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250228,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250227,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250226,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250225,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250224,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250221,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250220,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250219,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250218,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250217,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250214,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250213,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250212,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250211,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250210,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250207,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250206,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250205,11300,11300,11300,11300,0,0,00,0.00,N,0,0, -20250204,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250625,12800,12800,12870,12000,37215,465625870,00,0.00,N,2,10, +20250624,12790,12900,12950,12550,57366,734008290,00,0.00,N,2,10, +20250623,12780,12370,12830,12200,34190,429904680,00,0.00,N,2,310, +20250620,12470,12000,12500,11870,22135,272330920,00,0.00,N,2,470, +20250619,12000,11960,12390,11740,35341,426109790,00,0.00,N,2,60, +20250618,11940,11390,12400,11350,23244,276334560,00,0.00,N,2,520, +20250617,11420,11390,11900,11180,15630,179045200,00,0.00,N,2,20, +20250616,11400,10800,12000,10800,15763,177649770,00,0.00,N,2,600, +20250613,10800,11110,11130,10790,8287,90287465,00,0.00,N,5,-390, +20250612,11190,10970,11305,10900,15507,171356670,00,0.00,N,2,160, +20250611,11030,11110,11220,10960,9489,104805310,00,0.00,N,2,40, +20250610,10990,11470,11720,10700,25109,277830680,00,0.00,N,5,-300, +20250609,11290,11060,11310,10620,17805,195717230,00,0.00,N,2,690, +20250605,10600,10570,11390,10450,16832,184806640,00,0.00,N,2,180, +20250604,10420,11150,11320,10310,42399,451017810,00,0.00,N,5,-730, +20250602,11150,13680,13680,11010,118473,1393384120,00,0.00,N,5,-2530, +20250530,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250529,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250528,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250527,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250526,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250523,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250522,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250521,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250520,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250519,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250516,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250515,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250514,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250513,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250512,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250509,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250508,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250507,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250502,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250430,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250429,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250428,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250425,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250424,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250423,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250422,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250421,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250418,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250417,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250416,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250415,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250414,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250411,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250410,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250409,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250408,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250407,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250404,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250403,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250402,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250401,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250331,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250328,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250327,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250326,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250325,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250324,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250321,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250320,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250319,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250318,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250317,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250314,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250313,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250312,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250311,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250310,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250307,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250306,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250305,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250304,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250228,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250227,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250226,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250225,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250224,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250221,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250220,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250219,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250218,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250217,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250214,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250213,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250212,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250211,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250210,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250207,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250206,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250205,13679,13679,13679,13679,0,0,00,0.00,N,0,0, +20250204,13679,13679,13679,13679,0,0,00,0.00,N,0,0, 20250203,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250131,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250124,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 603088bd2685..5b6d798e472b 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,116900,117400,118400,116700,21538,2524999750,00,0.00,N,5,-400, +20250624,117300,115500,120100,115500,38511,4532990250,00,0.00,N,2,2800, +20250623,114500,116900,116900,114000,28260,3249888550,00,0.00,N,5,-2600, +20250620,117100,116900,117500,115500,16234,1895371500,00,0.00,N,2,1300, +20250619,115800,116400,118400,114800,21277,2467258050,00,0.00,N,5,-600, +20250618,116400,118900,120000,114800,36315,4233727500,00,0.00,N,5,-3600, +20250617,120000,119500,120600,118700,18441,2205298850,00,0.00,N,5,-700, +20250616,120700,120300,121000,118000,14048,1680512700,00,0.00,N,2,400, +20250613,120300,124100,124300,119300,25141,3033285300,00,0.00,N,5,-4000, +20250612,124300,122500,125400,120400,29952,3700690700,00,0.00,N,2,2700, +20250611,121600,122200,122700,120500,11713,1422101400,00,0.00,N,5,-900, +20250610,122500,123400,123500,121000,14472,1769585300,00,0.00,N,5,-900, +20250609,123400,121300,124700,121300,20453,2528599350,00,0.00,N,2,1500, +20250605,121900,120600,122800,120100,17801,2165908150,00,0.00,N,2,1200, +20250604,120700,119000,121300,118000,10929,1313611500,00,0.00,N,2,3700, +20250602,117000,118400,120000,116900,9566,1126144250,00,0.00,N,5,-2200, +20250530,119200,120900,124300,118600,17494,2114062700,00,0.00,N,5,-3500, +20250529,122700,114600,123000,114600,39018,4696355550,00,0.00,N,2,8300, +20250528,114400,111300,115300,111100,16235,1849474150,00,0.00,N,2,3000, +20250527,111400,110100,111500,109900,11242,1247032800,00,0.00,N,2,800, +20250526,110600,110000,110600,109500,5484,602311600,00,0.00,N,2,1000, +20250523,109600,109100,110000,109100,4744,519928500,00,0.00,N,2,500, +20250522,109100,110400,111500,108400,13788,1510604550,00,0.00,N,5,-1300, +20250521,110400,112600,112600,110000,24338,2691835900,00,0.00,N,5,-1700, +20250520,112100,113200,113200,110900,10698,1193081750,00,0.00,N,2,100, +20250519,112000,114000,114100,111700,6623,744943000,00,0.00,N,5,-1200, 20250516,113200,115900,115900,112600,10141,1152152750,00,0.00,N,5,-2000, 20250515,115200,115100,116000,114800,12294,1417603400,00,0.00,N,5,-400, 20250514,115600,116800,116800,114500,12617,1455012050,00,0.00,N,5,-400, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index d5a61d8ee07a..303359355742 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12080,12110,12130,11850,171866,2064089535,00,0.00,N,2,140, +20250624,11940,11400,12090,11030,455624,5397945230,00,0.00,N,2,720, +20250623,11220,11360,11560,11000,323118,3603722435,00,0.00,N,5,-470, +20250620,11690,11640,11950,11440,219893,2575017950,00,0.00,N,2,120, +20250619,11570,11900,11930,11150,332951,3866322755,00,0.00,N,5,-320, +20250618,11890,11830,12140,11780,180851,2147909810,00,0.00,N,5,-50, +20250617,11940,11930,12230,11790,257723,3084809720,00,0.00,N,2,10, +20250616,11930,12230,12300,11770,306916,3649562015,00,0.00,N,5,-300, +20250613,12230,12450,12510,11920,466541,5686070780,00,0.00,N,5,-200, +20250612,12430,12640,12950,12420,314935,3960047775,00,0.00,N,5,-40, +20250611,12470,12290,12730,12270,229342,2874366715,00,0.00,N,2,250, +20250610,12220,12570,12800,12200,204324,2530094520,00,0.00,N,5,-310, +20250609,12530,12640,12640,12250,186804,2323965160,00,0.00,N,2,10, +20250605,12520,12600,12870,12350,204627,2576630605,00,0.00,N,5,-30, +20250604,12550,12250,12870,12250,318138,4007381820,00,0.00,N,2,470, +20250602,12080,12580,12590,12010,207116,2518683675,00,0.00,N,2,60, +20250530,12020,12180,12240,11970,157609,1901089200,00,0.00,N,5,-320, +20250529,12340,12320,12380,12030,210496,2574802850,00,0.00,N,2,80, +20250528,12260,11880,12330,11750,227161,2746626120,00,0.00,N,2,510, +20250527,11750,11990,12130,11600,195732,2294416560,00,0.00,N,5,-250, +20250526,12000,11800,12320,11800,167911,2034420025,00,0.00,N,2,160, +20250523,11840,12410,12410,11830,250005,2985966500,00,0.00,N,5,-520, +20250522,12360,12680,12750,12220,167817,2086525165,00,0.00,N,5,-370, +20250521,12730,12000,12840,12000,375960,4720641145,00,0.00,N,2,760, +20250520,11970,12270,12340,11810,193489,2319575990,00,0.00,N,5,-190, +20250519,12160,11960,12380,11960,198730,2418291715,00,0.00,N,5,-30, 20250516,12190,12640,12730,12090,305336,3736434215,00,0.00,N,5,-540, 20250515,12730,12960,13070,12690,162806,2095750970,00,0.00,N,5,-300, 20250514,13030,13330,13640,12700,275680,3589225250,00,0.00,N,5,-120, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index e8795bc4bd32..19d269348b37 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27350,27700,27750,26650,75163,2044162175,00,0.00,N,2,450, +20250624,26900,26050,27400,26050,128793,3457689525,00,0.00,N,2,1300, +20250623,25600,26000,26000,25200,80238,2050597475,00,0.00,N,5,-800, +20250620,26400,26850,27050,26400,84444,2244243425,00,0.00,N,5,-300, +20250619,26700,26750,27000,26250,56708,1512977450,00,0.00,N,2,200, +20250618,26500,26100,26600,26000,64529,1694570950,00,0.00,N,3,0, +20250617,26500,26650,27600,26050,127328,3413322650,00,0.00,N,2,300, +20250616,26200,25750,26250,25550,50066,1298347625,00,0.00,N,3,0, +20250613,26200,27450,27450,26050,114751,3029417275,00,0.00,N,5,-1000, +20250612,27200,27500,27700,26800,80572,2196038250,00,0.00,N,5,-300, +20250611,27500,26750,27600,26700,115690,3157172275,00,0.00,N,2,1000, +20250610,26500,26900,26900,26000,93206,2454091775,00,0.00,N,2,350, +20250609,26150,26400,26450,26000,59520,1556415225,00,0.00,N,2,400, +20250605,25750,25200,26350,24300,139497,3602081650,00,0.00,N,2,650, +20250604,25100,25000,25350,24800,56003,1402155750,00,0.00,N,2,500, +20250602,24600,24250,24850,24150,53947,1324997600,00,0.00,N,2,250, +20250530,24350,24950,25200,24150,286150,6993688750,00,0.00,N,5,-850, +20250529,25200,26000,26000,25000,94481,2381349100,00,0.00,N,5,-300, +20250528,25500,25250,25750,25000,74926,1902610475,00,0.00,N,2,700, +20250527,24800,26100,26100,24650,94740,2358830525,00,0.00,N,5,-950, +20250526,25750,24850,25850,24650,66397,1696960050,00,0.00,N,2,800, +20250523,24950,25150,25800,24850,85431,2157037200,00,0.00,N,5,-200, +20250522,25150,26400,26500,25100,104528,2675529950,00,0.00,N,5,-1500, +20250521,26650,26650,27500,26500,84633,2257442650,00,0.00,N,5,-200, +20250520,26850,26950,27250,26550,43789,1173819275,00,0.00,N,5,-50, +20250519,26900,27050,27200,26450,75502,2021235375,00,0.00,N,5,-900, 20250516,27800,28050,28050,27000,91745,2525245975,00,0.00,N,3,0, 20250515,27800,28850,29300,27700,130179,3675544350,00,0.00,N,5,-1050, 20250514,28850,28350,29700,27950,199368,5767436850,00,0.00,N,2,1000, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index ab9290d6af96..90f2e5f03ce5 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,119600,121600,121700,119000,74291,8886887650,00,0.00,N,5,-1900, +20250624,121500,123100,124000,120600,88479,10757878350,00,0.00,N,5,-1500, +20250623,123000,124600,124600,122000,45838,5639983950,00,0.00,N,5,-2000, +20250620,125000,124000,125000,122800,80363,9985818950,00,0.00,N,2,3400, +20250619,121600,121800,125000,120400,41987,5117476750,00,0.00,N,2,600, +20250618,121000,115600,122300,115500,97819,11798698850,00,0.00,N,2,4300, +20250617,116700,116300,117300,115200,52051,6058649500,00,0.00,N,5,-700, +20250616,117400,115600,117800,113500,53729,6263384350,00,0.00,N,2,3600, +20250613,113800,118800,119100,113000,104255,11979876200,00,0.00,N,5,-5200, +20250612,119000,119100,120700,117500,53473,6346400300,00,0.00,N,2,200, +20250611,118800,120900,121900,118200,103418,12344448250,00,0.00,N,5,-3400, +20250610,122200,123600,124500,119800,88473,10828654800,00,0.00,N,5,-1700, +20250609,123900,112300,125500,112100,291821,35482256350,00,0.00,N,2,12400, +20250605,111500,108400,113200,107900,80880,9003959550,00,0.00,N,2,2000, +20250604,109500,102100,110200,102000,175469,18884680050,00,0.00,N,2,7700, +20250602,101800,102300,103400,101500,45088,4599329050,00,0.00,N,5,-700, +20250530,102500,102600,105000,102000,69788,7200722800,00,0.00,N,5,-500, +20250529,103000,102000,103300,101300,47255,4849402500,00,0.00,N,2,1000, +20250528,102000,101000,102300,100800,36112,3674835750,00,0.00,N,2,800, +20250527,101200,100900,102300,100800,21085,2140576500,00,0.00,N,5,-600, +20250526,101800,100900,101800,99500,44470,4486857650,00,0.00,N,2,1600, +20250523,100200,98800,101300,98500,45146,4517993350,00,0.00,N,2,1200, +20250522,99000,99500,100200,98500,61621,6100342450,00,0.00,N,5,-700, +20250521,99700,100200,100900,99500,38512,3843187500,00,0.00,N,5,-600, +20250520,100300,100700,101000,99700,34549,3470191500,00,0.00,N,3,0, +20250519,100300,99500,100700,99400,29091,2910906450,00,0.00,N,2,800, 20250516,99500,100600,100800,99300,55949,5581469700,00,0.00,N,5,-1000, 20250515,100500,100500,101200,100300,30115,3031729800,00,0.00,N,5,-600, 20250514,101100,101900,101900,100300,52506,5292531800,00,0.00,N,5,-400, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index ece4637b6bfd..aa3eeb436627 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10710,11100,11130,10710,45268,491090645,00,0.00,N,5,-100, +20250624,10810,10700,11200,10620,79410,857532145,00,0.00,N,2,70, +20250623,10740,10680,10820,10040,80640,856654515,00,0.00,N,2,160, +20250620,10580,10550,10780,10470,44553,473521145,00,0.00,N,5,-20, +20250619,10600,10620,10740,10450,47687,504537500,00,0.00,N,2,100, +20250618,10500,10550,10650,10420,54207,569196790,00,0.00,N,5,-100, +20250617,10600,11050,11060,10550,77628,832333850,00,0.00,N,5,-270, +20250616,10870,10600,10900,10510,47118,505851365,00,0.00,N,2,300, +20250613,10570,11190,11190,10510,72644,775192130,00,0.00,N,5,-390, +20250612,10960,11300,11310,10870,101646,1125732395,00,0.00,N,5,-160, +20250611,11120,11300,11490,11100,194308,2190734480,00,0.00,N,2,170, +20250610,10950,11010,11150,10840,82571,906836210,00,0.00,N,5,-140, +20250609,11090,11110,11210,10860,99711,1098647850,00,0.00,N,5,-60, +20250605,11150,11130,11300,10930,113480,1257375175,00,0.00,N,2,150, +20250604,11000,11440,11440,10800,118256,1304001305,00,0.00,N,2,140, +20250602,10860,10540,10910,10460,123980,1336988485,00,0.00,N,2,350, +20250530,10510,10700,10920,10430,132041,1404617020,00,0.00,N,2,180, +20250529,10330,10370,10520,10280,36871,383611205,00,0.00,N,2,90, +20250528,10240,10260,10520,10230,48164,496996260,00,0.00,N,2,40, +20250527,10200,10240,10310,10080,42389,431788020,00,0.00,N,2,20, +20250526,10180,10200,10840,9790,98348,1017180530,00,0.00,N,5,-150, +20250523,10330,10380,11830,9930,1071018,11898367190,00,0.00,N,5,-50, +20250522,10380,10940,10990,10280,99326,1053254615,00,0.00,N,5,-560, +20250521,10940,11070,11330,10930,124594,1380526660,00,0.00,N,5,-420, +20250520,11360,10790,11430,10550,379768,4194053150,00,0.00,N,2,370, +20250519,10990,12090,12380,10890,715963,8287087480,00,0.00,N,2,300, 20250516,10690,11010,11220,10490,231888,2506167210,00,0.00,N,5,-260, 20250515,10950,11330,11330,10870,291325,3222181380,00,0.00,N,5,-660, 20250514,11610,10790,12880,10700,5498929,65661932485,00,0.00,N,2,1240, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 0061c0c6fca1..dd2c9004fa92 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12500,12580,12640,12340,16360,204917810,00,0.00,N,5,-10, +20250624,12510,12220,12520,12200,32889,409188030,00,0.00,N,2,420, +20250623,12090,12160,12160,11960,21961,264760200,00,0.00,N,5,-150, +20250620,12240,12120,12280,12000,26306,319911220,00,0.00,N,2,170, +20250619,12070,12190,12190,11960,15667,188578160,00,0.00,N,5,-10, +20250618,12080,12070,12090,11950,27460,330259870,00,0.00,N,2,90, +20250617,11990,12050,12190,11910,26093,313295220,00,0.00,N,5,-30, +20250616,12020,12110,12110,11880,17837,213431400,00,0.00,N,5,-90, +20250613,12110,12430,12480,12020,27989,340137170,00,0.00,N,5,-320, +20250612,12430,12480,12620,12390,47643,596183990,00,0.00,N,5,-10, +20250611,12440,12390,12530,12370,12795,159345950,00,0.00,N,2,70, +20250610,12370,12400,12470,12300,14559,180073315,00,0.00,N,2,10, +20250609,12360,12380,12440,12260,13833,170837090,00,0.00,N,2,50, +20250605,12310,12180,12470,12180,13214,163225450,00,0.00,N,2,70, +20250604,12240,12190,12350,12150,21851,267698855,00,0.00,N,2,120, +20250602,12120,12330,12360,12100,16021,195217075,00,0.00,N,5,-140, +20250530,12260,12400,12410,12200,23452,287994480,00,0.00,N,5,-180, +20250529,12440,12390,12490,12240,18308,226964155,00,0.00,N,5,-50, +20250528,12490,13000,13500,12350,194612,2496720290,00,0.00,N,2,620, +20250527,11870,11740,12000,11650,19717,231723550,00,0.00,N,2,30, +20250526,11840,11600,11880,11600,13572,159974160,00,0.00,N,2,220, +20250523,11620,11630,11740,11610,18669,217537880,00,0.00,N,5,-150, +20250522,11770,11910,11910,11720,14920,175692990,00,0.00,N,5,-100, +20250521,11870,12030,12140,11860,18872,225665540,00,0.00,N,5,-110, +20250520,11980,12160,12290,11900,20005,240041875,00,0.00,N,5,-170, +20250519,12150,12240,12550,12070,25001,305304560,00,0.00,N,5,-300, 20250516,12450,12850,12850,12310,33889,424268850,00,0.00,N,5,-450, 20250515,12900,13190,13190,12890,14772,191771110,00,0.00,N,5,-230, 20250514,13130,13000,13200,12890,14347,186845125,00,0.00,N,2,130, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index eb85d3c9e042..e4d2a4b3e747 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1069,1081,1081,998,131002,134678879,00,0.00,N,2,53, +20250624,1016,1100,1100,975,309118,312551854,00,0.00,N,5,-78, +20250623,1094,1149,1150,1090,90886,100709169,00,0.00,N,5,-54, +20250620,1148,1177,1240,1140,77587,89395058,00,0.00,N,5,-39, +20250619,1187,1233,1233,1144,56683,67634891,00,0.00,N,5,-48, +20250618,1235,1209,1260,1190,77839,95931359,00,0.00,N,2,26, +20250617,1209,1199,1210,1190,30216,36185498,00,0.00,N,2,5, +20250616,1204,1204,1240,1190,37223,44885214,00,0.00,N,2,5, +20250613,1199,1210,1239,1166,52807,62735302,00,0.00,N,5,-11, +20250612,1210,1234,1234,1180,23381,27996178,00,0.00,N,2,30, +20250611,1180,1215,1234,1180,26932,32321939,00,0.00,N,5,-35, +20250610,1215,1205,1217,1187,35779,42905299,00,0.00,N,2,10, +20250609,1205,1203,1269,1176,18314,21875461,00,0.00,N,2,2, +20250605,1203,1248,1248,1160,66406,78587449,00,0.00,N,5,-24, +20250604,1227,1200,1247,1169,72222,86136344,00,0.00,N,2,37, +20250602,1190,1144,1194,1133,59822,70011954,00,0.00,N,2,41, +20250530,1149,1139,1197,1114,40244,45906600,00,0.00,N,2,12, +20250529,1137,1137,1137,1100,34286,38181145,00,0.00,N,3,0, +20250528,1137,1230,1230,1111,86082,98078104,00,0.00,N,5,-54, +20250527,1191,1104,1200,1083,114186,127497400,00,0.00,N,2,87, +20250526,1104,1148,1190,1100,32155,35767904,00,0.00,N,5,-46, +20250523,1150,1200,1200,1145,26280,30233004,00,0.00,N,5,-25, +20250522,1175,1181,1182,1152,21286,24707760,00,0.00,N,5,-6, +20250521,1181,1201,1201,1143,45478,53123182,00,0.00,N,5,-20, +20250520,1201,1229,1229,1177,26333,31403507,00,0.00,N,2,9, +20250519,1192,1178,1199,1164,17222,20303716,00,0.00,N,2,14, 20250516,1178,1170,1179,1150,29149,33983222,00,0.00,N,2,6, 20250515,1172,1207,1207,1172,34572,40666116,00,0.00,N,5,-35, 20250514,1207,1225,1225,1173,19620,23185906,00,0.00,N,2,22, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 5723d9399fd5..a04a0dee0d6f 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25900,26150,26350,25650,44135,1143204775,00,0.00,N,5,-100, +20250624,26000,26300,26400,25450,80229,2073268625,00,0.00,N,5,-300, +20250623,26300,27100,27650,26050,37036,983005950,00,0.00,N,5,-800, +20250620,27100,26350,27650,26250,51157,1382412650,00,0.00,N,2,750, +20250619,26350,26000,26600,25450,47514,1246340475,00,0.00,N,2,250, +20250618,26100,26600,26750,25900,38618,1015205425,00,0.00,N,5,-150, +20250617,26250,26850,27350,26200,37790,1003036125,00,0.00,N,5,-550, +20250616,26800,26950,27200,25500,46048,1236877500,00,0.00,N,5,-150, +20250613,26950,27600,28100,26700,113471,3107280275,00,0.00,N,5,-550, +20250612,27500,26700,27950,26650,88650,2415270675,00,0.00,N,2,800, +20250611,26700,26550,26900,26300,20131,534313100,00,0.00,N,2,150, +20250610,26550,26700,26950,26325,34602,921134000,00,0.00,N,5,-150, +20250609,26700,26450,27150,26350,38235,1025634175,00,0.00,N,2,250, +20250605,26450,26550,26850,26250,47259,1250695875,00,0.00,N,5,-350, +20250604,26800,26300,26950,26300,46086,1228095350,00,0.00,N,2,500, +20250602,26300,25850,26400,25750,45410,1186959100,00,0.00,N,2,600, +20250530,25700,25750,26000,25300,42370,1082397825,00,0.00,N,5,-200, +20250529,25900,25750,26050,25200,76141,1950608825,00,0.00,N,2,150, +20250528,25750,26600,26650,25500,94781,2464216550,00,0.00,N,5,-850, +20250527,26600,26800,26900,26050,51951,1378193175,00,0.00,N,5,-300, +20250526,26900,27000,27200,26200,49418,1315166825,00,0.00,N,5,-100, +20250523,27000,26750,27200,26750,37393,1007554300,00,0.00,N,5,-50, +20250522,27050,26750,27300,26450,38311,1030217450,00,0.00,N,5,-100, +20250521,27150,27000,27700,26550,96899,2627086200,00,0.00,N,2,450, +20250520,26700,25250,26750,25050,109764,2888789325,00,0.00,N,2,1450, +20250519,25250,24900,25450,24900,47342,1195795825,00,0.00,N,5,-100, 20250516,25350,25400,25800,24500,99370,2501903925,00,0.00,N,5,-150, 20250515,25500,25650,26200,25150,66544,1712171800,00,0.00,N,5,-150, 20250514,25650,25050,26000,24600,106209,2679913450,00,0.00,N,2,600, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 830017a641f4..d11e420e4438 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,69000,69100,70000,67700,135678,9350636850,00,0.00,N,5,-100, +20250624,69100,68500,71400,67200,211505,14669367700,00,0.00,N,5,-300, +20250623,69400,62200,71700,61700,448906,30641376800,00,0.00,N,2,5500, +20250620,63900,56100,65200,54700,394061,24401344300,00,0.00,N,2,8600, +20250619,55300,55900,56700,54500,61293,3374638750,00,0.00,N,5,-800, +20250618,56100,56500,57100,55500,67008,3758920400,00,0.00,N,5,-900, +20250617,57000,57800,58300,56300,75311,4305456050,00,0.00,N,5,-1100, +20250616,58100,58800,59700,57500,64184,3729154400,00,0.00,N,5,-1200, +20250613,59300,60300,60800,58600,74231,4401734300,00,0.00,N,5,-1100, +20250612,60400,60300,61400,60000,61279,3710650450,00,0.00,N,5,-300, +20250611,60700,60300,62300,60300,48231,2945301150,00,0.00,N,5,-200, +20250610,60900,60300,62500,59400,104144,6360095100,00,0.00,N,2,1400, +20250609,59500,60700,60800,59000,124856,7452124100,00,0.00,N,5,-1700, +20250605,61200,62400,62400,59600,112763,6859368700,00,0.00,N,5,-700, +20250604,61900,58900,62100,58900,92400,5636271250,00,0.00,N,2,3000, +20250602,58900,56800,59900,56100,185801,10964597800,00,0.00,N,2,1500, +20250530,57400,54400,58100,54000,211150,11971888050,00,0.00,N,2,2400, +20250529,55000,55100,55400,54000,44985,2470895950,00,0.00,N,2,600, +20250528,54400,53900,55400,53200,80036,4368959950,00,0.00,N,3,0, +20250527,54400,53900,54900,53800,34990,1899650450,00,0.00,N,5,-100, +20250526,54500,53600,55100,53600,66567,3625448550,00,0.00,N,2,300, +20250523,54200,53500,55400,53000,69031,3750378150,00,0.00,N,2,1200, +20250522,53000,53100,54300,52800,59835,3195258500,00,0.00,N,5,-700, +20250521,53700,54100,55000,52900,48796,2623539050,00,0.00,N,3,0, +20250520,53700,53900,54200,52300,62258,3313581250,00,0.00,N,3,0, +20250519,53700,53300,55500,52900,116243,6287493100,00,0.00,N,2,500, 20250516,53200,54900,54900,52700,102056,5473530100,00,0.00,N,5,-500, 20250515,53700,49000,54400,49000,223806,11891467650,00,0.00,N,2,4000, 20250514,49700,50100,50500,48000,122871,6058896025,00,0.00,N,5,-600, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 52be1a118385..1c4188c98a93 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18440,18520,18660,18290,61931,1141936010,00,0.00,N,5,-90, +20250624,18530,18000,18630,18000,63206,1159677220,00,0.00,N,2,580, +20250623,17950,18100,18360,17630,77600,1390719895,00,0.00,N,5,-410, +20250620,18360,18530,18550,18200,40312,738831610,00,0.00,N,2,10, +20250619,18350,18530,18700,18240,59022,1085725135,00,0.00,N,5,-160, +20250618,18510,19180,19180,18410,92324,1718711600,00,0.00,N,5,-520, +20250617,19030,19300,19860,18810,201954,3923160330,00,0.00,N,5,-410, +20250616,19440,17850,19460,17780,242925,4584666485,00,0.00,N,2,1480, +20250613,17960,18310,18530,17800,122235,2211640885,00,0.00,N,5,-250, +20250612,18210,18470,18570,18100,83575,1525046785,00,0.00,N,5,-260, +20250611,18470,18400,18690,18020,95819,1760769160,00,0.00,N,2,200, +20250610,18270,18600,18740,18140,126155,2319316185,00,0.00,N,5,-140, +20250609,18410,18530,18530,17510,169778,3049571925,00,0.00,N,5,-160, +20250605,18570,17890,18590,17890,223535,4084346065,00,0.00,N,2,890, +20250604,17680,17680,17730,16660,120675,2078038165,00,0.00,N,3,0, +20250602,17680,18300,18400,17250,209504,3764917945,00,0.00,N,2,70, +20250530,17610,17490,17830,17180,116568,2046709630,00,0.00,N,2,270, +20250529,17340,17160,17430,17020,62238,1074740655,00,0.00,N,2,270, +20250528,17070,16850,17070,16680,47746,809089750,00,0.00,N,2,420, +20250527,16650,16800,16870,16640,39120,653841335,00,0.00,N,5,-180, +20250526,16830,16610,16920,16520,50508,847657185,00,0.00,N,2,60, +20250523,16770,16500,16840,16440,34554,577141100,00,0.00,N,2,180, +20250522,16590,16800,17020,16500,73604,1226697570,00,0.00,N,5,-430, +20250521,17020,17090,17215,16890,31603,537768955,00,0.00,N,5,-70, +20250520,17090,16810,17350,16810,61540,1053935885,00,0.00,N,2,190, +20250519,16900,17240,17250,16860,60627,1028292245,00,0.00,N,5,-340, 20250516,17240,17060,17300,16990,52732,904488465,00,0.00,N,2,190, 20250515,17050,17610,17770,17030,112051,1928925670,00,0.00,N,5,-570, 20250514,17620,17420,17720,17400,84059,1477107000,00,0.00,N,2,290, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 7cce18b86ce2..ef6de2d00e06 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2260,2285,2290,2245,37524,85006585,00,0.00,N,5,-20, +20250624,2280,2325,2325,2215,65206,147059610,00,0.00,N,2,40, +20250623,2240,2285,2285,2225,78166,175013872,00,0.00,N,5,-45, +20250620,2285,2305,2325,2275,95159,218522180,00,0.00,N,5,-20, +20250619,2305,2320,2325,2270,61386,140763192,00,0.00,N,5,-15, +20250618,2320,2300,2330,2270,42219,97222405,00,0.00,N,2,20, +20250617,2300,2315,2330,2250,69820,160110700,00,0.00,N,2,5, +20250616,2295,2265,2305,2205,75304,170615487,00,0.00,N,2,5, +20250613,2290,2355,2355,2255,199923,459630140,00,0.00,N,5,-65, +20250612,2355,2390,2417,2340,269812,640695382,00,0.00,N,5,-10, +20250611,2365,2345,2375,2340,689428,1527913394,00,0.00,N,2,15, +20250610,2350,2405,2405,2335,114425,269748714,00,0.00,N,5,-40, +20250609,2390,2450,2450,2340,295895,703155840,00,0.00,N,2,55, +20250605,2335,2330,2340,2300,145541,339557830,00,0.00,N,2,5, +20250604,2330,2350,2350,2300,89839,208497125,00,0.00,N,2,10, +20250602,2320,2305,2460,2260,368136,857138193,00,0.00,N,2,25, +20250530,2295,2410,2450,2280,553670,1308186174,00,0.00,N,5,-115, +20250529,2410,2320,2780,2270,6201171,16105563657,00,0.00,N,2,205, +20250528,2205,2180,2250,2155,88142,196621468,00,0.00,N,2,25, +20250527,2180,2165,2215,2155,20888,45545415,00,0.00,N,2,15, +20250526,2165,2145,2185,2105,39452,84596375,00,0.00,N,2,20, +20250523,2145,2170,2210,2145,47414,102330420,00,0.00,N,5,-15, +20250522,2160,2245,2300,2160,86831,190117870,00,0.00,N,5,-70, +20250521,2230,2220,2290,2180,43464,96053065,00,0.00,N,2,10, +20250520,2220,2270,2325,2195,69467,155274990,00,0.00,N,5,-50, +20250519,2270,2235,2300,2180,55518,124398250,00,0.00,N,2,35, 20250516,2235,2340,2340,2235,108897,247592263,00,0.00,N,5,-80, 20250515,2315,2390,2390,2305,86366,201920322,00,0.00,N,5,-55, 20250514,2370,2365,2395,2340,73942,174814605,00,0.00,N,5,-15, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index a74d8dfd9ba5..6c4527a7a183 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2275,2335,2335,2070,538003,1164477673,00,0.00,N,5,-25, +20250624,2300,2410,2440,2300,283644,665706250,00,0.00,N,5,-95, +20250623,2395,2525,2525,2395,175083,427397795,00,0.00,N,5,-25, +20250620,2420,2440,2440,2390,109553,262883910,00,0.00,N,5,-20, +20250619,2440,2410,2480,2405,156511,381043630,00,0.00,N,2,30, +20250618,2410,2555,2565,2310,600670,1437167716,00,0.00,N,5,-125, +20250617,2535,2805,2805,2480,840765,2200461725,00,0.00,N,5,-270, +20250616,2805,2675,2840,2605,784661,2139167400,00,0.00,N,2,275, +20250613,2530,2460,2590,2385,387310,964912555,00,0.00,N,2,70, +20250612,2460,2485,2500,2400,167921,410055850,00,0.00,N,5,-25, +20250611,2485,2530,2595,2450,322081,801367760,00,0.00,N,5,-65, +20250610,2550,2670,2770,2540,185440,479729450,00,0.00,N,5,-70, +20250609,2620,2700,2795,2600,188212,506101490,00,0.00,N,5,-80, +20250605,2700,2550,2765,2550,373445,990649020,00,0.00,N,2,160, +20250604,2540,2605,2690,2530,171915,444491456,00,0.00,N,5,-50, +20250602,2590,2490,2630,2490,196862,507010806,00,0.00,N,2,75, +20250530,2515,2525,2560,2425,135544,338787700,00,0.00,N,5,-10, +20250529,2525,2595,2595,2470,103159,260505255,00,0.00,N,5,-15, +20250528,2540,2510,2600,2490,93434,237840445,00,0.00,N,2,50, +20250527,2490,2490,2530,2450,90908,225437175,00,0.00,N,3,0, +20250526,2490,2510,2615,2450,191839,486880772,00,0.00,N,5,-30, +20250523,2520,2440,2600,2415,349704,872039745,00,0.00,N,2,190, +20250522,2330,2640,2645,2205,694934,1646707725,00,0.00,N,5,-330, +20250521,2660,2545,2690,2485,264301,687964722,00,0.00,N,2,115, +20250520,2545,2600,2640,2500,123417,318601975,00,0.00,N,5,-55, +20250519,2600,2630,2690,2570,171101,449666631,00,0.00,N,5,-55, 20250516,2655,2730,2750,2645,208363,557492057,00,0.00,N,5,-50, 20250515,2705,2780,2780,2685,110057,298616354,00,0.00,N,5,-50, 20250514,2755,2690,2795,2645,239080,651335004,00,0.00,N,2,65, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index ff044ac8e9f8..3953cbe660f9 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25100,26050,26100,24650,126499,3192860425,00,0.00,N,5,-1300, +20250624,26400,26700,26700,25350,140005,3662352625,00,0.00,N,5,-50, +20250623,26450,25600,27000,25200,190296,4963292750,00,0.00,N,2,250, +20250620,26200,26300,26400,25350,120900,3119193200,00,0.00,N,5,-500, +20250619,26700,25550,28450,24350,791159,21071433525,00,0.00,N,2,2000, +20250618,24700,24500,24850,24150,162480,3997986400,00,0.00,N,2,50, +20250617,24650,25200,25250,23500,477068,11610535975,00,0.00,N,5,-450, +20250616,25100,20000,25100,20000,861508,20175621450,00,0.00,N,1,5760, +20250613,19340,19690,19800,19160,26205,505819455,00,0.00,N,5,-330, +20250612,19670,19800,19820,19610,8236,162237885,00,0.00,N,5,-130, +20250611,19800,19900,19910,18700,9284,183250490,00,0.00,N,2,50, +20250610,19750,19480,19890,19480,13398,263052515,00,0.00,N,2,270, +20250609,19480,19250,19600,19210,14800,287811420,00,0.00,N,2,230, +20250605,19250,19150,19320,19050,10574,203349340,00,0.00,N,2,100, +20250604,19150,19100,19300,18980,14046,267889780,00,0.00,N,2,100, +20250602,19050,18840,19090,18840,3128,59373830,00,0.00,N,2,110, +20250530,18940,18750,19170,18750,13796,261149305,00,0.00,N,2,20, +20250529,18920,18550,18980,18470,11483,216083570,00,0.00,N,2,420, +20250528,18500,18250,18540,18250,9446,174120520,00,0.00,N,2,130, +20250527,18370,18170,18540,18170,5149,94676920,00,0.00,N,3,0, +20250526,18370,18380,18490,18280,5128,94164770,00,0.00,N,5,-10, +20250523,18380,18610,18630,18300,7999,147280290,00,0.00,N,5,-80, +20250522,18460,18550,18670,18360,9635,177934970,00,0.00,N,5,-210, +20250521,18670,18660,18830,18600,7815,146234695,00,0.00,N,2,10, +20250520,18660,18620,18820,18540,7355,137263230,00,0.00,N,2,40, +20250519,18620,18500,18740,18500,4778,89076025,00,0.00,N,2,10, 20250516,18610,18810,18920,18510,7983,148752305,00,0.00,N,5,-190, 20250515,18800,19030,19070,18790,7555,142707535,00,0.00,N,5,-280, 20250514,19080,19260,19360,18980,8628,165279340,00,0.00,N,5,-140, diff --git a/287840/day/candle-day-250.csv b/287840/day/candle-day-250.csv new file mode 100644 index 000000000000..5da1e2d570e0 --- /dev/null +++ b/287840/day/candle-day-250.csv @@ -0,0 +1,23 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,40600,42500,42600,40250,452964,18710044300,00,0.00,N,5,-500, +20250624,41100,40500,42200,39800,1027792,42328403450,00,0.00,N,2,2050, +20250623,39050,35950,39450,34600,2190297,79521829214,00,0.00,N,2,1200, +20250620,37850,38500,40850,37200,612115,23955255500,00,0.00,N,5,-150, +20250619,38000,36800,38500,36150,298517,11249805500,00,0.00,N,2,1250, +20250618,36750,37850,38700,36750,187219,7005798700,00,0.00,N,5,-1900, +20250617,38650,38300,38950,36650,326308,12345958625,00,0.00,N,2,750, +20250616,37900,34000,38600,33650,491401,18035699525,00,0.00,N,2,2900, +20250613,35000,37300,38300,34900,316085,11421669875,00,0.00,N,5,-2000, +20250612,37000,36700,38500,35850,385047,14306006375,00,0.00,N,5,-600, +20250611,37600,39100,39150,37350,325071,12257576725,00,0.00,N,5,-1100, +20250610,38700,38150,40550,37750,722282,28197594425,00,0.00,N,2,950, +20250609,37750,38550,39100,35450,657189,24654558925,00,0.00,N,3,0, +20250605,37750,38100,40000,36800,615188,23711274775,00,0.00,N,5,-1350, +20250604,39100,41550,41800,38800,772909,30844641050,00,0.00,N,5,-3750, +20250602,42850,46200,46900,42750,579421,25709755100,00,0.00,N,5,-2650, +20250530,45500,47650,49450,45250,1109703,52679553575,00,0.00,N,5,-1400, +20250529,46900,45050,52400,44450,3457620,167414941175,00,0.00,N,2,200, +20250528,46700,45800,48250,41650,2735083,123694164275,00,0.00,N,2,1200, +20250527,45500,44950,50300,42550,5401484,251797114600,00,0.00,N,2,2800, +20250526,42700,34150,43150,33500,5642365,215374030850,00,0.00,N,2,9500, +20250523,33200,37100,37450,30800,14562947,487146396125,00,0.00,N,2,16200, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 939d9947f66c..3a96ddc2bada 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2065,1755,2065,1650,36596366,72291670330,00,0.00,N,1,473, +20250624,1592,1592,1592,1592,4370209,6957369058,00,0.00,N,1,367, +20250623,1225,1225,1225,1225,1666744,2041761400,00,0.00,N,1,282, +20250620,943,797,1009,789,19327979,18144903832,00,0.00,N,2,161, +20250619,782,834,836,762,2781195,2193625760,00,0.00,N,5,-47, +20250618,829,740,853,729,7309024,5914756435,00,0.00,N,2,90, +20250617,739,692,761,680,5094562,3764790630,00,0.00,N,2,59, +20250616,680,685,699,671,848203,577746456,00,0.00,N,5,-14, +20250613,694,713,713,688,1122376,778510513,00,0.00,N,5,-19, +20250612,713,741,746,687,3223452,2306609173,00,0.00,N,5,-34, +20250611,747,749,754,732,1262041,939879484,00,0.00,N,3,0, +20250610,747,746,756,734,2007163,1500817982,00,0.00,N,5,-1, +20250609,748,733,749,725,1432773,1059979732,00,0.00,N,2,17, +20250605,731,731,750,726,1458734,1075525295,00,0.00,N,5,-3, +20250604,734,727,750,727,1604465,1187135321,00,0.00,N,3,0, +20250602,734,729,739,718,1587073,1154353799,00,0.00,N,2,3, +20250530,731,752,762,731,1258277,934568586,00,0.00,N,5,-21, +20250529,752,723,759,717,1672119,1238083855,00,0.00,N,2,28, +20250528,724,735,750,719,2087965,1524234887,00,0.00,N,5,-11, +20250527,735,763,775,731,2436611,1816451616,00,0.00,N,5,-25, +20250526,760,712,859,704,10278905,8036541867,00,0.00,N,2,49, +20250523,711,720,750,708,2139696,1544806181,00,0.00,N,5,-5, +20250522,716,744,755,703,2264175,1629643327,00,0.00,N,5,-24, +20250521,740,770,788,736,2587623,1964774490,00,0.00,N,5,-30, +20250520,770,723,784,717,4197425,3176558253,00,0.00,N,2,53, +20250519,717,731,738,698,2458628,1736300356,00,0.00,N,5,-10, 20250516,727,734,766,711,3276708,2411140182,00,0.00,N,3,0, 20250515,727,770,770,712,3043857,2219169886,00,0.00,N,5,-43, 20250514,770,727,799,723,5489003,4183102258,00,0.00,N,2,45, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 64dcdac4f8ab..806292a6b59c 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,105,105,105,105,0,0,00,0.00,Y,3,0, +20250624,105,105,105,105,0,0,00,0.00,Y,3,0, +20250623,105,105,105,105,0,0,00,0.00,Y,3,0, +20250620,105,105,105,105,0,0,00,0.00,Y,3,0, +20250619,105,105,105,105,0,0,00,0.00,Y,3,0, +20250618,105,105,105,105,0,0,00,0.00,Y,3,0, +20250617,105,105,105,105,0,0,00,0.00,Y,3,0, +20250616,105,105,105,105,0,0,00,0.00,Y,3,0, +20250613,105,105,105,105,0,0,00,0.00,Y,3,0, +20250612,105,105,105,105,0,0,00,0.00,Y,3,0, +20250611,105,105,105,105,0,0,00,0.00,Y,3,0, +20250610,105,105,105,105,0,0,00,0.00,Y,3,0, +20250609,105,105,105,105,0,0,00,0.00,Y,3,0, +20250605,105,105,105,105,0,0,00,0.00,Y,3,0, +20250604,105,105,105,105,0,0,00,0.00,Y,3,0, +20250602,105,105,105,105,0,0,00,0.00,Y,3,0, +20250530,105,105,105,105,0,0,00,0.00,Y,3,0, +20250529,105,105,105,105,0,0,00,0.00,Y,3,0, +20250528,105,105,105,105,0,0,00,0.00,Y,3,0, +20250527,105,105,105,105,0,0,00,0.00,Y,3,0, +20250526,105,105,105,105,0,0,00,0.00,Y,3,0, +20250523,105,105,105,105,0,0,00,0.00,Y,3,0, +20250522,105,105,105,105,0,0,00,0.00,Y,3,0, +20250521,105,105,105,105,0,0,00,0.00,Y,3,0, +20250520,105,105,105,105,0,0,00,0.00,Y,3,0, +20250519,105,105,105,105,0,0,00,0.00,Y,3,0, 20250516,105,105,105,105,0,0,00,0.00,Y,3,0, 20250515,105,105,105,105,0,0,00,0.00,Y,3,0, -20250514,105,105,105,105,0,0,00,0.00,Y,3,0, -20250513,105,105,105,105,0,0,00,0.00,Y,3,0, -20250512,105,105,105,105,0,0,00,0.00,Y,3,0, +20250514,105,105,105,105,0,0,00,0.00,N,3,0, +20250513,105,105,105,105,0,0,00,0.00,N,3,0, +20250512,105,105,105,105,0,0,00,0.00,N,3,0, 20250509,105,105,105,105,0,0,00,0.00,N,3,0, 20250508,105,105,105,105,0,0,00,0.00,N,3,0, 20250507,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 54ddf36cfad9..c1b2120ad191 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12310,12750,12980,12210,72675,908936930,00,0.00,N,5,-370, +20250624,12680,12800,12960,12420,125865,1586232040,00,0.00,N,2,20, +20250623,12660,12170,13190,11400,354150,4439457610,00,0.00,N,2,40, +20250620,12620,12030,14200,12030,2453827,32539491765,00,0.00,N,2,1180, +20250619,11440,11240,11630,11240,36896,423594190,00,0.00,N,2,220, +20250618,11220,11750,11750,11200,42063,474936090,00,0.00,N,5,-290, +20250617,11510,11710,11980,11250,60401,697928700,00,0.00,N,5,-180, +20250616,11690,11360,11960,11050,57920,674059095,00,0.00,N,2,130, +20250613,11560,12000,12010,11330,60745,701063635,00,0.00,N,5,-140, +20250612,11700,11690,11940,11550,59358,697731830,00,0.00,N,2,110, +20250611,11590,11590,11780,10800,68819,793999120,00,0.00,N,2,30, +20250610,11560,11420,12380,11370,346334,4111532220,00,0.00,N,2,140, +20250609,11420,11640,11650,11140,57267,650610235,00,0.00,N,5,-130, +20250605,11550,11630,11780,11270,65483,751706385,00,0.00,N,5,-60, +20250604,11610,12220,12340,11610,108792,1286874465,00,0.00,N,5,-30, +20250602,11640,10940,12200,10890,317803,3725459810,00,0.00,N,2,800, +20250530,10840,10490,10840,10410,49071,524800020,00,0.00,N,2,230, +20250529,10610,10230,10680,10230,28177,297121475,00,0.00,N,2,390, +20250528,10220,10310,10370,10060,28678,294014295,00,0.00,N,5,-70, +20250527,10290,10440,10440,10170,28393,291640460,00,0.00,N,5,-70, +20250526,10360,10590,10760,10320,28177,296521780,00,0.00,N,5,-310, +20250523,10670,10530,10730,10230,40659,426282870,00,0.00,N,3,0, +20250522,10670,10880,11090,10440,65556,698700875,00,0.00,N,5,-420, +20250521,11090,11020,11420,10810,51675,579669250,00,0.00,N,2,10, +20250520,11080,10810,11280,10810,43034,475303275,00,0.00,N,2,270, +20250519,10810,11120,11210,10600,62501,679172030,00,0.00,N,5,-190, 20250516,11000,11400,11510,11000,96781,1086557115,00,0.00,N,5,-100, 20250515,11100,11470,11910,10740,125200,1410815940,00,0.00,N,5,-340, 20250514,11440,10890,12200,10720,425694,4941255625,00,0.00,N,2,400, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 2c88005e966e..d81bc8cc19c1 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1457,1475,1498,1451,464612,682857207,00,0.00,N,5,-23, +20250624,1480,1512,1526,1471,1162975,1738085754,00,0.00,N,5,-20, +20250623,1500,1429,1666,1390,12972079,20347124611,00,0.00,N,2,50, +20250620,1450,1347,1600,1314,20046116,30042904439,00,0.00,N,2,103, +20250619,1347,1370,1382,1310,328493,440396758,00,0.00,N,5,-12, +20250618,1359,1292,1374,1282,653374,877086097,00,0.00,N,2,67, +20250617,1292,1319,1333,1282,242211,315420477,00,0.00,N,5,-17, +20250616,1309,1265,1315,1211,348898,447123783,00,0.00,N,2,56, +20250613,1253,1299,1299,1213,263418,329222835,00,0.00,N,5,-27, +20250612,1280,1286,1309,1271,170520,220193297,00,0.00,N,5,-13, +20250611,1293,1287,1300,1276,172684,222777521,00,0.00,N,5,-5, +20250610,1298,1284,1304,1254,282247,361419978,00,0.00,N,2,14, +20250609,1284,1236,1300,1235,514811,658273316,00,0.00,N,2,48, +20250605,1236,1195,1240,1185,289183,352793886,00,0.00,N,2,41, +20250604,1195,1161,1200,1159,162813,192282671,00,0.00,N,2,36, +20250602,1159,1133,1166,1121,122556,141261647,00,0.00,N,2,26, +20250530,1133,1126,1155,1120,116976,131889232,00,0.00,N,5,-22, +20250529,1155,1135,1165,1135,71907,82440422,00,0.00,N,2,10, +20250528,1145,1117,1155,1117,96766,109611468,00,0.00,N,2,28, +20250527,1117,1168,1168,1111,125127,140624380,00,0.00,N,5,-21, +20250526,1138,1134,1158,1117,84389,96036606,00,0.00,N,2,4, +20250523,1134,1154,1185,1134,132973,152110819,00,0.00,N,5,-20, +20250522,1154,1202,1202,1153,264188,308241208,00,0.00,N,5,-48, +20250521,1202,1210,1215,1195,105818,127123300,00,0.00,N,5,-8, +20250520,1210,1190,1210,1180,104643,125589840,00,0.00,N,2,22, +20250519,1188,1239,1239,1170,176707,209941932,00,0.00,N,5,-36, 20250516,1224,1262,1272,1204,211008,257452935,00,0.00,N,5,-39, 20250515,1263,1282,1290,1250,201156,254531023,00,0.00,N,5,-17, 20250514,1280,1275,1291,1261,289742,370626722,00,0.00,N,2,5, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 78c332221a32..867be34f1964 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2015,2000,2045,1991,236121,476600970,00,0.00,N,2,17, +20250624,1998,1988,2000,1972,151629,300650491,00,0.00,N,2,10, +20250623,1988,1997,2000,1947,343955,675068477,00,0.00,N,5,-27, +20250620,2015,1992,2020,1975,161524,322023899,00,0.00,N,2,23, +20250619,1992,1992,2000,1978,114326,227364004,00,0.00,N,3,0, +20250618,1992,1992,1999,1978,94455,187862949,00,0.00,N,3,0, +20250617,1992,2015,2030,1989,170144,340971073,00,0.00,N,5,-23, +20250616,2015,1986,2030,1964,255905,510885783,00,0.00,N,2,19, +20250613,1996,2045,2060,1984,397065,797477745,00,0.00,N,5,-49, +20250612,2045,2040,2070,2040,183936,377030111,00,0.00,N,3,0, +20250611,2045,2055,2060,2035,204206,417688718,00,0.00,N,5,-5, +20250610,2050,2090,2095,2035,231977,475173155,00,0.00,N,5,-35, +20250609,2085,2065,2090,2055,259148,537474605,00,0.00,N,2,40, +20250605,2045,2055,2065,2015,220474,450249996,00,0.00,N,5,-10, +20250604,2055,2040,2080,2030,229811,471838841,00,0.00,N,2,15, +20250602,2040,2005,2050,1990,223404,454019506,00,0.00,N,2,40, +20250530,2000,2015,2030,1999,192661,386340971,00,0.00,N,5,-25, +20250529,2025,2025,2050,2000,263359,533993690,00,0.00,N,2,5, +20250528,2020,2000,2035,2000,228283,460095680,00,0.00,N,2,20, +20250527,2000,2070,2080,1999,353310,712867237,00,0.00,N,5,-55, +20250526,2055,2025,2090,2025,225283,464341188,00,0.00,N,5,-5, +20250523,2060,2085,2085,2035,372672,765143519,00,0.00,N,5,-25, +20250522,2085,2120,2145,2060,455077,950249149,00,0.00,N,5,-50, +20250521,2135,2090,2160,2090,364029,776266665,00,0.00,N,2,25, +20250520,2110,2045,2120,2015,466779,963847077,00,0.00,N,2,70, +20250519,2040,2085,2090,2015,794410,1622260848,00,0.00,N,5,-70, 20250516,2110,2265,2275,2085,1517246,3263383573,00,0.00,N,5,-155, 20250515,2265,2150,2555,2140,8962433,21181675811,00,0.00,N,2,115, 20250514,2150,2220,2230,2115,1453422,3141418602,00,0.00,N,5,-45, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 4921165a7eb1..af7b91204eea 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1757,1787,1787,1741,378176,665855130,00,0.00,N,5,-1, +20250624,1758,1727,1781,1725,605667,1062909439,00,0.00,N,2,31, +20250623,1727,1694,1730,1675,305366,521108800,00,0.00,N,2,11, +20250620,1716,1717,1758,1690,393148,677809796,00,0.00,N,5,-1, +20250619,1717,1713,1755,1693,485430,833375306,00,0.00,N,2,4, +20250618,1713,1669,1721,1646,508041,863863726,00,0.00,N,2,44, +20250617,1669,1700,1700,1620,592175,988978384,00,0.00,N,2,57, +20250616,1612,1607,1637,1584,367987,592447600,00,0.00,N,2,5, +20250613,1607,1670,1670,1585,602861,970247390,00,0.00,N,5,-58, +20250612,1665,1698,1709,1664,327170,550019137,00,0.00,N,5,-51, +20250611,1716,1720,1730,1690,431551,740263406,00,0.00,N,2,16, +20250610,1700,1687,1720,1620,559837,936632414,00,0.00,N,2,13, +20250609,1687,1621,1719,1618,1097074,1837500831,00,0.00,N,2,82, +20250605,1605,1606,1621,1590,317606,510337570,00,0.00,N,3,0, +20250604,1605,1538,1607,1533,337967,530787086,00,0.00,N,2,76, +20250602,1529,1512,1553,1500,160396,245690363,00,0.00,N,2,12, +20250530,1517,1540,1540,1503,90913,137575954,00,0.00,N,5,-14, +20250529,1531,1515,1534,1500,96470,146962322,00,0.00,N,2,26, +20250528,1505,1470,1522,1453,206854,309833588,00,0.00,N,2,35, +20250527,1470,1498,1519,1470,193163,286728483,00,0.00,N,5,-38, +20250526,1508,1498,1530,1498,124593,188653444,00,0.00,N,5,-3, +20250523,1511,1504,1514,1492,88980,133663459,00,0.00,N,2,7, +20250522,1504,1529,1529,1491,165362,248455572,00,0.00,N,5,-25, +20250521,1529,1550,1550,1520,110667,169654414,00,0.00,N,2,5, +20250520,1524,1484,1545,1484,135780,206375214,00,0.00,N,2,36, +20250519,1488,1510,1530,1486,326407,490227905,00,0.00,N,5,-37, 20250516,1525,1569,1577,1514,288797,443977394,00,0.00,N,5,-47, 20250515,1572,1623,1637,1568,340402,542524068,00,0.00,N,5,-60, 20250514,1632,1618,1638,1604,252062,408530009,00,0.00,N,2,14, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 8be18a164454..646bba0e24a5 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3480,3955,3955,2975,28,89805,00,0.00,N,5,-10, +20250624,3490,3960,3960,3015,12,37600,00,0.00,N,2,40, +20250623,3450,3250,3500,3250,923,3015950,00,0.00,N,5,-370, +20250620,3820,3380,4560,3380,3452,11703205,00,0.00,N,5,-155, +20250619,3975,3990,3995,3000,325,992155,00,0.00,N,2,470, +20250618,3505,3505,3505,3505,619,2169595,00,0.00,N,4,-615, +20250617,4120,4120,4120,4120,1,4120,00,0.00,N,2,520, +20250616,3600,4860,4860,3600,1068,3846060,00,0.00,N,4,-635, +20250613,4235,4275,4275,3210,62,205990,00,0.00,N,2,505, +20250612,3730,3730,3730,3200,253,811435,00,0.00,N,5,-5, +20250611,3735,3200,3735,3180,3768,12062920,00,0.00,N,5,-5, +20250610,3740,3740,3740,3740,11,41140,00,0.00,N,4,-655, +20250609,4395,4885,4885,3650,432,1578780,00,0.00,N,2,115, +20250605,4280,4280,4280,4280,2,8560,00,0.00,N,2,540, +20250604,3740,3740,3740,3740,1,3740,00,0.00,N,4,-655, +20250602,4395,4395,4395,4395,1,4395,00,0.00,N,2,510, +20250530,3885,4015,4015,2975,109,327245,00,0.00,N,2,385, +20250529,3500,4055,4055,3500,2,7555,00,0.00,N,5,-35, +20250528,3535,4135,4135,3535,2,7670,00,0.00,N,4,-620, +20250527,4155,4155,4155,4155,1,4155,00,0.00,N,5,-25, +20250526,4180,4190,4190,4180,5,20910,00,0.00,N,2,490, +20250523,3690,3690,3690,3690,1,3690,00,0.00,N,5,-10, +20250522,3700,3950,3950,3700,11,40950,00,0.00,N,3,0, +20250521,3700,4245,4245,3700,5,19045,00,0.00,N,3,0, +20250520,3700,3930,3930,3700,2,7630,00,0.00,N,5,-245, +20250519,3945,3985,3985,3400,7,25485,00,0.00,N,5,-50, 20250516,3995,3995,3995,3995,1,3995,00,0.00,N,2,505, 20250515,3490,4015,4015,2975,56,195450,00,0.00,N,5,-10, 20250514,3500,3900,3900,3500,12,42400,00,0.00,N,2,15, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 1da4484857a6..828499aa63ad 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7980,7980,8100,7760,82612,656146210,00,0.00,N,2,40, +20250624,7940,8010,8100,7900,99471,794993630,00,0.00,N,5,-120, +20250623,8060,7790,8100,7670,164307,1284313965,00,0.00,N,5,-60, +20250620,8120,7940,8200,7870,159061,1274948720,00,0.00,N,2,180, +20250619,7940,8070,8170,7900,120439,965196895,00,0.00,N,5,-120, +20250618,8060,7570,8080,7490,298434,2359743775,00,0.00,N,2,460, +20250617,7600,7400,7650,7240,121267,905967125,00,0.00,N,2,310, +20250616,7290,7170,7430,7130,63068,458583985,00,0.00,N,2,120, +20250613,7170,7550,7640,7050,135357,971797755,00,0.00,N,5,-250, +20250612,7420,7460,7550,7280,94179,693745590,00,0.00,N,5,-10, +20250611,7430,7440,7560,7250,90779,674156550,00,0.00,N,2,80, +20250610,7350,7470,7580,7220,115602,855108030,00,0.00,N,5,-110, +20250609,7460,7100,7470,7040,188229,1372313905,00,0.00,N,2,410, +20250605,7050,6880,7120,6880,103545,725126145,00,0.00,N,2,180, +20250604,6870,6810,6950,6730,42856,294245940,00,0.00,N,2,60, +20250602,6810,6790,6920,6670,53538,364820070,00,0.00,N,2,90, +20250530,6720,6860,6970,6720,42288,288164575,00,0.00,N,5,-190, +20250529,6910,6930,6950,6800,43508,299591690,00,0.00,N,2,10, +20250528,6900,6750,6990,6750,84948,583183900,00,0.00,N,2,110, +20250527,6790,6820,6900,6720,36504,247583585,00,0.00,N,5,-80, +20250526,6870,6630,6920,6630,57224,390628170,00,0.00,N,2,160, +20250523,6710,6770,6850,6560,58172,389375235,00,0.00,N,5,-80, +20250522,6790,6860,6880,6660,49705,335732000,00,0.00,N,5,-30, +20250521,6820,6840,7500,6800,331326,2360188440,00,0.00,N,2,30, +20250520,6790,6800,6890,6500,51941,351565745,00,0.00,N,2,60, +20250519,6730,7040,7070,6730,62231,424787370,00,0.00,N,5,-210, 20250516,6940,7310,7320,6940,130538,922304230,00,0.00,N,5,-410, 20250515,7350,7110,7620,7060,327748,2433474475,00,0.00,N,2,270, 20250514,7080,7060,7180,6910,94676,667823260,00,0.00,N,2,80, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 5e12e1a5d9ea..3c9873e49eb1 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7030,7200,7200,6910,2203,15424190,00,0.00,N,5,-10, +20250624,7040,7040,7100,6960,4106,28773150,00,0.00,N,5,-10, +20250623,7050,7070,7070,6700,5650,39373860,00,0.00,N,5,-10, +20250620,7060,7070,7070,7000,3607,25266700,00,0.00,N,5,-20, +20250619,7080,7100,7170,7020,2167,15295160,00,0.00,N,5,-20, +20250618,7100,6800,7200,6600,3395,23895390,00,0.00,N,5,-70, +20250617,7170,7320,7320,6950,1109,7824680,00,0.00,N,5,-160, +20250616,7330,6800,7390,6800,1346,9444580,00,0.00,N,2,260, +20250613,7070,7140,7150,6950,5288,37321420,00,0.00,N,5,-80, +20250612,7150,7200,7440,7070,5699,41236820,00,0.00,N,5,-320, +20250611,7470,7540,7540,7200,5176,37554750,00,0.00,N,5,-10, +20250610,7480,7540,7540,7210,1267,9373870,00,0.00,N,5,-70, +20250609,7550,7560,7560,7400,369,2772620,00,0.00,N,5,-40, +20250605,7590,7590,7700,7200,811,6134100,00,0.00,N,3,0, +20250604,7590,7600,7650,7590,779,5925630,00,0.00,N,2,10, +20250602,7580,7560,7600,7560,7193,54556160,00,0.00,N,2,10, +20250530,7570,7670,7670,7390,11366,86743360,00,0.00,N,5,-100, +20250529,7670,7150,7780,7150,26581,204114390,00,0.00,N,2,670, +20250528,7000,7000,7150,7000,4716,33026990,00,0.00,N,3,0, +20250527,7000,6940,7160,6940,3042,21452020,00,0.00,N,2,60, +20250526,6940,6300,7340,6300,4461,28312760,00,0.00,N,2,550, +20250523,6390,6050,6390,6050,5044,31347180,00,0.00,N,2,340, +20250522,6050,6000,6050,5930,3424,20486680,00,0.00,N,5,-50, +20250521,6100,6180,6180,6050,2964,18042080,00,0.00,N,5,-80, +20250520,6180,6200,6300,6000,1280,7831350,00,0.00,N,5,-20, +20250519,6200,6100,6250,5810,970,5856130,00,0.00,N,2,100, 20250516,6100,6000,6200,5600,21613,127840310,00,0.00,N,2,100, 20250515,6000,6170,6170,5900,1468,8883020,00,0.00,N,5,-200, 20250514,6200,6320,6320,6000,2458,14859300,00,0.00,N,5,-130, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 71a660c9a8b0..e828da9668b0 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9800,9900,9920,9670,98267,959069870,00,0.00,N,5,-120, +20250624,9920,10010,10100,9640,317770,3117923970,00,0.00,N,5,-120, +20250623,10040,10450,10640,10000,204649,2078123850,00,0.00,N,5,-320, +20250620,10360,10260,10650,10030,190028,1963287115,00,0.00,N,5,-10, +20250619,10370,10510,10590,10200,179479,1848981670,00,0.00,N,5,-230, +20250618,10600,11000,11000,10310,263273,2793509900,00,0.00,N,5,-40, +20250617,10640,10800,11100,10300,609901,6444450250,00,0.00,N,5,-250, +20250616,10890,11030,11480,10770,1141939,12735941605,00,0.00,N,2,200, +20250613,10690,10750,11970,10360,2959978,33429084955,00,0.00,N,5,-170, +20250612,10860,10860,10970,10490,301382,3230299880,00,0.00,N,2,100, +20250611,10760,10430,10890,10030,550604,5782657520,00,0.00,N,2,720, +20250610,10040,9770,10200,9560,363980,3623498695,00,0.00,N,2,320, +20250609,9720,9800,10290,9560,532088,5253197315,00,0.00,N,2,170, +20250605,9550,9330,9700,9250,158951,1516128330,00,0.00,N,2,200, +20250604,9350,9200,9400,9100,154376,1429574450,00,0.00,N,2,150, +20250602,9200,9020,9200,8960,101300,921840875,00,0.00,N,2,50, +20250530,9150,9200,9260,9010,147602,1346408485,00,0.00,N,5,-150, +20250529,9300,9310,9430,9190,186093,1732863415,00,0.00,N,2,80, +20250528,9220,9690,9870,9160,459384,4364796520,00,0.00,N,5,-550, +20250527,9770,9290,10810,9020,5207091,52560819695,00,0.00,N,2,1000, +20250526,8770,8720,8900,8680,101468,890322940,00,0.00,N,2,50, +20250523,8720,8970,9130,8580,222033,1951580645,00,0.00,N,5,-230, +20250522,8950,9290,9300,8860,255189,2322737170,00,0.00,N,5,-130, +20250521,9080,9370,9370,8700,283494,2563222575,00,0.00,N,2,20, +20250520,9060,9170,9450,8980,302322,2777536095,00,0.00,N,2,90, +20250519,8970,8960,9290,8800,112343,1011920990,00,0.00,N,5,-220, 20250516,9190,9440,9610,9180,143638,1341999485,00,0.00,N,5,-250, 20250515,9440,9430,9550,9050,196472,1828438585,00,0.00,N,2,10, 20250514,9430,9600,9640,9210,167548,1572381550,00,0.00,N,5,-170, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index c5313a7aaa7c..87b0e1aa4a05 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8840,8500,9280,8420,43407,387495230,00,0.00,N,2,330, +20250624,8510,8120,8580,7920,26816,223489685,00,0.00,N,2,390, +20250623,8120,7680,8150,7680,8894,70970175,00,0.00,N,2,130, +20250620,7990,7750,8140,7700,7957,62935840,00,0.00,N,2,190, +20250619,7800,7820,8050,7720,5394,41983130,00,0.00,N,5,-20, +20250618,7820,7710,7890,7600,5529,42933440,00,0.00,N,2,70, +20250617,7750,7730,7840,7370,8278,63321500,00,0.00,N,2,20, +20250616,7730,7860,7860,7700,4963,38503655,00,0.00,N,5,-130, +20250613,7860,8080,8080,7720,5973,47229510,00,0.00,N,5,-220, +20250612,8080,8090,8190,7950,7112,57057435,00,0.00,N,5,-10, +20250611,8090,8090,8260,7990,7027,56520325,00,0.00,N,3,0, +20250610,8090,8180,8290,7970,6418,51667280,00,0.00,N,5,-90, +20250609,8180,8070,8200,7980,5057,41108685,00,0.00,N,2,120, +20250605,8060,8140,8140,7890,9435,74851670,00,0.00,N,2,140, +20250604,7920,7950,8100,7780,5744,45840940,00,0.00,N,2,10, +20250602,7910,7910,8080,7910,4934,39534370,00,0.00,N,5,-30, +20250530,7940,7800,7990,7800,4006,31613900,00,0.00,N,2,200, +20250529,7740,8000,8000,7740,3981,31182810,00,0.00,N,5,-240, +20250528,7980,7730,8010,7670,11950,93801610,00,0.00,N,2,290, +20250527,7690,7670,7990,7650,1241,9723090,00,0.00,N,2,60, +20250526,7630,7580,7870,7480,2108,16059970,00,0.00,N,2,50, +20250523,7580,7540,7660,7490,1516,11395890,00,0.00,N,5,-40, +20250522,7620,7770,7850,7590,3064,23484580,00,0.00,N,5,-150, +20250521,7770,7530,8000,7450,4074,31262920,00,0.00,N,2,240, +20250520,7530,7470,7610,7370,3080,23167660,00,0.00,N,3,0, +20250519,7530,7690,7690,7300,5350,40067000,00,0.00,N,5,-160, 20250516,7690,7700,7770,7460,5792,43792300,00,0.00,N,5,-10, 20250515,7700,7940,8060,7620,7192,56531030,00,0.00,N,5,-240, 20250514,7940,7900,7980,7780,4977,39345320,00,0.00,N,2,100, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index dcd0bc6a8c66..eabf6602c035 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2720,2700,2735,2665,23013,61931210,00,0.00,N,2,20, +20250624,2700,2675,2720,2655,41914,112418117,00,0.00,N,2,45, +20250623,2655,2740,2740,2620,63886,170487862,00,0.00,N,5,-95, +20250620,2750,2770,2770,2705,28438,77963179,00,0.00,N,5,-10, +20250619,2760,2805,2820,2735,75893,209066027,00,0.00,N,5,-45, +20250618,2805,2845,2855,2780,61280,171422553,00,0.00,N,5,-40, +20250617,2845,2850,2910,2805,51072,145913710,00,0.00,N,5,-5, +20250616,2850,2850,2880,2805,42291,120141430,00,0.00,N,3,0, +20250613,2850,2920,2920,2815,71154,202803170,00,0.00,N,5,-40, +20250612,2890,2910,2935,2870,61412,177923640,00,0.00,N,5,-20, +20250611,2910,2945,2945,2850,99283,286271839,00,0.00,N,5,-35, +20250610,2945,2900,2980,2855,111322,324411506,00,0.00,N,5,-5, +20250609,2950,2950,2955,2845,183419,532982393,00,0.00,N,5,-50, +20250605,3000,3055,3095,2930,232430,693567519,00,0.00,N,5,-75, +20250604,3075,3140,3185,2905,515549,1567525044,00,0.00,N,5,-25, +20250602,3100,4100,4345,3030,6319782,24114586326,00,0.00,N,5,-245, +20250530,3345,2705,3345,2580,938610,3039882437,00,0.00,N,1,770, +20250529,2575,2590,2610,2435,15544,39350311,00,0.00,N,3,0, +20250528,2575,2550,2640,2540,4062,10497640,00,0.00,N,3,0, +20250527,2575,2620,2650,2575,7904,20574470,00,0.00,N,5,-45, +20250526,2620,2635,2775,2620,22909,61280144,00,0.00,N,5,-15, +20250523,2635,2660,2660,2635,3226,8533100,00,0.00,N,5,-10, +20250522,2645,2670,2675,2635,5883,15629210,00,0.00,N,3,0, +20250521,2645,2610,2650,2585,3538,9285464,00,0.00,N,2,30, +20250520,2615,2650,2660,2600,13440,35503153,00,0.00,N,5,-35, +20250519,2650,2530,2680,2530,17271,45189980,00,0.00,N,2,55, 20250516,2595,2450,2595,2445,28228,71501077,00,0.00,N,2,140, 20250515,2455,2490,2530,2355,6393,15686490,00,0.00,N,5,-35, 20250514,2490,2455,2505,2450,13712,34197110,00,0.00,N,2,50, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 55e6c3f5577e..51f5dbc74365 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3770,3740,3820,3730,28061,105909785,00,0.00,N,2,35, +20250624,3735,3720,3825,3705,48460,182230039,00,0.00,N,2,30, +20250623,3705,3645,3735,3630,38146,140331330,00,0.00,N,5,-15, +20250620,3720,3710,3785,3610,35907,133400305,00,0.00,N,2,40, +20250619,3680,3570,3885,3560,114053,421105701,00,0.00,N,2,105, +20250618,3575,3540,3630,3540,15463,55309615,00,0.00,N,2,45, +20250617,3530,3540,3575,3510,13603,48172284,00,0.00,N,5,-10, +20250616,3540,3655,3655,3525,39705,140899185,00,0.00,N,5,-115, +20250613,3655,3660,3730,3565,33807,123282410,00,0.00,N,5,-5, +20250612,3660,3660,3675,3585,20017,72953230,00,0.00,N,3,0, +20250611,3660,3585,3660,3580,25817,93834920,00,0.00,N,2,80, +20250610,3580,3595,3630,3570,14939,53669700,00,0.00,N,2,10, +20250609,3570,3515,3620,3515,25537,91358175,00,0.00,N,2,60, +20250605,3510,3510,3540,3505,10839,38117605,00,0.00,N,3,0, +20250604,3510,3480,3550,3470,23732,83101001,00,0.00,N,2,30, +20250602,3480,3535,3535,3430,18682,64709334,00,0.00,N,5,-60, +20250530,3540,3540,3565,3395,28844,100313957,00,0.00,N,3,0, +20250529,3540,3525,3580,3505,7603,26888485,00,0.00,N,2,15, +20250528,3525,3545,3665,3495,19863,70614292,00,0.00,N,5,-20, +20250527,3545,3585,3605,3430,26103,91788890,00,0.00,N,5,-30, +20250526,3575,3610,3615,3555,15677,56295392,00,0.00,N,5,-10, +20250523,3585,3585,3595,3535,11610,41483160,00,0.00,N,5,-5, +20250522,3590,3505,3595,3460,21401,76198623,00,0.00,N,2,85, +20250521,3505,3535,3555,3495,8112,28490780,00,0.00,N,3,0, +20250520,3505,3530,3555,3495,14265,50082111,00,0.00,N,5,-15, +20250519,3520,3550,3555,3465,16428,57432084,00,0.00,N,5,-5, 20250516,3525,3485,3580,3480,9123,32018535,00,0.00,N,5,-5, 20250515,3530,3585,3605,3500,19575,69151115,00,0.00,N,5,-55, 20250514,3585,3610,3630,3520,21581,77038400,00,0.00,N,5,-25, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index b3a98536de6d..29ee2db8e94a 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250625,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250624,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250623,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250620,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250619,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250618,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250617,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250616,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250613,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250612,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250611,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250610,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250609,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250605,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250604,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250602,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250530,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250529,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250528,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250527,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250526,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250523,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250522,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250521,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250520,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250519,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250516,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250515,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250514,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250513,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250512,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250514,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250513,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250512,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250509,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250508,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250507,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index dd2d5a108422..6c3c446be52e 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1681,1760,1760,1600,31998,52942365,00,0.00,N,5,-61, +20250624,1742,1695,1764,1695,10810,18432183,00,0.00,N,2,49, +20250623,1693,1756,1774,1675,11842,20129463,00,0.00,N,5,-82, +20250620,1775,1800,1800,1755,5003,8887366,00,0.00,N,5,-4, +20250619,1779,1760,1848,1743,6325,11240112,00,0.00,N,2,19, +20250618,1760,1748,1772,1730,17413,30817558,00,0.00,N,5,-12, +20250617,1772,1810,1810,1772,12702,22800652,00,0.00,N,5,-38, +20250616,1810,1749,1829,1749,10362,18567980,00,0.00,N,2,61, +20250613,1749,1825,1825,1728,38315,68572447,00,0.00,N,5,-51, +20250612,1800,1830,1830,1783,8250,14809156,00,0.00,N,5,-15, +20250611,1815,1800,1818,1792,9070,16296677,00,0.00,N,2,23, +20250610,1792,1827,1844,1789,11004,19947266,00,0.00,N,5,-35, +20250609,1827,1846,1898,1806,15842,28920114,00,0.00,N,5,-19, +20250605,1846,1825,1924,1806,7759,14266426,00,0.00,N,2,41, +20250604,1805,1813,1813,1780,5141,9273968,00,0.00,N,5,-8, +20250602,1813,1813,1840,1813,8350,15284127,00,0.00,N,5,-1, +20250530,1814,1864,1864,1814,5121,9395654,00,0.00,N,5,-50, +20250529,1864,1903,1903,1820,4120,7688853,00,0.00,N,5,-16, +20250528,1880,1800,1913,1800,13248,24646549,00,0.00,N,2,80, +20250527,1800,1817,1817,1798,4591,8298387,00,0.00,N,5,-17, +20250526,1817,1832,1832,1786,1110,2009549,00,0.00,N,5,-15, +20250523,1832,1859,1863,1793,4263,7848477,00,0.00,N,2,14, +20250522,1818,1955,1955,1812,3037,5602608,00,0.00,N,5,-74, +20250521,1892,1880,1893,1860,12392,23272705,00,0.00,N,2,12, +20250520,1880,1862,1892,1858,3627,6811831,00,0.00,N,2,2, +20250519,1878,1949,1949,1850,4608,8656793,00,0.00,N,5,-2, 20250516,1880,1907,1969,1770,16029,30160766,00,0.00,N,5,-26, 20250515,1906,1844,1949,1803,31235,59328537,00,0.00,N,2,85, 20250514,1821,1840,1844,1818,7693,14094883,00,0.00,N,5,-19, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 46ec41645452..8353168278d0 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6740,6720,6840,6610,51761,349498610,00,0.00,N,2,140, +20250624,6600,6480,6640,6480,26107,172269410,00,0.00,N,2,140, +20250623,6460,6670,6670,6400,46453,300152770,00,0.00,N,5,-230, +20250620,6690,6630,6690,6580,16111,106999350,00,0.00,N,2,60, +20250619,6630,6550,6640,6550,21968,145081220,00,0.00,N,2,30, +20250618,6600,6640,6640,6440,47413,309965150,00,0.00,N,2,100, +20250617,6500,6490,6660,6430,47563,310616415,00,0.00,N,2,50, +20250616,6450,6640,6640,6360,57488,369565840,00,0.00,N,5,-140, +20250613,6590,6770,6840,6530,69350,459184540,00,0.00,N,5,-200, +20250612,6790,6850,6920,6760,40985,280491790,00,0.00,N,5,-10, +20250611,6800,6810,6840,6700,70945,480640060,00,0.00,N,2,80, +20250610,6720,6780,6780,6650,27215,183362530,00,0.00,N,2,10, +20250609,6710,6760,6770,6650,54542,366210015,00,0.00,N,2,30, +20250605,6680,6550,6750,6550,57702,384956080,00,0.00,N,2,110, +20250604,6570,6580,6590,6500,26572,174159250,00,0.00,N,2,70, +20250602,6500,6680,6700,6420,67441,438784275,00,0.00,N,5,-140, +20250530,6640,6700,6710,6610,17007,113441940,00,0.00,N,5,-60, +20250529,6700,6720,6720,6610,53854,358744225,00,0.00,N,5,-10, +20250528,6710,6620,6720,6450,23376,155902620,00,0.00,N,2,100, +20250527,6610,6650,6690,6560,27394,181177535,00,0.00,N,5,-30, +20250526,6640,6510,6720,6500,23117,153396790,00,0.00,N,2,70, +20250523,6570,6710,6730,6560,30467,201819200,00,0.00,N,5,-80, +20250522,6650,6750,6750,6550,45539,300410650,00,0.00,N,5,-60, +20250521,6710,6610,6750,6610,23293,155931690,00,0.00,N,2,40, +20250520,6670,6690,6750,6650,27926,186600910,00,0.00,N,2,20, +20250519,6650,6790,6790,6630,25141,167824710,00,0.00,N,5,-170, 20250516,6820,6910,6910,6700,61821,417175225,00,0.00,N,5,-50, 20250515,6870,7070,7080,6860,64457,447958605,00,0.00,N,5,-200, 20250514,7070,7110,7130,7000,70250,495593150,00,0.00,N,5,-30, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 8ab036b2fbad..0497e82b2ca2 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7400,7570,7570,7200,28152,206399600,00,0.00,N,2,300, +20250624,7100,7000,7140,6960,4918,34757760,00,0.00,N,2,140, +20250623,6960,7150,7350,6960,5552,38942825,00,0.00,N,5,-200, +20250620,7160,7160,7230,7060,3958,28295250,00,0.00,N,5,-70, +20250619,7230,7370,7400,7040,17788,127752990,00,0.00,N,5,-140, +20250618,7370,7120,7390,6990,34924,252677505,00,0.00,N,2,330, +20250617,7040,6900,7100,6840,29307,203205860,00,0.00,N,2,220, +20250616,6820,6560,6820,6510,21235,142108500,00,0.00,N,2,330, +20250613,6490,6680,6920,6480,10974,72153990,00,0.00,N,5,-150, +20250612,6640,6610,6750,6600,6904,46157660,00,0.00,N,2,30, +20250611,6610,6570,6640,6500,15797,103745325,00,0.00,N,2,40, +20250610,6570,6600,6630,6550,11002,72540825,00,0.00,N,5,-20, +20250609,6590,6580,6590,6530,7069,46456950,00,0.00,N,2,10, +20250605,6580,6490,6600,6490,5631,36816435,00,0.00,N,2,50, +20250604,6530,6520,6550,6450,6153,39926465,00,0.00,N,2,10, +20250602,6520,6540,6780,6470,7891,51322330,00,0.00,N,5,-10, +20250530,6530,6630,6630,6520,7049,46126310,00,0.00,N,5,-100, +20250529,6630,6520,6790,6480,5012,32986290,00,0.00,N,2,110, +20250528,6520,6530,6600,6470,6325,41307180,00,0.00,N,5,-10, +20250527,6530,6590,6710,6430,7434,48218770,00,0.00,N,3,0, +20250526,6530,6590,6625,6430,12795,83374435,00,0.00,N,5,-60, +20250523,6590,6640,6770,6570,5767,38147890,00,0.00,N,5,-50, +20250522,6640,6840,6840,6630,13127,88026510,00,0.00,N,5,-220, +20250521,6860,6710,6990,6610,13060,87310880,00,0.00,N,2,210, +20250520,6650,6680,6850,6600,18289,122450560,00,0.00,N,5,-60, +20250519,6710,6840,6840,6610,24958,167545800,00,0.00,N,5,-130, 20250516,6840,6900,7000,6730,20471,140778340,00,0.00,N,5,-60, 20250515,6900,6920,7000,6820,15997,110183940,00,0.00,N,2,10, 20250514,6890,7150,7150,6840,16904,117048230,00,0.00,N,5,-150, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 0e05677815dc..3207aa11dd61 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27700,28900,28900,27450,276887,7712547150,00,0.00,N,5,-1200, +20250624,28900,29400,29700,28350,298538,8616241575,00,0.00,N,5,-100, +20250623,29000,28850,29850,27750,495563,14179465650,00,0.00,N,5,-200, +20250620,29200,28150,29600,27850,498734,14399913450,00,0.00,N,2,1100, +20250619,28100,29500,29500,27650,449636,12720413900,00,0.00,N,5,-1550, +20250618,29650,29450,30750,29200,215393,6421044800,00,0.00,N,5,-100, +20250617,29750,30250,30400,28750,383462,11323983275,00,0.00,N,5,-200, +20250616,29950,30050,30600,29400,282358,8440504850,00,0.00,N,5,-450, +20250613,30400,30650,30900,28850,428653,12700712150,00,0.00,N,5,-50, +20250612,30450,28800,31000,28700,455653,13710254825,00,0.00,N,2,1450, +20250611,29000,28250,30050,27900,425480,12372552550,00,0.00,N,2,500, +20250610,28500,26250,29250,26250,726583,20557241025,00,0.00,N,2,2600, +20250609,25900,26650,27000,25500,399094,10340775900,00,0.00,N,5,-1000, +20250605,26900,27650,27900,26650,275913,7501779175,00,0.00,N,5,-1100, +20250604,28000,28000,29300,27650,268531,7627854275,00,0.00,N,2,300, +20250602,27700,28800,29000,27250,360228,10081444625,00,0.00,N,5,-500, +20250530,28200,27050,28650,26800,413149,11630216725,00,0.00,N,2,1100, +20250529,27100,27050,27550,26100,414485,11138849575,00,0.00,N,2,150, +20250528,26950,26450,27600,26200,603527,16262554700,00,0.00,N,5,-1000, +20250527,27950,30050,31100,27650,1217033,35637412075,00,0.00,N,5,-4450, +20250526,32400,31150,33250,30200,538626,17252341925,00,0.00,N,2,1800, +20250523,30600,28700,31400,28700,687539,20707005075,00,0.00,N,2,2150, +20250522,28450,29200,30750,28300,643397,18950302275,00,0.00,N,5,-700, +20250521,29150,25050,29450,25050,1064294,29413880025,00,0.00,N,2,4300, +20250520,24850,22500,25850,22400,627041,15530928025,00,0.00,N,2,2450, +20250519,22400,21900,22900,21800,78286,1761014600,00,0.00,N,3,0, 20250516,22400,22350,22600,21500,139253,3061129950,00,0.00,N,5,-400, 20250515,22800,22850,23300,22700,48415,1111516600,00,0.00,N,5,-200, 20250514,23000,23100,23400,22450,84681,1931887325,00,0.00,N,5,-200, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index f8013b9a25d5..36a169752b69 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1535,1440,1540,1416,588304,875257561,00,0.00,N,2,115, +20250624,1420,1400,1480,1309,1165402,1617838133,00,0.00,N,2,20, +20250623,1400,1147,1485,1147,8258254,11359556156,00,0.00,N,2,253, +20250620,1147,1135,1155,1063,830406,923126362,00,0.00,N,2,22, +20250619,1125,1273,1310,1121,7589125,9181816607,00,0.00,N,5,-54, +20250618,1179,917,1179,917,2372152,2716264000,00,0.00,N,1,272, +20250617,907,890,912,870,71866,64368531,00,0.00,N,2,12, +20250616,895,890,897,855,23731,20866929,00,0.00,N,2,5, +20250613,890,888,893,870,40459,35825134,00,0.00,N,2,2, +20250612,888,894,894,878,38794,34311896,00,0.00,N,3,0, +20250611,888,890,895,879,51741,46007573,00,0.00,N,2,9, +20250610,879,882,882,868,33275,29091972,00,0.00,N,2,1, +20250609,878,887,887,873,25664,22551118,00,0.00,N,5,-9, +20250605,887,887,888,877,15479,13660039,00,0.00,N,3,0, +20250604,887,886,889,872,18966,16718006,00,0.00,N,3,0, +20250602,887,871,890,863,18729,16476890,00,0.00,N,2,16, +20250530,871,866,871,863,13580,11766699,00,0.00,N,2,2, +20250529,869,864,869,856,12567,10817080,00,0.00,N,3,0, +20250528,869,855,869,850,8746,7493794,00,0.00,N,2,14, +20250527,855,850,868,842,11698,9904170,00,0.00,N,2,5, +20250526,850,850,855,835,13710,11574895,00,0.00,N,3,0, +20250523,850,868,894,841,19712,16849709,00,0.00,N,5,-13, +20250522,863,890,890,853,20216,17389356,00,0.00,N,5,-7, +20250521,870,855,894,855,21891,19010470,00,0.00,N,2,8, +20250520,862,876,876,841,13738,11721057,00,0.00,N,3,0, +20250519,862,840,870,835,30676,26220126,00,0.00,N,2,10, 20250516,852,882,882,851,61834,53255871,00,0.00,N,5,-38, 20250515,890,905,905,845,44495,38932950,00,0.00,N,2,20, 20250514,870,889,900,870,35535,31169567,00,0.00,N,5,-19, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index fa8c3ec73c92..6204ffdaa993 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18660,19110,19180,18010,370804,6904806515,00,0.00,N,5,-1940, +20250624,20600,20400,20800,19840,278769,5657423770,00,0.00,N,2,350, +20250623,20250,19110,20450,18000,331899,6487765580,00,0.00,N,2,1140, +20250620,19110,19130,20950,19010,664537,13263084590,00,0.00,N,2,380, +20250619,18730,19430,19430,18600,87634,1648358485,00,0.00,N,5,-550, +20250618,19280,18460,19360,18350,140092,2665906040,00,0.00,N,2,820, +20250617,18460,18910,19040,18300,98270,1833245055,00,0.00,N,5,-390, +20250616,18850,18480,18900,18120,97796,1810009090,00,0.00,N,2,350, +20250613,18500,19680,19680,18460,190483,3577970420,00,0.00,N,5,-1190, +20250612,19690,19550,20650,19300,438305,8809261215,00,0.00,N,5,-60, +20250611,19750,19620,20050,19350,218949,4317099945,00,0.00,N,2,150, +20250610,19600,19880,20250,19300,321530,6345010310,00,0.00,N,5,-380, +20250609,19980,20400,20550,19700,276523,5513410370,00,0.00,N,5,-720, +20250605,20700,21200,21500,20500,391945,8217160425,00,0.00,N,5,-850, +20250604,21550,22450,22700,21300,504890,11011581950,00,0.00,N,5,-800, +20250602,22350,22050,25350,21950,3430801,81202003925,00,0.00,N,2,400, +20250530,21950,17640,22600,17340,9939042,203671655945,00,0.00,N,2,4370, +20250529,17580,18290,19860,17280,2829878,52482477490,00,0.00,N,5,-540, +20250528,18120,14070,18120,14010,4545344,76551546165,00,0.00,N,1,4180, +20250527,13940,14400,14550,13940,55094,777596975,00,0.00,N,5,-550, +20250526,14490,14200,14950,14150,75825,1109517445,00,0.00,N,2,10, +20250523,14480,15130,15420,14310,97361,1422596745,00,0.00,N,5,-590, +20250522,15070,15430,15800,14950,101340,1549663055,00,0.00,N,5,-360, +20250521,15430,15730,16220,15430,114019,1790500655,00,0.00,N,5,-250, +20250520,15680,16110,16250,15470,160616,2529825710,00,0.00,N,5,-430, +20250519,16110,16390,16600,15930,129394,2092753380,00,0.00,N,5,-570, 20250516,16680,17040,17200,16080,206949,3426191310,00,0.00,N,5,-360, 20250515,17040,18700,18700,17010,349391,6101151915,00,0.00,N,5,-1780, 20250514,18820,18580,21550,18150,3050393,61500106050,00,0.00,N,2,820, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 314a62a72789..5245a65c41fb 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5080,4945,5200,4810,594151,2972103543,00,0.00,N,2,155, +20250624,4925,4900,5000,4815,352880,1727145358,00,0.00,N,2,145, +20250623,4780,4850,4850,4500,336118,1592289325,00,0.00,N,5,-175, +20250620,4955,4940,5020,4800,295766,1452971522,00,0.00,N,2,90, +20250619,4865,5140,5140,4770,662769,3242986373,00,0.00,N,5,-255, +20250618,5120,5200,5320,5060,603242,3109104050,00,0.00,N,5,-230, +20250617,5350,5620,5710,5320,612403,3350900760,00,0.00,N,5,-260, +20250616,5610,5180,5690,5080,852445,4614093690,00,0.00,N,2,230, +20250613,5380,5580,5620,5270,839419,4553691580,00,0.00,N,5,-200, +20250612,5580,5230,5640,5080,1710709,9205157165,00,0.00,N,2,120, +20250611,5460,6400,6410,5350,5273025,30839780480,00,0.00,N,5,-80, +20250610,5540,5600,5600,5120,11149354,61467917330,00,0.00,N,2,1225, +20250609,4315,4240,4335,4095,340959,1442757828,00,0.00,N,2,200, +20250605,4115,4100,4150,4010,251368,1024820629,00,0.00,N,2,30, +20250604,4085,4345,4345,4070,489687,2039028621,00,0.00,N,5,-285, +20250602,4370,4205,4430,4060,884222,3766167894,00,0.00,N,2,280, +20250530,4090,3805,4180,3780,928448,3702469599,00,0.00,N,2,285, +20250529,3805,3800,3865,3765,217976,829089677,00,0.00,N,2,10, +20250528,3795,3675,3845,3585,624210,2332397764,00,0.00,N,2,205, +20250527,3590,3655,3860,3545,374797,1371353241,00,0.00,N,5,-100, +20250526,3690,3625,3715,3560,221905,807426715,00,0.00,N,2,60, +20250523,3630,3660,3700,3525,329179,1182337011,00,0.00,N,5,-20, +20250522,3650,3690,3735,3605,229166,842902455,00,0.00,N,5,-35, +20250521,3685,3700,3780,3620,306153,1124988975,00,0.00,N,3,0, +20250520,3685,3725,3725,3625,196031,718462891,00,0.00,N,2,25, +20250519,3660,3795,3950,3645,630218,2375044775,00,0.00,N,2,35, 20250516,3625,3630,3655,3570,117024,421807469,00,0.00,N,5,-10, 20250515,3635,3675,3675,3600,134356,486419671,00,0.00,N,5,-10, 20250514,3645,3700,3870,3565,467895,1723373815,00,0.00,N,5,-35, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 6bb4a96ef197..2a3a4237ee23 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2345,2400,2400,2310,15702,36869996,00,0.00,N,5,-55, +20250624,2400,2350,2500,2260,87710,208376045,00,0.00,N,2,25, +20250623,2375,2280,2385,2150,98864,224700498,00,0.00,N,2,105, +20250620,2270,2160,2400,2100,322922,725099271,00,0.00,N,2,175, +20250619,2095,2000,2170,1999,26658,54996168,00,0.00,N,2,90, +20250618,2005,2060,2060,1998,28506,57118888,00,0.00,N,5,-25, +20250617,2030,2055,2120,1977,16933,34192273,00,0.00,N,5,-40, +20250616,2070,2085,2085,2035,4704,9709565,00,0.00,N,5,-15, +20250613,2085,2070,2130,2060,8614,18034745,00,0.00,N,2,15, +20250612,2070,2150,2150,2050,23665,49160215,00,0.00,N,5,-35, +20250611,2105,2210,2210,2105,22306,47660597,00,0.00,N,5,-75, +20250610,2180,2195,2230,2140,22778,49504930,00,0.00,N,5,-15, +20250609,2195,2275,2315,2175,44068,97996960,00,0.00,N,5,-80, +20250605,2275,2540,2540,2175,44456,103873870,00,0.00,N,5,-15, +20250604,2290,2280,2330,2150,25235,57508760,00,0.00,N,2,10, +20250602,2280,2210,2295,2100,32989,72498930,00,0.00,N,2,70, +20250530,2210,1984,2280,1951,219040,474450268,00,0.00,N,2,210, +20250529,2000,1904,2200,1867,122032,246354755,00,0.00,N,2,96, +20250528,1904,1887,1904,1879,18446,34896604,00,0.00,N,2,17, +20250527,1887,1906,1930,1867,12931,24320224,00,0.00,N,5,-19, +20250526,1906,1913,2030,1890,24578,47098051,00,0.00,N,5,-7, +20250523,1913,2065,2065,1886,56482,108313133,00,0.00,N,5,-107, +20250522,2020,1961,2075,1893,93776,184259634,00,0.00,N,2,85, +20250521,1935,2000,2025,1934,67957,133490408,00,0.00,N,5,-65, +20250520,2000,2025,2025,1981,16322,32533738,00,0.00,N,5,-25, +20250519,2025,2065,2125,1980,37253,76255341,00,0.00,N,5,-25, 20250516,2050,2060,2065,2015,14627,29637305,00,0.00,N,5,-10, 20250515,2060,2120,2125,2000,32083,65171740,00,0.00,N,5,-5, 20250514,2065,2070,2100,2030,28381,58488616,00,0.00,N,3,0, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index e8f744995925..e1527c029eb4 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5260,5200,5280,5180,9000,46913400,00,0.00,N,2,30, +20250624,5230,5250,5300,5140,3994,20922170,00,0.00,N,2,40, +20250623,5190,5310,5390,5170,13092,68654450,00,0.00,N,2,20, +20250620,5170,5300,5300,5100,26348,136811610,00,0.00,N,2,60, +20250619,5110,5060,5490,4995,72212,379476160,00,0.00,N,2,50, +20250618,5060,5010,5180,5000,29326,147646915,00,0.00,N,3,0, +20250617,5060,5060,5120,5010,20445,103321200,00,0.00,N,3,0, +20250616,5060,5190,5190,5000,22125,111953910,00,0.00,N,5,-130, +20250613,5190,5310,5320,5140,18853,98981215,00,0.00,N,5,-40, +20250612,5230,5300,5300,5030,16559,84655845,00,0.00,N,2,10, +20250611,5220,5190,5320,5170,2984,15560000,00,0.00,N,2,40, +20250610,5180,5250,5250,5030,10326,53270240,00,0.00,N,5,-10, +20250609,5190,5190,5190,5140,11857,61070290,00,0.00,N,2,60, +20250605,5130,5130,5150,5070,4773,24353750,00,0.00,N,2,30, +20250604,5100,5090,5240,5070,8719,44576510,00,0.00,N,2,10, +20250602,5090,5150,5190,5090,4529,23145080,00,0.00,N,5,-70, +20250530,5160,5170,5350,5070,3309,17104970,00,0.00,N,2,20, +20250529,5140,5140,5140,5090,4346,22200060,00,0.00,N,3,0, +20250528,5140,5180,5180,5090,5576,28568860,00,0.00,N,5,-10, +20250527,5150,5090,5150,5050,13845,70649860,00,0.00,N,2,60, +20250526,5090,5170,5170,5050,5014,25499340,00,0.00,N,5,-80, +20250523,5170,5170,5170,5110,2406,12374580,00,0.00,N,5,-10, +20250522,5180,5150,5180,5130,1566,8065790,00,0.00,N,2,50, +20250521,5130,5240,5240,5120,7706,39904680,00,0.00,N,5,-80, +20250520,5210,5320,5330,5210,3136,16517635,00,0.00,N,5,-110, +20250519,5320,5500,5500,5290,7330,39122510,00,0.00,N,5,-180, 20250516,5500,5580,5580,5450,2099,11520870,00,0.00,N,5,-80, 20250515,5580,5660,5750,5540,5985,33696060,00,0.00,N,5,-140, 20250514,5720,5600,5770,5470,5248,29580970,00,0.00,N,2,150, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index f39b08f82f7a..bbcf974d9381 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1707,1710,1749,1697,87264,149119377,00,0.00,N,5,-1, +20250624,1708,1692,1729,1688,167869,286480689,00,0.00,N,2,16, +20250623,1692,1734,1750,1660,157237,264153104,00,0.00,N,5,-42, +20250620,1734,1712,1760,1693,85024,147405700,00,0.00,N,2,23, +20250619,1711,1739,1745,1705,83443,143303970,00,0.00,N,5,-20, +20250618,1731,1688,1788,1682,218594,378123259,00,0.00,N,2,43, +20250617,1688,1700,1723,1666,106650,179917941,00,0.00,N,2,2, +20250616,1686,1720,1749,1677,117515,198095805,00,0.00,N,5,-34, +20250613,1720,1800,1829,1634,306376,531201717,00,0.00,N,5,-64, +20250612,1784,1777,1798,1772,85538,152191723,00,0.00,N,2,8, +20250611,1776,1799,1819,1773,78971,141128109,00,0.00,N,2,3, +20250610,1773,1825,1825,1755,134621,240184350,00,0.00,N,5,-22, +20250609,1795,1687,1830,1687,256506,453853232,00,0.00,N,2,110, +20250605,1685,1702,1709,1676,78616,133277585,00,0.00,N,5,-19, +20250604,1704,1691,1709,1691,68377,116023192,00,0.00,N,2,14, +20250602,1690,1684,1730,1659,61394,104240811,00,0.00,N,2,29, +20250530,1661,1684,1685,1659,44946,75025037,00,0.00,N,5,-23, +20250529,1684,1664,1684,1651,69861,116523796,00,0.00,N,2,20, +20250528,1664,1663,1690,1656,44220,73923970,00,0.00,N,2,15, +20250527,1649,1690,1717,1640,79761,132680754,00,0.00,N,5,-41, +20250526,1690,1709,1749,1690,83921,142815001,00,0.00,N,5,-19, +20250523,1709,1688,1749,1668,113078,194027966,00,0.00,N,2,22, +20250522,1687,1695,1719,1678,90000,152027330,00,0.00,N,5,-14, +20250521,1701,1776,1776,1697,69893,120159069,00,0.00,N,2,6, +20250520,1695,1699,1716,1690,41361,70184164,00,0.00,N,5,-4, +20250519,1699,1735,1742,1682,74500,126101231,00,0.00,N,5,-31, 20250516,1730,1785,1785,1711,131232,228071419,00,0.00,N,5,-54, 20250515,1784,1830,1830,1780,81564,146668770,00,0.00,N,5,-19, 20250514,1803,1805,1815,1794,66084,119133134,00,0.00,N,5,-12, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 8cc7e83d43d5..b71604cfee69 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1135,1140,1150,1118,213298,240629328,00,0.00,N,5,-5, +20250624,1140,1106,1158,1100,262353,297452394,00,0.00,N,2,34, +20250623,1106,1149,1150,1092,244416,270432984,00,0.00,N,5,-28, +20250620,1134,1131,1150,1121,118515,134853827,00,0.00,N,5,-6, +20250619,1140,1127,1140,1118,145024,163715801,00,0.00,N,2,13, +20250618,1127,1125,1143,1101,213225,238169548,00,0.00,N,5,-3, +20250617,1130,1167,1179,1111,313985,354637399,00,0.00,N,5,-30, +20250616,1160,1166,1188,1150,234416,273597576,00,0.00,N,2,3, +20250613,1157,1230,1230,1155,457727,538118224,00,0.00,N,5,-73, +20250612,1230,1260,1260,1205,266082,326672339,00,0.00,N,5,-8, +20250611,1238,1170,1241,1147,388293,470895643,00,0.00,N,2,74, +20250610,1164,1215,1228,1135,578950,676037598,00,0.00,N,5,-52, +20250609,1216,1220,1229,1181,360298,431337325,00,0.00,N,5,-19, +20250605,1235,1208,1240,1190,366990,444329208,00,0.00,N,2,34, +20250604,1201,1205,1217,1196,214259,257578249,00,0.00,N,5,-16, +20250602,1217,1250,1256,1204,359243,438380316,00,0.00,N,5,-15, +20250530,1232,1180,1250,1166,538262,655670501,00,0.00,N,2,52, +20250529,1180,1166,1215,1166,326635,386836213,00,0.00,N,2,18, +20250528,1162,1220,1223,1162,471991,558379600,00,0.00,N,5,-53, +20250527,1215,1245,1245,1176,539972,651353349,00,0.00,N,5,-30, +20250526,1245,1240,1294,1223,719003,898079156,00,0.00,N,2,34, +20250523,1211,1328,1343,1190,1526780,1918294889,00,0.00,N,5,-117, +20250522,1328,1300,1461,1271,8852550,12240349464,00,0.00,N,5,-8, +20250521,1336,1614,1646,1312,13266815,19307881618,00,0.00,N,5,-70, +20250520,1406,1140,1406,1136,6530699,8887810406,00,0.00,N,1,324, +20250519,1082,1075,1109,1055,235781,255167092,00,0.00,N,2,7, 20250516,1075,1125,1125,1065,179689,195465301,00,0.00,N,5,-45, 20250515,1120,1119,1125,1098,68454,76389321,00,0.00,N,5,-4, 20250514,1124,1131,1138,1083,162872,181192432,00,0.00,N,5,-15, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 86dea16b212e..19e1aacef649 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2690,2665,2720,2640,59548,159701717,00,0.00,N,3,0, +20250624,2690,2700,2700,2625,144923,386177392,00,0.00,N,2,60, +20250623,2630,2705,2705,2530,164321,424020622,00,0.00,N,5,-80, +20250620,2710,2805,2925,2665,392924,1093884920,00,0.00,N,5,-55, +20250619,2765,2930,2930,2735,533508,1490555553,00,0.00,N,5,-165, +20250618,2930,3150,3310,2850,3426909,10422859286,00,0.00,N,2,80, +20250617,2850,2195,2850,2170,781829,2160349134,00,0.00,N,1,655, +20250616,2195,2110,2220,2110,36296,78101726,00,0.00,N,2,20, +20250613,2175,2245,2245,2165,42935,94525045,00,0.00,N,5,-70, +20250612,2245,2170,2310,2145,55499,122994385,00,0.00,N,2,70, +20250611,2175,2150,2180,2140,37875,81886790,00,0.00,N,2,25, +20250610,2150,2185,2195,2120,28007,60433965,00,0.00,N,5,-35, +20250609,2185,2070,2230,2070,63651,137636050,00,0.00,N,2,85, +20250605,2100,2120,2125,2060,31763,66363450,00,0.00,N,5,-25, +20250604,2125,2055,2190,2055,22924,49231900,00,0.00,N,5,-40, +20250602,2165,2145,2165,2115,7447,16033078,00,0.00,N,2,35, +20250530,2130,2190,2195,2100,16339,35021150,00,0.00,N,5,-40, +20250529,2170,2175,2190,2145,15556,33676020,00,0.00,N,5,-5, +20250528,2175,2125,2185,2125,22858,49704040,00,0.00,N,2,50, +20250527,2125,2165,2165,2100,10237,21805680,00,0.00,N,5,-20, +20250526,2145,2215,2230,2135,35633,77276315,00,0.00,N,5,-70, +20250523,2215,2115,2215,2080,49172,106347340,00,0.00,N,2,120, +20250522,2095,2050,2120,2050,5857,12120353,00,0.00,N,2,65, +20250521,2030,2075,2150,2030,8531,17871060,00,0.00,N,5,-25, +20250520,2055,2050,2120,2050,10819,22423920,00,0.00,N,2,5, +20250519,2050,2080,2080,2000,20306,41178210,00,0.00,N,5,-30, 20250516,2080,2110,2140,2020,16114,33475130,00,0.00,N,5,-30, 20250515,2110,2165,2200,2105,15776,33910640,00,0.00,N,5,-35, 20250514,2145,2180,2220,2115,11591,24965375,00,0.00,N,5,-15, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 1e259f3a954a..4541b090d362 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12290,12440,12470,12280,23866,294394475,00,0.00,N,5,-140, +20250624,12430,12450,12500,12360,28657,356089175,00,0.00,N,2,30, +20250623,12400,12440,12460,12260,24484,302808785,00,0.00,N,2,30, +20250620,12370,12340,12430,12250,17522,216186515,00,0.00,N,2,20, +20250619,12350,12310,12350,12200,20602,252486970,00,0.00,N,2,50, +20250618,12300,12200,12400,12200,9257,113967890,00,0.00,N,2,30, +20250617,12270,12310,12430,12120,38916,478601185,00,0.00,N,3,0, +20250616,12270,12000,12310,12000,34039,414688315,00,0.00,N,2,270, +20250613,12000,12220,12270,11940,43272,520929130,00,0.00,N,5,-220, +20250612,12220,12110,12340,12100,22443,275245385,00,0.00,N,2,80, +20250611,12140,12090,12200,11920,29018,349918450,00,0.00,N,2,140, +20250610,12000,12000,12030,11880,21357,255168770,00,0.00,N,3,0, +20250609,12000,11850,12030,11850,20028,239707480,00,0.00,N,2,160, +20250605,11840,11810,11900,11800,10478,124300735,00,0.00,N,2,30, +20250604,11810,11750,11890,11750,14871,175770435,00,0.00,N,2,120, +20250602,11690,11780,11790,11660,6878,80481160,00,0.00,N,5,-140, +20250530,11830,11750,11910,11670,15232,180088875,00,0.00,N,2,80, +20250529,11750,11660,11760,11610,20670,242060840,00,0.00,N,2,90, +20250528,11660,11570,11740,11570,13576,158297850,00,0.00,N,2,50, +20250527,11610,11790,11790,11590,4935,57441280,00,0.00,N,5,-30, +20250526,11640,11560,11680,11510,11516,133375620,00,0.00,N,5,-20, +20250523,11660,11700,11720,11540,11277,130828040,00,0.00,N,5,-40, +20250522,11700,11360,11740,11360,21400,249568780,00,0.00,N,2,340, +20250521,11360,11310,11460,11310,5677,64823330,00,0.00,N,2,60, +20250520,11300,11210,11400,11210,6688,75864070,00,0.00,N,2,100, +20250519,11200,11340,11340,11110,13279,148538810,00,0.00,N,5,-60, 20250516,11260,11370,11450,11250,33522,378914490,00,0.00,N,5,-210, 20250515,11470,11550,11560,11410,18265,209199050,00,0.00,N,5,-70, 20250514,11540,11500,11550,11490,4142,47694360,00,0.00,N,2,40, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 5b1e1e94dcd7..5811dc061794 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21900,23000,23600,21650,3875267,87359932100,00,0.00,N,5,-1600, +20250624,23500,18450,23500,18110,7242040,156757261665,00,0.00,N,1,5400, +20250623,18100,18080,18100,17640,707893,12616564040,00,0.00,N,5,-460, +20250620,18560,18470,18690,17700,882115,16099376485,00,0.00,N,2,1000, +20250619,17560,17700,17980,17060,439913,7756776535,00,0.00,N,2,40, +20250618,17520,16400,18450,16350,1143631,20228384890,00,0.00,N,2,950, +20250617,16570,17070,17290,16360,329133,5518634670,00,0.00,N,5,-500, +20250616,17070,17260,17370,16760,262321,4450978945,00,0.00,N,5,-300, +20250613,17370,17890,18200,17200,619179,10852792700,00,0.00,N,2,280, +20250612,17090,17060,17380,16890,378267,6473052225,00,0.00,N,2,100, +20250611,16990,16970,17220,16710,333787,5663970280,00,0.00,N,5,-20, +20250610,17010,18450,18470,16930,618829,10799800275,00,0.00,N,5,-490, +20250609,17500,16900,18250,16840,1092614,19340203095,00,0.00,N,2,860, +20250605,16640,16430,16940,16310,246081,4103308405,00,0.00,N,2,290, +20250604,16350,17080,17140,16330,428987,7141260310,00,0.00,N,5,-330, +20250602,16680,16150,16780,15990,401743,6679311930,00,0.00,N,2,490, +20250530,16190,16210,16420,16010,192441,3108134725,00,0.00,N,5,-170, +20250529,16360,16420,16550,16000,280350,4591583605,00,0.00,N,2,210, +20250528,16150,16100,16760,15960,552187,9068510145,00,0.00,N,2,150, +20250527,16000,15050,16150,15030,618736,9775400760,00,0.00,N,2,870, +20250526,15130,14410,15430,14370,394159,5976659995,00,0.00,N,2,940, +20250523,14190,14770,14850,14140,191595,2745690725,00,0.00,N,5,-550, +20250522,14740,15010,15290,14540,208104,3077443855,00,0.00,N,5,-350, +20250521,15090,13720,15300,13720,775902,11594091490,00,0.00,N,2,1360, +20250520,13730,13990,14000,13660,90276,1242187920,00,0.00,N,5,-130, +20250519,13860,14090,14160,13690,104064,1437559435,00,0.00,N,5,-320, 20250516,14180,14250,14640,14130,160900,2310632730,00,0.00,N,5,-60, 20250515,14240,14220,14470,14210,66846,958875915,00,0.00,N,5,-110, 20250514,14350,14350,14450,14040,120099,1715770330,00,0.00,N,2,90, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 959f067eefb8..7cfebd7bd519 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1529,1584,1590,1527,1213394,1888080243,00,0.00,N,5,-49, +20250624,1578,1552,1600,1540,1611568,2543553059,00,0.00,N,2,35, +20250623,1543,1530,1548,1498,1202117,1833477140,00,0.00,N,5,-20, +20250620,1563,1580,1587,1537,1259096,1960875710,00,0.00,N,5,-20, +20250619,1583,1611,1629,1573,2223248,3546137437,00,0.00,N,5,-18, +20250618,1601,1594,1617,1562,2378960,3795313013,00,0.00,N,2,17, +20250617,1584,1590,1628,1563,1924949,3052933933,00,0.00,N,5,-4, +20250616,1588,1507,1612,1503,3110354,4902926796,00,0.00,N,2,82, +20250613,1506,1577,1581,1497,1810599,2759851904,00,0.00,N,5,-71, +20250612,1577,1568,1644,1560,3373656,5388254575,00,0.00,N,2,24, +20250611,1553,1555,1581,1530,1533776,2383090780,00,0.00,N,5,-1, +20250610,1554,1639,1658,1545,3689970,5881763040,00,0.00,N,5,-11, +20250609,1565,1563,1658,1546,6917793,11037072403,00,0.00,N,2,35, +20250605,1530,1501,1552,1488,3856191,5867327685,00,0.00,N,2,34, +20250604,1496,1560,1575,1454,3716167,5598808319,00,0.00,N,5,-23, +20250602,1519,1402,1530,1399,5528057,8236743387,00,0.00,N,2,119, +20250530,1400,1389,1433,1385,1632671,2293901455,00,0.00,N,2,11, +20250529,1389,1417,1484,1384,3085519,4395480140,00,0.00,N,5,-5, +20250528,1394,1305,1493,1301,14470219,20654419117,00,0.00,N,2,92, +20250527,1302,1323,1340,1292,908565,1189742987,00,0.00,N,5,-21, +20250526,1323,1286,1351,1285,937769,1241513213,00,0.00,N,3,0, +20250523,1323,1331,1354,1323,1233273,1643749885,00,0.00,N,5,-10, +20250522,1333,1353,1380,1331,1465273,1968157913,00,0.00,N,5,-32, +20250521,1365,1402,1411,1364,1382513,1905768340,00,0.00,N,5,-28, +20250520,1393,1359,1422,1359,1447453,2010691760,00,0.00,N,2,18, +20250519,1375,1445,1464,1366,2953113,4108458631,00,0.00,N,5,-73, 20250516,1448,1587,1587,1446,3870893,5793663344,00,0.00,N,5,-142, 20250515,1590,1650,1684,1581,5586652,9074948506,00,0.00,N,5,-60, 20250514,1650,1671,1695,1624,6059236,9952252715,00,0.00,N,5,-59, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 35ff70fdde90..64f8a903f03d 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7720,7700,7840,7650,46002,355245035,00,0.00,N,2,20, +20250624,7700,7760,7880,7660,67595,523004410,00,0.00,N,3,0, +20250623,7700,7970,8090,7640,54465,421142850,00,0.00,N,5,-280, +20250620,7980,7990,8100,7850,42774,341639440,00,0.00,N,5,-10, +20250619,7990,8660,8790,7910,164767,1354605145,00,0.00,N,2,50, +20250618,7940,7800,7940,7720,25627,201230860,00,0.00,N,2,120, +20250617,7820,8000,8000,7710,44061,344750935,00,0.00,N,5,-100, +20250616,7920,7610,8050,7450,46533,364512205,00,0.00,N,2,320, +20250613,7600,7890,7890,7410,63169,481850590,00,0.00,N,5,-210, +20250612,7810,7890,8050,7810,36873,292265500,00,0.00,N,3,0, +20250611,7810,7960,7960,7740,43910,344321625,00,0.00,N,2,30, +20250610,7780,7800,7980,7710,44640,347942580,00,0.00,N,5,-110, +20250609,7890,7990,7990,7620,36786,285602410,00,0.00,N,2,60, +20250605,7830,7850,8020,7830,45011,355260850,00,0.00,N,5,-150, +20250604,7980,8240,8240,7940,56306,450712445,00,0.00,N,5,-130, +20250602,8110,8400,8500,8000,104936,858084440,00,0.00,N,5,-480, +20250530,8590,7990,8780,7810,308524,2602152020,00,0.00,N,2,620, +20250529,7970,7540,8100,7460,168594,1336897230,00,0.00,N,2,520, +20250528,7450,7400,7680,7170,99369,743694975,00,0.00,N,2,350, +20250527,7100,7010,7170,6900,31955,223719240,00,0.00,N,2,60, +20250526,7040,7150,7250,6810,84238,589813070,00,0.00,N,5,-100, +20250523,7140,7570,7580,7140,57598,418216570,00,0.00,N,5,-410, +20250522,7550,7660,7660,7420,27273,204729540,00,0.00,N,5,-70, +20250521,7620,7160,7630,7150,63844,478397340,00,0.00,N,2,390, +20250520,7230,6970,7340,6970,52872,381906500,00,0.00,N,2,230, +20250519,7000,7140,7140,6870,41295,286833450,00,0.00,N,2,30, 20250516,6970,7090,7110,6950,45187,315975230,00,0.00,N,5,-180, 20250515,7150,7200,7200,6950,25694,181702840,00,0.00,N,2,60, 20250514,7090,7750,7750,7010,28675,204450850,00,0.00,N,5,-70, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index b231bd8cfeb3..72950bbcedba 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5600,5500,5610,5490,326405,1818433570,00,0.00,N,2,120, +20250624,5480,5460,5490,5400,417054,2269407140,00,0.00,N,2,70, +20250623,5410,5370,5450,5370,318259,1719488085,00,0.00,N,2,40, +20250620,5370,5430,5500,5370,1077041,5814034810,00,0.00,N,5,-60, +20250619,5430,5490,5490,5410,328615,1783717810,00,0.00,N,5,-30, +20250618,5460,5510,5560,5430,329932,1807576875,00,0.00,N,5,-50, +20250617,5510,5420,5510,5390,440236,2400707375,00,0.00,N,2,110, +20250616,5400,5540,5540,5400,418917,2279926390,00,0.00,N,5,-120, +20250613,5520,5600,5600,5480,366617,2021866290,00,0.00,N,5,-30, +20250612,5550,5510,5670,5500,1035414,5782413540,00,0.00,N,2,40, +20250611,5510,5540,5550,5500,412133,2272127400,00,0.00,N,5,-30, +20250610,5540,5670,5670,5490,537047,2979940840,00,0.00,N,5,-130, +20250609,5670,5680,5710,5580,371178,2088438870,00,0.00,N,5,-10, +20250605,5680,5680,5720,5630,248908,1407349820,00,0.00,N,3,0, +20250604,5680,5640,5730,5610,317804,1805911950,00,0.00,N,2,50, +20250602,5630,5680,5690,5590,148090,834199400,00,0.00,N,5,-30, +20250530,5660,5680,5680,5610,197774,1113099600,00,0.00,N,3,0, +20250529,5660,5690,5700,5620,161969,916436290,00,0.00,N,3,0, +20250528,5660,5720,5720,5640,158134,895496235,00,0.00,N,5,-40, +20250527,5700,5700,5720,5670,97527,555259435,00,0.00,N,5,-10, +20250526,5710,5730,5730,5650,102683,584262785,00,0.00,N,2,30, +20250523,5680,5710,5710,5650,83676,474394885,00,0.00,N,5,-10, +20250522,5690,5710,5710,5650,103197,585239745,00,0.00,N,5,-30, +20250521,5720,5710,5740,5700,76179,435284665,00,0.00,N,5,-10, +20250520,5730,5710,5760,5690,101843,581421025,00,0.00,N,5,-40, +20250519,5770,5740,5770,5680,119047,680890885,00,0.00,N,2,30, 20250516,5740,5710,5740,5650,110710,629730945,00,0.00,N,2,30, 20250515,5710,5730,5730,5660,138390,787003210,00,0.00,N,5,-20, 20250514,5730,5770,5800,5670,252560,1441607815,00,0.00,N,5,-40, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 3c7d98cb9311..2d6890887a65 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250625,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250624,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250623,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250620,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250619,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250618,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250617,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250616,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250613,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250612,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250611,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250610,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250609,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250605,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250604,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250602,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250530,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250529,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250528,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250527,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250526,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250523,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250522,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250521,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250520,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250519,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250516,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250515,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250514,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250513,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250512,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250514,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250513,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250512,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250509,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250508,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250507,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 5ae35b92f2e0..9fa6be0e9dd6 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4235,4315,4375,4195,25646,108647513,00,0.00,N,5,-80, +20250624,4315,4150,4400,4150,49805,211525310,00,0.00,N,2,115, +20250623,4200,4370,4420,4155,78498,334359401,00,0.00,N,5,-185, +20250620,4385,4320,4445,4320,35382,154657520,00,0.00,N,2,20, +20250619,4365,4285,4420,4230,42571,184838610,00,0.00,N,2,65, +20250618,4300,4190,4385,4165,42471,182207060,00,0.00,N,2,110, +20250617,4190,4275,4360,4160,60241,254031764,00,0.00,N,5,-80, +20250616,4270,4240,4385,4200,41059,175636765,00,0.00,N,5,-30, +20250613,4300,4725,4725,4250,131627,580081541,00,0.00,N,5,-415, +20250612,4715,4520,4740,4505,103760,480388229,00,0.00,N,2,195, +20250611,4520,4490,4730,4425,40982,184682565,00,0.00,N,2,40, +20250610,4480,4410,4570,4345,53864,240038180,00,0.00,N,2,60, +20250609,4420,4500,4600,4375,50370,224845331,00,0.00,N,5,-70, +20250605,4490,4375,4520,4365,74910,331990002,00,0.00,N,2,140, +20250604,4350,4090,4990,4085,684669,3147808376,00,0.00,N,2,265, +20250602,4085,4235,4235,4000,63893,260666493,00,0.00,N,2,85, +20250530,4000,3995,4060,3945,20862,82891379,00,0.00,N,3,0, +20250529,4000,4050,4065,3910,46951,186354780,00,0.00,N,3,0, +20250528,4000,3955,4060,3950,36140,144125682,00,0.00,N,2,45, +20250527,3955,4140,4210,3955,61978,248859048,00,0.00,N,5,-185, +20250526,4140,4075,4210,4075,69673,289477075,00,0.00,N,2,80, +20250523,4060,4090,4130,3950,88449,356764310,00,0.00,N,5,-25, +20250522,4085,4280,4280,3965,70233,287248958,00,0.00,N,5,-65, +20250521,4150,4170,4175,4045,73906,303579996,00,0.00,N,2,5, +20250520,4145,3790,4285,3735,484860,1986123174,00,0.00,N,2,415, +20250519,3730,3665,3755,3650,74622,276945363,00,0.00,N,2,55, 20250516,3675,3695,3715,3600,22262,80869760,00,0.00,N,5,-10, 20250515,3685,3585,3725,3550,62231,227092160,00,0.00,N,2,100, 20250514,3585,3560,3625,3530,13532,48275186,00,0.00,N,2,25, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 1f132788139d..01a772b20a9c 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27600,29850,34350,27400,1307219,40472254125,00,0.00,N,5,-1800, +20250624,29400,29550,29950,28500,199980,5814480650,00,0.00,N,2,900, +20250623,28500,28850,29200,27000,235086,6633955625,00,0.00,N,5,-800, +20250620,29300,29000,30300,28000,398491,11573103050,00,0.00,N,5,-3200, +20250619,32500,33600,33600,31600,214063,6876205625,00,0.00,N,5,-500, +20250618,33000,31800,33200,31800,430099,14002525350,00,0.00,N,2,1200, +20250617,31800,32700,32800,30650,231153,7306057625,00,0.00,N,5,-300, +20250616,32100,31050,32550,30300,409730,13015045800,00,0.00,N,2,700, +20250613,31400,32400,32400,29900,336996,10356661050,00,0.00,N,5,-800, +20250612,32200,31600,32350,30800,275996,8700835950,00,0.00,N,2,100, +20250611,32100,32900,33200,31150,473226,15106770825,00,0.00,N,5,-800, +20250610,32900,34550,35100,31650,926157,30222377325,00,0.00,N,5,-2900, +20250609,35800,39750,41450,35700,4115106,160454742325,00,0.00,N,2,50, +20250605,35750,27500,35750,26350,9000589,294597202125,00,0.00,N,1,8250, +20250604,27500,24500,28650,22450,2692116,70872785800,00,0.00,N,2,5400, +20250602,22100,21150,23500,21150,387779,8697016575,00,0.00,N,2,950, +20250530,21150,21750,21750,20900,32544,689416550,00,0.00,N,5,-350, +20250529,21500,21000,21700,20900,64345,1375133975,00,0.00,N,2,800, +20250528,20700,20100,20850,20100,36868,758111075,00,0.00,N,2,600, +20250527,20100,20100,20450,20050,21824,440343375,00,0.00,N,5,-100, +20250526,20200,20250,20500,19770,29966,603917335,00,0.00,N,5,-50, +20250523,20250,20200,20500,20050,32421,654613150,00,0.00,N,2,100, +20250522,20150,20850,21000,20150,24553,500098275,00,0.00,N,5,-850, +20250521,21000,21200,21400,20750,37604,792525000,00,0.00,N,5,-250, +20250520,21250,20550,21400,20150,71007,1493352250,00,0.00,N,2,1100, +20250519,20150,21200,21200,19700,82108,1655553470,00,0.00,N,5,-1100, 20250516,21250,20500,21550,20250,82356,1731518575,00,0.00,N,2,700, 20250515,20550,21050,21250,20350,52035,1072981575,00,0.00,N,5,-500, 20250514,21050,21300,21600,20950,68032,1439681100,00,0.00,N,5,-750, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 63638cfec4c0..5716825bc177 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3015,3030,3070,3010,165948,502605999,00,0.00,N,5,-15, +20250624,3030,2980,3085,2970,271222,818362188,00,0.00,N,2,60, +20250623,2970,2950,3055,2885,264773,787241926,00,0.00,N,2,40, +20250620,2930,2920,2975,2910,116998,343801675,00,0.00,N,2,10, +20250619,2920,2920,2945,2875,134282,391222636,00,0.00,N,3,0, +20250618,2920,2935,2995,2920,129364,381729767,00,0.00,N,5,-50, +20250617,2970,2985,3060,2785,243185,718668253,00,0.00,N,5,-15, +20250616,2985,3045,3130,2920,379324,1141683842,00,0.00,N,5,-60, +20250613,3045,3400,3400,2970,1715680,5388386992,00,0.00,N,2,40, +20250612,3005,2900,3130,2880,1027738,3116654590,00,0.00,N,2,105, +20250611,2900,2905,2915,2860,87681,254188763,00,0.00,N,5,-5, +20250610,2905,2870,2915,2855,182699,528101129,00,0.00,N,2,35, +20250609,2870,2815,2875,2800,195063,554965415,00,0.00,N,2,55, +20250605,2815,2815,2855,2755,173355,487750493,00,0.00,N,3,0, +20250604,2815,2770,2835,2760,148547,414088424,00,0.00,N,2,55, +20250602,2760,2805,2825,2730,223633,617738289,00,0.00,N,5,-45, +20250530,2805,3300,3385,2805,2443966,7495994511,00,0.00,N,5,-10, +20250529,2815,2800,2850,2795,147553,433735187,00,0.00,N,2,15, +20250528,2800,2790,2845,2780,76302,214468960,00,0.00,N,5,-10, +20250527,2810,2770,2840,2750,76950,215250843,00,0.00,N,2,20, +20250526,2790,2715,2790,2705,97223,268427377,00,0.00,N,2,75, +20250523,2715,2750,2750,2680,85739,232661899,00,0.00,N,5,-5, +20250522,2720,2680,2750,2680,57591,156257853,00,0.00,N,5,-10, +20250521,2730,2740,2775,2705,74224,203753245,00,0.00,N,3,0, +20250520,2730,2675,2770,2675,80994,221074559,00,0.00,N,2,50, +20250519,2680,2685,2695,2640,74947,199535025,00,0.00,N,5,-5, 20250516,2685,2800,2830,2665,128775,351047815,00,0.00,N,5,-115, 20250515,2800,2810,2845,2755,78414,219014557,00,0.00,N,5,-10, 20250514,2810,2730,2815,2725,130530,361568497,00,0.00,N,2,70, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 904b83d1aa0d..c911907b30fb 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24950,25100,25750,24600,345819,8710258525,00,0.00,N,2,300, +20250624,24650,25300,25400,24400,257070,6345327200,00,0.00,N,5,-150, +20250623,24800,25000,25000,24300,290011,7150441850,00,0.00,N,2,500, +20250620,24300,25200,25200,24150,299425,7323182025,00,0.00,N,5,-500, +20250619,24800,25000,25300,24200,396471,9783263850,00,0.00,N,5,-300, +20250618,25100,25300,25550,24950,167750,4233576000,00,0.00,N,5,-350, +20250617,25450,26300,26450,24950,268852,6846440550,00,0.00,N,5,-100, +20250616,25550,25500,25900,25200,270891,6929557700,00,0.00,N,2,250, +20250613,25300,27050,27050,24900,518970,13237044050,00,0.00,N,5,-1650, +20250612,26950,27300,27850,26550,269258,7297437725,00,0.00,N,5,-150, +20250611,27100,27000,27400,26300,212042,5681550700,00,0.00,N,2,100, +20250610,27000,24950,27300,24750,752467,19967896025,00,0.00,N,2,2300, +20250609,24700,24800,25350,24500,282361,7010747250,00,0.00,N,2,600, +20250605,24100,23850,24200,23450,413480,9856219150,00,0.00,N,2,600, +20250604,23500,23600,23950,23350,268988,6348141925,00,0.00,N,2,150, +20250602,23350,23600,23850,22700,271400,6272691525,00,0.00,N,5,-50, +20250530,23400,24350,24400,23150,355133,8317458700,00,0.00,N,5,-900, +20250529,24300,23950,24700,23750,308569,7503400700,00,0.00,N,2,750, +20250528,23550,24350,24500,23300,478193,11402029725,00,0.00,N,5,-250, +20250527,23800,23950,24400,23350,225939,5367768850,00,0.00,N,2,250, +20250526,23550,25750,25800,23250,570339,13748928425,00,0.00,N,5,-2100, +20250523,25650,24650,26200,24600,367572,9503060225,00,0.00,N,2,1050, +20250522,24600,24550,24900,24150,130057,3181911925,00,0.00,N,5,-200, +20250521,24800,24200,25500,24200,180978,4480535650,00,0.00,N,2,400, +20250520,24400,24600,24700,23900,207772,5031817875,00,0.00,N,5,-50, +20250519,24450,24650,25100,24050,192132,4688386475,00,0.00,N,5,-400, 20250516,24850,25300,26200,22700,710830,17551372950,00,0.00,N,5,-450, 20250515,25300,25250,25500,24850,82991,2100860575,00,0.00,N,5,-200, 20250514,25500,25200,25800,25200,162264,4149504300,00,0.00,N,2,500, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index f6300b74e6ac..45ea3d110493 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28000,28000,28250,26550,195320,5345040900,00,0.00,N,5,-50, +20250624,28050,27600,28450,26300,265083,7278094825,00,0.00,N,2,800, +20250623,27250,26650,27800,26350,234580,6390533175,00,0.00,N,2,900, +20250620,26350,26550,26600,25650,98370,2573666350,00,0.00,N,5,-200, +20250619,26550,25950,26700,25500,86550,2255604425,00,0.00,N,2,500, +20250618,26050,27700,28100,25850,295752,7982260275,00,0.00,N,5,-800, +20250617,26850,26900,27150,26200,131009,3498445275,00,0.00,N,5,-50, +20250616,26900,24750,27100,24250,256590,6748301350,00,0.00,N,2,1700, +20250613,25200,25700,27550,24850,516103,13563702550,00,0.00,N,5,-500, +20250612,25700,24800,25850,24600,124639,3183520300,00,0.00,N,2,800, +20250611,24900,25350,25450,24650,97979,2447332150,00,0.00,N,5,-450, +20250610,25350,23550,25350,23450,378031,9308858000,00,0.00,N,2,2200, +20250609,23150,24100,24100,21700,595964,13480773000,00,0.00,N,5,-2450, +20250605,25600,25450,26200,25250,119145,3065723425,00,0.00,N,2,350, +20250604,25250,25050,25750,25000,90124,2283513700,00,0.00,N,2,150, +20250602,25100,25350,25550,24850,92966,2342891025,00,0.00,N,5,-350, +20250530,25450,25550,26350,24650,250476,6385417775,00,0.00,N,5,-150, +20250529,25600,26700,26700,24900,302883,7698890500,00,0.00,N,5,-900, +20250528,26500,27000,27600,26050,377530,10154444400,00,0.00,N,2,100, +20250527,26400,25250,26700,25050,149957,3888241750,00,0.00,N,2,1000, +20250526,25400,25950,26350,25100,155877,3993358350,00,0.00,N,5,-650, +20250523,26050,26300,26500,25100,196026,5094815800,00,0.00,N,2,250, +20250522,25800,25750,26000,24600,256233,6508120800,00,0.00,N,5,-350, +20250521,26150,26600,26700,25700,352913,9258937325,00,0.00,N,2,1200, +20250520,24950,24950,25600,24650,81065,2024164950,00,0.00,N,2,200, +20250519,24750,25200,25200,24350,145275,3594656750,00,0.00,N,5,-950, 20250516,25700,26100,26100,24300,151342,3859262225,00,0.00,N,5,-300, 20250515,26000,26400,27000,25400,342064,8939385925,00,0.00,N,5,-150, 20250514,26150,25050,26350,24650,423988,10942794675,00,0.00,N,2,1600, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index efba4c1f2549..4a516cec9257 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6770,6880,6880,6700,6817,45990180,00,0.00,N,2,20, +20250624,6750,6960,6960,6650,10783,72494160,00,0.00,N,5,-50, +20250623,6800,7100,7150,6750,14662,101089810,00,0.00,N,5,-140, +20250620,6940,6990,6990,6850,4759,33007180,00,0.00,N,2,40, +20250619,6900,7090,7090,6900,9029,63005480,00,0.00,N,5,-200, +20250618,7100,7360,7360,6900,7442,52369490,00,0.00,N,5,-70, +20250617,7170,7100,7390,7050,9686,69523740,00,0.00,N,2,130, +20250616,7040,6800,7190,6730,16928,116363000,00,0.00,N,2,350, +20250613,6690,6900,6900,6500,17421,115574440,00,0.00,N,5,-110, +20250612,6800,6990,6990,6750,24627,168366730,00,0.00,N,5,-200, +20250611,7000,7330,7330,6950,22631,161831450,00,0.00,N,5,-230, +20250610,7230,7350,7350,6500,32788,231957090,00,0.00,N,5,-40, +20250609,7270,7190,7470,7090,13069,94841250,00,0.00,N,2,100, +20250605,7170,7460,7460,6530,34741,245541720,00,0.00,N,5,-110, +20250604,7280,7620,7620,7280,32924,245727060,00,0.00,N,5,-340, +20250602,7620,7850,7900,7570,16225,125175250,00,0.00,N,5,-30, +20250530,7650,7800,7800,7620,9312,71581680,00,0.00,N,5,-100, +20250529,7750,7700,7800,7580,21078,163478720,00,0.00,N,2,90, +20250528,7660,7660,7700,7500,22617,172028960,00,0.00,N,3,0, +20250527,7660,7800,7800,7550,11732,90139010,00,0.00,N,5,-70, +20250526,7730,7460,7770,7360,25951,196306260,00,0.00,N,2,330, +20250523,7400,7270,7480,7270,24228,178515750,00,0.00,N,2,130, +20250522,7270,7100,7300,7090,18870,135352790,00,0.00,N,2,180, +20250521,7090,7140,7350,7040,12936,92514740,00,0.00,N,2,10, +20250520,7080,7170,7180,7040,14042,99459970,00,0.00,N,5,-90, +20250519,7170,7330,7400,7000,15285,109946700,00,0.00,N,5,-120, 20250516,7290,7320,7320,7020,13487,97358180,00,0.00,N,2,170, 20250515,7120,7570,7570,7020,23579,169145250,00,0.00,N,5,-300, 20250514,7420,7250,7600,7100,31844,235489580,00,0.00,N,2,170, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index e3e68b3ea7ed..bc31963b71b9 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3095,2295,3095,2295,53,129240,00,0.00,N,2,395, +20250625,1004,1004,1004,1004,0,0,00,0.00,Y,3,0, +20250624,1004,1004,1004,1004,0,0,00,0.00,Y,3,66, +20250623,938,1092,1092,938,11,11858,00,0.00,Y,5,-143, +20250620,1081,1081,1081,1081,1,1081,00,0.00,Y,5,-169, +20250619,1250,1250,1250,1250,45,56250,00,0.00,Y,2,90, +20250618,1160,1151,1299,1150,599,725309,00,0.00,Y,5,-180, +20250617,1340,1340,1340,1340,0,0,00,0.00,Y,3,0, +20250616,1340,1340,1340,1340,58,77720,00,0.00,Y,5,-233, +20250613,1573,1573,1573,1573,0,0,00,0.00,Y,3,0, +20250612,1573,1573,1573,1573,0,0,00,0.00,Y,3,0, +20250611,1573,1573,1573,1573,12,18876,00,0.00,Y,5,-275, +20250610,1848,1848,1848,1848,1,1848,00,0.00,Y,2,236, +20250609,1612,1612,1612,1612,332,535184,00,0.00,Y,5,-283, +20250605,1895,1895,1895,1895,0,0,00,0.00,Y,3,0, +20250604,1895,1895,1895,1895,0,0,00,0.00,Y,3,-25, +20250602,1920,1920,1920,1920,0,0,00,0.00,Y,3,0, +20250530,1920,1920,1920,1920,0,0,00,0.00,Y,3,0, +20250529,1920,1920,1920,1920,34,65280,00,0.00,Y,3,0, +20250528,1920,1920,1920,1920,0,0,00,0.00,Y,3,0, +20250527,1920,1920,1920,1920,0,0,00,0.00,Y,3,0, +20250526,1920,1920,1920,1920,0,0,00,0.00,Y,3,0, +20250523,1920,1920,1920,1920,0,0,00,0.00,Y,3,0, +20250522,1920,1920,1920,1920,0,0,00,0.00,Y,3,0, +20250521,1920,1920,1920,1920,27,51840,00,0.00,Y,5,-325, +20250520,2245,3030,3030,2245,121,272430,00,0.00,Y,5,-390, +20250519,2635,3085,3085,2635,3,8355,00,0.00,Y,4,-460, +20250516,3095,2295,3095,2295,53,129240,00,0.00,Y,2,395, 20250515,2700,2775,3190,2360,433,1233170,00,0.00,N,5,-75, 20250514,2775,2775,2775,2775,0,0,00,0.00,N,3,0, 20250513,2775,2825,2825,2095,1010,2781010,00,0.00,N,2,315, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index c7b9d298a1a1..e25c2e7ae4f1 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7790,7940,7940,7740,15762,122610000,00,0.00,N,5,-140, +20250624,7930,7840,7930,7700,14956,117115775,00,0.00,N,2,180, +20250623,7750,7770,7950,7520,21769,168746975,00,0.00,N,5,-80, +20250620,7830,7850,7970,7690,25705,200144835,00,0.00,N,5,-20, +20250619,7850,7730,8310,7370,57589,450092225,00,0.00,N,2,90, +20250618,7760,7170,8400,7110,202366,1591229355,00,0.00,N,2,590, +20250617,7170,7800,7800,7090,97844,715265060,00,0.00,N,5,-580, +20250616,7750,7650,7800,7570,8592,66039710,00,0.00,N,2,100, +20250613,7650,7750,7790,7605,32650,250679225,00,0.00,N,5,-140, +20250612,7790,7810,7850,7680,17792,137642100,00,0.00,N,2,20, +20250611,7770,7620,7800,7540,23799,182926560,00,0.00,N,2,150, +20250610,7620,7650,7870,7500,15914,122160040,00,0.00,N,5,-40, +20250609,7660,7510,7680,7310,21522,163203730,00,0.00,N,2,150, +20250605,7510,7530,7570,7360,21386,159731985,00,0.00,N,5,-90, +20250604,7600,6900,7610,6890,49469,362985325,00,0.00,N,2,710, +20250602,6890,6820,6900,6700,17688,121193010,00,0.00,N,2,10, +20250530,6880,6830,6960,6770,12768,87592810,00,0.00,N,5,-10, +20250529,6890,6850,6920,6790,4393,30140430,00,0.00,N,2,40, +20250528,6850,6770,6920,6750,12814,87784090,00,0.00,N,2,110, +20250527,6740,6860,6880,6740,12098,82269600,00,0.00,N,5,-120, +20250526,6860,6730,6920,6710,12517,85314780,00,0.00,N,2,120, +20250523,6740,6970,6970,6740,12296,83479735,00,0.00,N,5,-250, +20250522,6990,7110,7110,6740,22029,151092250,00,0.00,N,5,-80, +20250521,7070,7010,7100,6990,9386,66157640,00,0.00,N,2,80, +20250520,6990,7100,7100,6920,12921,90278315,00,0.00,N,5,-110, +20250519,7100,7170,7220,6830,43330,301364260,00,0.00,N,5,-120, 20250516,7220,7530,7560,7160,44779,326964850,00,0.00,N,5,-390, 20250515,7610,7630,7740,7540,15658,119424650,00,0.00,N,5,-20, 20250514,7630,7390,7650,7390,17018,128641375,00,0.00,N,2,190, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index fb4fe2b332d0..098a4de346af 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7430,7660,7710,7370,143844,1077051075,00,0.00,N,5,-100, +20250624,7530,7520,7540,7390,133269,995404570,00,0.00,N,2,150, +20250623,7380,7400,7530,7230,162058,1194992105,00,0.00,N,5,-130, +20250620,7510,7420,7530,7250,174523,1296468720,00,0.00,N,2,170, +20250619,7340,7490,7520,7300,119700,879855985,00,0.00,N,5,-30, +20250618,7370,7450,7550,7290,296560,2195604090,00,0.00,N,5,-380, +20250617,7750,7990,7990,7700,336716,2638188915,00,0.00,N,5,-320, +20250616,8070,7940,8180,7820,332564,2668972360,00,0.00,N,2,10, +20250613,8060,8330,8360,7890,683987,5510707935,00,0.00,N,5,-320, +20250612,8380,8030,8380,7860,872132,7106034540,00,0.00,N,2,430, +20250611,7950,7800,8370,7730,1964599,15779755735,00,0.00,N,2,400, +20250610,7550,7740,7740,7520,237521,1799781690,00,0.00,N,5,-180, +20250609,7730,7840,8200,7500,592424,4607303750,00,0.00,N,5,-80, +20250605,7810,7740,7900,7620,449086,3477464000,00,0.00,N,2,150, +20250604,7660,7840,7990,7500,456090,3527328565,00,0.00,N,5,-10, +20250602,7670,7700,7770,7430,313551,2393538735,00,0.00,N,2,180, +20250530,7490,7750,7980,7430,638814,4912528645,00,0.00,N,2,60, +20250529,7430,7360,7750,7350,558054,4204466235,00,0.00,N,2,160, +20250528,7270,7410,7410,7240,255776,1873131255,00,0.00,N,5,-60, +20250527,7330,7500,7500,7210,241365,1763990440,00,0.00,N,5,-130, +20250526,7460,7620,7730,7230,643634,4794965555,00,0.00,N,5,-240, +20250523,7700,7860,7900,7520,804398,6195102980,00,0.00,N,5,-500, +20250522,8200,8420,8460,8030,1279918,10559204005,00,0.00,N,5,-350, +20250521,8550,8420,9260,8250,5293667,45781612410,00,0.00,N,5,-140, +20250520,8690,6680,8690,6520,4418561,36035162015,00,0.00,N,1,2000, +20250519,6690,7070,7140,6620,244774,1675745755,00,0.00,N,2,90, 20250516,6600,6630,6700,6470,123653,811002725,00,0.00,N,5,-70, 20250515,6670,6730,6730,6500,103213,678452425,00,0.00,N,5,-80, 20250514,6750,6400,7070,6380,833948,5685051160,00,0.00,N,2,460, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index dc9a2f8cbef5..d040b5a96ae2 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,920,903,925,891,66308,60273760,00,0.00,N,2,22, +20250624,898,885,900,885,55057,49075736,00,0.00,N,2,16, +20250623,882,935,937,820,324079,282954047,00,0.00,N,5,-53, +20250620,935,937,945,931,21698,20393669,00,0.00,N,2,4, +20250619,931,940,950,929,11212,10525413,00,0.00,N,5,-4, +20250618,935,935,944,923,56090,52390250,00,0.00,N,5,-1, +20250617,936,935,968,926,82779,78286825,00,0.00,N,5,-6, +20250616,942,909,945,873,38800,35918092,00,0.00,N,2,25, +20250613,917,950,957,911,110590,102813962,00,0.00,N,5,-42, +20250612,959,939,970,923,81561,77954018,00,0.00,N,2,11, +20250611,948,940,951,923,39366,37127731,00,0.00,N,5,-1, +20250610,949,953,968,942,99104,94564041,00,0.00,N,5,-2, +20250609,951,943,960,922,35008,33124190,00,0.00,N,2,1, +20250605,950,926,958,926,83168,78553609,00,0.00,N,2,15, +20250604,935,920,943,920,50783,47266608,00,0.00,N,2,15, +20250602,920,925,953,883,99623,91385023,00,0.00,N,2,15, +20250530,905,955,973,903,54703,50282213,00,0.00,N,5,-43, +20250529,948,922,948,905,67022,61822969,00,0.00,N,2,40, +20250528,908,921,921,904,38774,35383178,00,0.00,N,5,-13, +20250527,921,940,941,920,80584,74893429,00,0.00,N,5,-24, +20250526,945,920,959,920,69489,65619273,00,0.00,N,2,16, +20250523,929,931,944,915,64002,59266170,00,0.00,N,5,-7, +20250522,936,968,976,931,105183,100083074,00,0.00,N,5,-40, +20250521,976,951,988,951,109609,106474574,00,0.00,N,2,19, +20250520,957,918,967,909,404894,382153593,00,0.00,N,2,25, +20250519,932,865,1060,865,3389472,3331799895,00,0.00,N,2,67, 20250516,865,893,929,830,889797,778200176,00,0.00,N,5,-28, 20250515,893,839,1050,820,8420212,8182112512,00,0.00,N,2,63, 20250514,830,804,830,795,283950,230237072,00,0.00,N,2,26, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 9c0ba7c99b03..98f2dcc58f49 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2505,2460,2520,2430,251925,625943273,00,0.00,N,2,70, +20250624,2435,2370,2440,2370,318622,769597764,00,0.00,N,2,90, +20250623,2345,2410,2420,2340,348005,820431369,00,0.00,N,5,-110, +20250620,2455,2435,2475,2410,214834,522330410,00,0.00,N,2,5, +20250619,2450,2480,2490,2420,184458,452320206,00,0.00,N,5,-20, +20250618,2470,2430,2475,2410,242254,592543596,00,0.00,N,2,40, +20250617,2430,2395,2495,2375,271992,665981590,00,0.00,N,2,15, +20250616,2415,2400,2415,2365,200191,477127585,00,0.00,N,2,5, +20250613,2410,2540,2545,2405,271681,661714602,00,0.00,N,5,-95, +20250612,2505,2535,2535,2480,135464,341068484,00,0.00,N,5,-15, +20250611,2520,2510,2535,2485,185378,464955140,00,0.00,N,2,40, +20250610,2480,2510,2515,2450,141392,351712999,00,0.00,N,5,-30, +20250609,2510,2510,2520,2470,197169,492224030,00,0.00,N,2,15, +20250605,2495,2420,2500,2415,308979,765038097,00,0.00,N,2,90, +20250604,2405,2405,2450,2390,155152,376001155,00,0.00,N,2,25, +20250602,2380,2400,2410,2365,104429,248984955,00,0.00,N,5,-15, +20250530,2395,2385,2415,2335,192229,457262050,00,0.00,N,2,10, +20250529,2385,2380,2395,2360,100511,238933656,00,0.00,N,2,25, +20250528,2360,2375,2380,2340,133300,315269074,00,0.00,N,2,30, +20250527,2330,2370,2375,2325,105060,245923025,00,0.00,N,5,-40, +20250526,2370,2340,2400,2330,172577,409141290,00,0.00,N,2,30, +20250523,2340,2345,2355,2320,108801,254156850,00,0.00,N,3,0, +20250522,2340,2365,2365,2325,132475,309578197,00,0.00,N,5,-30, +20250521,2370,2370,2400,2360,101651,242129632,00,0.00,N,5,-10, +20250520,2380,2350,2395,2350,96355,228742625,00,0.00,N,2,50, +20250519,2330,2390,2405,2315,224385,524504843,00,0.00,N,5,-75, 20250516,2405,2445,2465,2400,151313,366369361,00,0.00,N,5,-60, 20250515,2465,2475,2510,2430,168554,416711829,00,0.00,N,5,-20, 20250514,2485,2505,2505,2460,126439,314468607,00,0.00,N,2,25, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index f7d286857b79..231f11b370d2 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250625,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250624,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250623,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250620,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250619,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250618,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250617,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250616,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250613,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250612,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250611,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250610,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250609,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250605,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250604,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250602,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250530,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250529,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250528,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250527,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250526,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250523,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250522,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250521,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250520,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250519,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250516,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250515,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250514,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250513,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250512,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250514,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250513,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250512,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250509,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250508,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250507,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 554c927f1d27..d63ac878a2d1 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,254000,258500,262500,253500,15449,3965511500,00,0.00,N,5,-4000, +20250624,258000,251500,263500,251000,27814,7196234250,00,0.00,N,2,10500, +20250623,247500,249000,250000,244500,12116,2990113000,00,0.00,N,5,-5000, +20250620,252500,258500,259500,251500,25406,6430250750,00,0.00,N,5,-3500, +20250619,256000,250500,262500,249500,24998,6447457750,00,0.00,N,2,4500, +20250618,251500,247000,252000,246500,8687,2161725500,00,0.00,N,2,3000, +20250617,248500,252500,253500,245500,11684,2904256750,00,0.00,N,5,-4500, +20250616,253000,252000,254000,245000,9486,2368393750,00,0.00,N,2,4000, +20250613,249000,256500,257000,247500,14527,3638410500,00,0.00,N,5,-7500, +20250612,256500,260000,260500,254000,17441,4489717750,00,0.00,N,5,-3500, +20250611,260000,257500,263000,251000,16878,4374369500,00,0.00,N,2,5000, +20250610,255000,248500,259000,246500,16574,4226340500,00,0.00,N,2,7000, +20250609,248000,249000,253500,248000,10253,2568341250,00,0.00,N,3,0, +20250605,248000,252500,255000,247500,14070,3513020250,00,0.00,N,5,-4000, +20250604,252000,242000,255500,242000,14559,3663200500,00,0.00,N,2,11500, +20250602,240500,244000,246000,240000,6019,1456549000,00,0.00,N,5,-2500, +20250530,243000,257000,259500,243000,25871,6396440000,00,0.00,N,5,-13000, +20250529,256000,256500,264000,254500,20642,5345198500,00,0.00,N,2,4000, +20250528,252000,253500,258500,250500,15062,3816334500,00,0.00,N,5,-3000, +20250527,255000,244000,265000,242500,42131,10855932250,00,0.00,N,2,9000, +20250526,246000,237500,246000,235000,15012,3646232250,00,0.00,N,2,11500, +20250523,234500,230000,238000,228000,9721,2272404250,00,0.00,N,2,3500, +20250522,231000,231500,234500,228000,15061,3469658000,00,0.00,N,5,-2500, +20250521,233500,237000,241000,233500,7607,1797830250,00,0.00,N,2,500, +20250520,233000,239000,241000,233000,11218,2639445500,00,0.00,N,5,-6000, +20250519,239000,249500,249500,238000,15566,3737151000,00,0.00,N,5,-11500, 20250516,250500,250000,253000,247000,19623,4918602750,00,0.00,N,2,2500, 20250515,248000,237000,251000,237000,22120,5463954000,00,0.00,N,2,8500, 20250514,239500,239500,243000,235000,10266,2456244750,00,0.00,N,3,0, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 9a9197ad0501..ff46589c1a9d 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,856000,830000,864000,809000,85071,71764995000,00,0.00,N,2,30000, +20250624,826000,840000,854000,819000,91294,75989056000,00,0.00,N,5,-1000, +20250623,827000,820000,844000,818000,59068,49106623000,00,0.00,N,3,0, +20250620,827000,867000,868000,822000,140652,116737864000,00,0.00,N,5,-17000, +20250619,844000,827000,851000,803000,89014,74378023500,00,0.00,N,2,40000, +20250618,804000,775000,809000,763000,100687,79823414500,00,0.00,N,2,38000, +20250617,766000,773000,796000,750000,92627,71373530000,00,0.00,N,5,-5000, +20250616,771000,692000,775000,690000,126576,94012058500,00,0.00,N,2,91000, +20250613,680000,680000,688000,666000,47272,31919874500,00,0.00,N,2,3000, +20250612,677000,681000,694000,674000,49799,33831206500,00,0.00,N,5,-2000, +20250611,679000,686000,698000,676000,53729,36866746500,00,0.00,N,5,-3000, +20250610,682000,676000,690000,665000,72807,49258448500,00,0.00,N,2,16000, +20250609,666000,650000,673000,647000,49999,33073734500,00,0.00,N,2,16000, +20250605,650000,648000,657000,644000,38478,25010082500,00,0.00,N,2,2000, +20250604,648000,651000,664000,640000,40001,26055982000,00,0.00,N,2,11000, +20250602,637000,619000,650000,609000,49382,31401683000,00,0.00,N,2,18000, +20250530,619000,630000,638000,610000,47477,29376896500,00,0.00,N,5,-3000, +20250529,622000,610000,665000,610000,136998,87253947000,00,0.00,N,2,28000, +20250528,594000,617000,626000,588000,76899,46844558000,00,0.00,N,5,-15000, +20250527,609000,597000,610000,592000,40114,24133633500,00,0.00,N,2,9000, +20250526,600000,609000,613000,591000,49178,29394301000,00,0.00,N,3,0, +20250523,600000,588000,606000,564000,83916,49220591500,00,0.00,N,2,7000, +20250522,593000,590000,615000,586000,507936,290137085800,00,0.00,N,5,-5000, +20250521,598000,585000,599000,576000,50922,29939813000,00,0.00,N,2,16000, +20250520,582000,589000,600000,581000,58274,34286498500,00,0.00,N,2,9000, +20250519,573000,577000,582000,564000,69629,39852473500,00,0.00,N,5,-12000, 20250516,585000,580000,587000,573000,48526,28267110000,00,0.00,N,2,7000, 20250515,578000,584000,598000,559000,122696,70556338500,00,0.00,N,2,22000, 20250514,556000,549000,559000,540000,61112,33751083500,00,0.00,N,2,16000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 191f3ff0b068..e442ac5b5030 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,205000,205500,211500,203500,17266,3583204750,00,0.00,N,3,0, +20250624,205000,201500,206000,199900,17983,3662280550,00,0.00,N,2,5500, +20250623,199500,199500,200500,191500,20987,4099787950,00,0.00,N,5,-500, +20250620,200000,196400,209000,195000,42414,8553769000,00,0.00,N,2,4400, +20250619,195600,196500,198300,194400,12276,2407569400,00,0.00,N,5,-800, +20250618,196400,195000,198700,194500,16576,3251483900,00,0.00,N,5,-800, +20250617,197200,196100,200500,194000,18753,3690034500,00,0.00,N,5,-700, +20250616,197900,194500,197900,189900,12672,2467454850,00,0.00,N,2,4000, +20250613,193900,198500,199300,192800,19063,3716652750,00,0.00,N,5,-4300, +20250612,198200,198000,201500,197000,22121,4405965550,00,0.00,N,5,-1600, +20250611,199800,201000,204000,199300,15329,3085502850,00,0.00,N,5,-1700, +20250610,201500,201000,208000,198300,18453,3746605350,00,0.00,N,2,1000, +20250609,200500,202000,204500,200000,12270,2477324000,00,0.00,N,5,-1500, +20250605,202000,200000,204000,199000,9571,1930603150,00,0.00,N,2,1000, +20250604,201000,197000,206000,196000,14677,2967304150,00,0.00,N,2,6900, +20250602,194100,196200,198600,192900,9476,1844770050,00,0.00,N,5,-5000, +20250530,199100,200500,205000,198800,5281,1055273950,00,0.00,N,5,-1400, +20250529,200500,201000,206500,197100,11360,2299519950,00,0.00,N,2,900, +20250528,199600,199200,202500,198800,8326,1663164650,00,0.00,N,5,-1400, +20250527,201000,194000,205000,192000,14112,2831975700,00,0.00,N,2,5600, +20250526,195400,193800,196900,192300,6635,1289435450,00,0.00,N,2,1600, +20250523,193800,188500,195600,188000,10299,1989883950,00,0.00,N,2,4600, +20250522,189200,193000,193500,188700,7886,1501587950,00,0.00,N,5,-5800, +20250521,195000,196000,198300,194300,8460,1662327400,00,0.00,N,5,-900, +20250520,195900,196900,197800,191900,7874,1530178200,00,0.00,N,5,-1000, +20250519,196900,200000,202500,195600,9885,1961776350,00,0.00,N,5,-6100, 20250516,203000,208000,208000,200500,11881,2417168000,00,0.00,N,5,-5000, 20250515,208000,199200,209000,198100,29111,5976805900,00,0.00,N,2,8000, 20250514,200000,189500,201500,188000,25607,5019598450,00,0.00,N,2,11500, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 8ba8b64c8889..f8f14a29ccc0 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,936,921,978,905,245407,229692808,00,0.00,N,2,17, +20250624,919,910,978,904,194155,180822367,00,0.00,N,2,9, +20250623,910,876,927,872,99220,89678446,00,0.00,N,2,9, +20250620,901,902,924,880,95698,86233572,00,0.00,N,2,7, +20250619,894,929,954,887,115888,104509417,00,0.00,N,5,-35, +20250618,929,985,985,878,955786,889847324,00,0.00,N,2,51, +20250617,878,877,891,866,203469,182630250,00,0.00,N,5,-8, +20250616,886,865,894,840,154146,134696326,00,0.00,N,2,37, +20250613,849,896,910,846,361888,310389485,00,0.00,N,5,-47, +20250612,896,1024,1095,866,2640272,2465158591,00,0.00,N,2,53, +20250611,843,821,864,821,53037,45638001,00,0.00,N,2,20, +20250610,823,827,842,818,87064,71986791,00,0.00,N,2,1, +20250609,822,824,825,809,61567,50316959,00,0.00,N,5,-1, +20250605,823,825,843,815,112657,93227628,00,0.00,N,5,-8, +20250604,831,841,848,817,104095,86960690,00,0.00,N,5,-12, +20250602,843,834,843,818,39617,32742666,00,0.00,N,2,2, +20250530,841,842,854,827,18589,15589221,00,0.00,N,5,-7, +20250529,848,841,849,828,43947,36778668,00,0.00,N,2,7, +20250528,841,829,890,828,41262,34869005,00,0.00,N,2,5, +20250527,836,815,838,807,61183,50250054,00,0.00,N,2,21, +20250526,815,805,885,792,277660,230533610,00,0.00,N,2,14, +20250523,801,833,860,800,154949,125798943,00,0.00,N,5,-32, +20250522,833,871,871,800,148359,122576433,00,0.00,N,5,-38, +20250521,871,876,899,857,141374,123007503,00,0.00,N,5,-5, +20250520,876,935,935,876,70882,62576289,00,0.00,N,5,-11, +20250519,887,940,940,887,63018,56181107,00,0.00,N,5,-23, 20250516,910,927,927,905,51418,46801988,00,0.00,N,5,-17, 20250515,927,950,950,909,30072,27855975,00,0.00,N,5,-6, 20250514,933,950,950,930,29524,27570899,00,0.00,N,5,-12, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 2bcb0c31387e..dfce1c790f33 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,66300,66800,67700,65900,506140,33748994050,00,0.00,N,5,-1000, +20250624,67300,69500,70100,66500,603603,40978291950,00,0.00,N,5,-800, +20250623,68100,68800,69500,67100,660702,44891992800,00,0.00,N,5,-2700, +20250620,70800,72700,72700,69800,848364,60209933000,00,0.00,N,5,-200, +20250619,71000,71000,71400,69600,467298,32852134800,00,0.00,N,2,800, +20250618,70200,72200,73300,70000,882013,62514271500,00,0.00,N,5,-3000, +20250617,73200,74500,74800,72600,506570,37306306750,00,0.00,N,5,-800, +20250616,74000,73700,76700,73400,730836,54677055250,00,0.00,N,5,-300, +20250613,74300,79900,80100,72500,1491211,111622534200,00,0.00,N,5,-5700, +20250612,80000,79500,82200,79300,684040,55058114100,00,0.00,N,2,300, +20250611,79700,79500,82300,78200,885221,70960522900,00,0.00,N,2,1000, +20250610,78700,79200,80400,78300,586292,46397221600,00,0.00,N,5,-900, +20250609,79600,75700,80600,74100,1070238,83080809650,00,0.00,N,2,3800, +20250605,75800,75900,78900,75100,826981,63467491450,00,0.00,N,5,-600, +20250604,76400,79400,79600,74300,1223510,93872084200,00,0.00,N,5,-4300, +20250602,80700,79700,81500,78000,642796,51400503850,00,0.00,N,2,100, +20250530,80600,80700,83500,78600,1409785,113811890750,00,0.00,N,2,2800, +20250529,77800,80400,80900,75900,1167703,91042291000,00,0.00,N,5,-1900, +20250528,79700,81200,83100,78900,1295537,104525204950,00,0.00,N,5,-2900, +20250527,82600,68200,84000,67600,4132727,319660194200,00,0.00,N,2,15200, +20250526,67400,63800,67500,63200,876502,57527805250,00,0.00,N,2,3100, +20250523,64300,65200,65600,62600,541975,34834867100,00,0.00,N,5,-1600, +20250522,65900,65100,66500,64100,475823,30992506800,00,0.00,N,2,300, +20250521,65600,67800,68000,64800,691805,45729823800,00,0.00,N,5,-500, +20250520,66100,64100,68300,63100,1283616,85429862200,00,0.00,N,2,3200, +20250519,62900,59800,63400,59200,806512,49834155550,00,0.00,N,2,2400, 20250516,60500,62700,62700,59800,482837,29357130050,00,0.00,N,5,-1000, 20250515,61500,59500,62200,59500,482896,29517879000,00,0.00,N,2,500, 20250514,61000,59700,62100,57700,874722,52425107700,00,0.00,N,5,-700, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 0809fa8d58bc..fbbabebaf934 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12480,12630,12780,12420,78393,984588965,00,0.00,N,5,-160, +20250624,12640,12520,12690,12400,70040,878147110,00,0.00,N,2,120, +20250623,12520,12510,12740,12350,88688,1105915125,00,0.00,N,2,200, +20250620,12320,12050,12400,12010,43571,534735655,00,0.00,N,2,150, +20250619,12170,12400,12400,12070,47821,580647900,00,0.00,N,5,-270, +20250618,12440,12000,12570,11950,59663,741094920,00,0.00,N,2,420, +20250617,12020,12010,12340,11790,32637,391205375,00,0.00,N,5,-150, +20250616,12170,11930,12290,11800,52586,637966385,00,0.00,N,2,230, +20250613,11940,12510,12510,11820,73273,880081360,00,0.00,N,5,-570, +20250612,12510,12700,12700,12380,53008,663242060,00,0.00,N,5,-100, +20250611,12610,13000,13330,12450,105539,1354188355,00,0.00,N,5,-390, +20250610,13000,12290,13110,12250,185788,2376153625,00,0.00,N,2,780, +20250609,12220,11700,12280,11680,115330,1397009840,00,0.00,N,2,530, +20250605,11690,11550,11720,11440,55476,642663405,00,0.00,N,2,160, +20250604,11530,11310,11660,11280,53854,619954075,00,0.00,N,2,240, +20250602,11290,11090,11340,10990,48063,540303000,00,0.00,N,2,200, +20250530,11090,10820,11130,10820,30291,333715240,00,0.00,N,2,90, +20250529,11000,10980,11005,10840,31717,346883760,00,0.00,N,2,10, +20250528,10990,11050,11150,10820,28692,313971735,00,0.00,N,5,-170, +20250527,11160,11090,11220,11020,18645,206874320,00,0.00,N,5,-40, +20250526,11200,11050,11350,10920,59147,660705270,00,0.00,N,2,180, +20250523,11020,10600,11150,10520,72383,792551870,00,0.00,N,2,420, +20250522,10600,10500,10630,10430,10654,112291500,00,0.00,N,3,0, +20250521,10600,10370,10620,10330,28718,302099905,00,0.00,N,2,230, +20250520,10370,10350,10410,10185,23230,239040140,00,0.00,N,3,0, +20250519,10370,10480,10480,10220,23476,242695170,00,0.00,N,5,-110, 20250516,10480,10480,10520,10310,22710,236920035,00,0.00,N,3,0, 20250515,10480,10220,10550,10120,44540,460176555,00,0.00,N,2,260, 20250514,10220,9980,10240,9980,19717,199465020,00,0.00,N,2,100, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index d4f69cf7b417..1361ee282abe 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2225,2230,2250,2180,259312,574605554,00,0.00,N,2,20, +20250624,2205,2115,2205,2095,438961,951986414,00,0.00,N,2,140, +20250623,2065,2090,2090,2060,117428,242945197,00,0.00,N,5,-40, +20250620,2105,2120,2130,2085,134813,284028111,00,0.00,N,2,15, +20250619,2090,2090,2130,2075,206367,432936143,00,0.00,N,3,0, +20250618,2090,2020,2090,2000,201149,413608838,00,0.00,N,2,50, +20250617,2040,2090,2090,2025,305435,625121389,00,0.00,N,5,-20, +20250616,2060,2100,2100,2045,176375,362818707,00,0.00,N,5,-40, +20250613,2100,2165,2165,2090,228742,482664924,00,0.00,N,5,-60, +20250612,2160,2205,2230,2145,302066,654394615,00,0.00,N,5,-55, +20250611,2215,2235,2235,2200,206696,456870174,00,0.00,N,5,-20, +20250610,2235,2230,2250,2215,186952,417484547,00,0.00,N,2,5, +20250609,2230,2210,2235,2210,238121,529623351,00,0.00,N,2,25, +20250605,2205,2220,2235,2185,207113,457432557,00,0.00,N,3,0, +20250604,2205,2200,2215,2185,178725,392999808,00,0.00,N,2,15, +20250602,2190,2205,2210,2170,121202,266199187,00,0.00,N,5,-10, +20250530,2200,2160,2220,2160,160912,352700792,00,0.00,N,2,20, +20250529,2180,2215,2220,2150,304500,664796835,00,0.00,N,5,-30, +20250528,2210,2185,2255,2175,219057,485600846,00,0.00,N,2,5, +20250527,2205,2185,2215,2160,238655,522089583,00,0.00,N,2,25, +20250526,2180,2150,2195,2100,286578,615037537,00,0.00,N,2,55, +20250523,2125,2080,2135,2050,201875,423953875,00,0.00,N,2,45, +20250522,2080,2090,2160,2065,306850,648581573,00,0.00,N,2,30, +20250521,2050,2100,2100,2040,146903,303075990,00,0.00,N,5,-25, +20250520,2075,2105,2110,2075,110332,231162065,00,0.00,N,2,10, +20250519,2065,2100,2105,2025,219856,452534283,00,0.00,N,5,-45, 20250516,2110,2125,2130,2100,194165,411559286,00,0.00,N,5,-15, 20250515,2125,2180,2180,2125,124662,266690194,00,0.00,N,5,-40, 20250514,2165,2155,2175,2130,197588,425369393,00,0.00,N,2,25, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index aa8d6c32fbc2..b5e6b82e84fb 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5570,5670,5700,5500,527033,2941430225,00,0.00,N,5,-140, +20250624,5710,5900,5910,5680,942566,5422701640,00,0.00,N,5,-10, +20250623,5720,5650,5760,5600,714130,4061211905,00,0.00,N,2,20, +20250620,5700,5830,5840,5550,987437,5611388030,00,0.00,N,2,20, +20250619,5680,5450,5690,5340,1112657,6216237095,00,0.00,N,2,260, +20250618,5420,5290,5420,5280,273642,1465197030,00,0.00,N,2,40, +20250617,5380,5460,5490,5270,503515,2716450355,00,0.00,N,5,-40, +20250616,5420,5250,5460,5140,640597,3406537475,00,0.00,N,2,70, +20250613,5350,5540,5550,5250,1027687,5484806015,00,0.00,N,5,-240, +20250612,5590,5410,6040,5310,6560673,37291577610,00,0.00,N,2,200, +20250611,5390,5480,5560,5360,876508,4786907815,00,0.00,N,2,100, +20250610,5290,5300,5420,5160,500591,2658873035,00,0.00,N,2,70, +20250609,5220,5200,5250,5130,311203,1620560180,00,0.00,N,2,40, +20250605,5180,5370,5390,5170,418719,2209599135,00,0.00,N,5,-70, +20250604,5250,5240,5280,5150,214045,1117046005,00,0.00,N,2,40, +20250602,5210,5190,5300,5180,186068,975854205,00,0.00,N,2,70, +20250530,5140,5250,5320,5130,266864,1384922335,00,0.00,N,5,-200, +20250529,5340,5250,5350,5220,262328,1386671980,00,0.00,N,2,160, +20250528,5180,5460,5460,5180,531992,2820297520,00,0.00,N,5,-220, +20250527,5400,5410,5430,5320,239978,1289704060,00,0.00,N,2,30, +20250526,5370,5600,5650,5320,1074209,5881638630,00,0.00,N,5,-60, +20250523,5430,5380,5490,5290,786131,4256071730,00,0.00,N,2,180, +20250522,5250,5350,5350,5210,295808,1555820740,00,0.00,N,5,-130, +20250521,5380,5400,5530,5330,628580,3409133810,00,0.00,N,2,140, +20250520,5240,5220,5380,5210,361629,1911091075,00,0.00,N,2,150, +20250519,5090,5280,5300,5040,330857,1701998690,00,0.00,N,5,-240, 20250516,5330,5260,5400,5190,436915,2312381960,00,0.00,N,2,70, 20250515,5260,5530,5530,5200,707451,3753202645,00,0.00,N,5,-140, 20250514,5400,5340,5430,5270,257701,1381554375,00,0.00,N,2,120, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 052de79345e6..9e458c63eead 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23150,23900,23900,22950,26097,607044600,00,0.00,N,5,-150, +20250624,23300,22400,23500,22400,57823,1338184325,00,0.00,N,2,1300, +20250623,22000,22550,22550,21400,18178,398106325,00,0.00,N,5,-600, +20250620,22600,22200,22900,21950,22721,507495075,00,0.00,N,2,300, +20250619,22300,23000,23050,22000,27394,608606525,00,0.00,N,5,-300, +20250618,22600,21550,23050,21250,47417,1064320825,00,0.00,N,2,1050, +20250617,21550,21150,23150,21150,95505,2107571050,00,0.00,N,2,450, +20250616,21100,21750,22150,21000,74559,1585607325,00,0.00,N,5,-1050, +20250613,22150,23650,23650,22050,67745,1526105175,00,0.00,N,5,-1000, +20250612,23150,23450,24000,23100,25788,605159000,00,0.00,N,5,-200, +20250611,23350,23150,23500,22850,16439,379211450,00,0.00,N,2,400, +20250610,22950,23600,24150,22800,24329,567285400,00,0.00,N,5,-750, +20250609,23700,24350,24450,22550,68481,1614739950,00,0.00,N,5,-300, +20250605,24000,23500,24500,23500,49792,1196390050,00,0.00,N,2,550, +20250604,23450,23450,24350,23300,43505,1028995050,00,0.00,N,2,150, +20250602,23300,23850,24400,22850,67264,1582070200,00,0.00,N,5,-150, +20250530,23450,21300,26100,21050,488218,11571996100,00,0.00,N,2,2150, +20250529,21300,21350,21500,20800,18626,394672875,00,0.00,N,2,50, +20250528,21250,19180,21750,19000,73439,1527594680,00,0.00,N,2,2260, +20250527,18990,19690,19690,18850,13536,258284740,00,0.00,N,5,-330, +20250526,19320,17830,19530,17830,36483,697138670,00,0.00,N,2,1410, +20250523,17910,18180,18280,17830,13770,247101360,00,0.00,N,5,-250, +20250522,18160,18730,18730,18120,15616,284762605,00,0.00,N,5,-570, +20250521,18730,18800,19070,18510,10918,205319920,00,0.00,N,5,-50, +20250520,18780,19220,19390,18770,21842,414012035,00,0.00,N,5,-440, +20250519,19220,19850,19850,19170,11634,225337270,00,0.00,N,5,-780, 20250516,20000,20550,20550,19760,24006,477857990,00,0.00,N,5,-300, 20250515,20300,20550,20850,20150,12605,257233325,00,0.00,N,5,-200, 20250514,20500,20650,20700,20000,13255,268350550,00,0.00,N,5,-50, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index f705f9d6448a..0a9599f9d19f 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1703,1720,1747,1685,199045,339008334,00,0.00,N,5,-17, +20250624,1720,1703,1738,1703,296830,510467253,00,0.00,N,2,28, +20250623,1692,1739,1739,1685,275295,467661782,00,0.00,N,5,-48, +20250620,1740,1754,1765,1711,201213,350462051,00,0.00,N,3,0, +20250619,1740,1754,1754,1723,94416,163541665,00,0.00,N,5,-3, +20250618,1743,1732,1743,1718,125836,217738570,00,0.00,N,2,11, +20250617,1732,1774,1859,1700,1123185,1992165501,00,0.00,N,5,-42, +20250616,1774,1784,1785,1700,97992,172251797,00,0.00,N,5,-10, +20250613,1784,1823,1831,1750,310495,553902908,00,0.00,N,5,-59, +20250612,1843,1854,1898,1833,153608,284649690,00,0.00,N,3,0, +20250611,1843,1864,1875,1835,87062,161293749,00,0.00,N,5,-21, +20250610,1864,1859,1887,1831,142933,265447932,00,0.00,N,2,5, +20250609,1859,1890,1912,1810,347506,642226803,00,0.00,N,5,-57, +20250605,1916,1952,1952,1887,202360,386767832,00,0.00,N,5,-36, +20250604,1952,1953,1959,1920,158073,306249673,00,0.00,N,3,0, +20250602,1952,1920,1956,1899,146048,282037019,00,0.00,N,2,26, +20250530,1926,1948,1965,1880,268903,512567412,00,0.00,N,5,-22, +20250529,1948,1922,1962,1916,117971,228003991,00,0.00,N,2,27, +20250528,1921,1939,1974,1915,205591,397265217,00,0.00,N,5,-18, +20250527,1939,1964,1985,1914,184228,357411233,00,0.00,N,5,-24, +20250526,1963,1975,1998,1928,194862,382982221,00,0.00,N,5,-12, +20250523,1975,2050,2070,1974,217068,432968053,00,0.00,N,5,-40, +20250522,2015,2000,2040,1993,142962,288018156,00,0.00,N,5,-15, +20250521,2030,2020,2070,2010,226980,461561845,00,0.00,N,2,15, +20250520,2015,2045,2080,2015,173792,354028022,00,0.00,N,5,-30, +20250519,2045,2050,2055,1981,283333,569126454,00,0.00,N,5,-5, 20250516,2050,2150,2155,2025,356974,733588201,00,0.00,N,5,-45, 20250515,2095,2140,2180,2045,664612,1413644846,00,0.00,N,5,-10, 20250514,2105,2040,2125,2010,478222,988516454,00,0.00,N,2,90, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index a14fb0009eec..8df422a38769 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,302,302,374,302,60610,18507512,00,0.00,N,4,-53, +20250624,355,413,474,355,25090,10466305,00,0.00,N,4,-62, +20250623,417,490,490,417,21905,9134576,00,0.00,N,4,-73, +20250620,490,599,599,450,24073,10843512,00,0.00,N,5,-39, +20250619,529,600,600,485,10118,5170250,00,0.00,N,5,-41, +20250618,570,570,570,570,2,1140,00,0.00,N,5,-30, +20250617,600,511,600,511,4,2222,00,0.00,N,3,0, +20250616,600,600,690,510,2693,1566240,00,0.00,N,3,0, +20250613,600,585,672,500,73,41768,00,0.00,N,2,14, +20250612,586,700,792,586,60,39640,00,0.00,N,4,-103, +20250611,689,690,800,612,244,158439,00,0.00,N,5,-30, +20250610,719,789,898,671,1147,784971,00,0.00,N,5,-70, +20250609,789,789,789,789,1,789,00,0.00,N,5,-1, +20250605,790,700,790,635,33,25733,00,0.00,N,2,43, +20250604,747,700,800,600,23,15147,00,0.00,N,2,48, +20250602,699,699,699,699,0,0,00,0.00,N,3,0, +20250530,699,699,699,699,1,699,00,0.00,N,5,-99, +20250529,798,699,799,680,35,24463,00,0.00,N,5,-2, +20250528,800,800,800,593,13,10193,00,0.00,N,2,103, +20250527,697,697,697,697,1,697,00,0.00,N,5,-2, +20250526,699,699,699,699,0,0,00,0.00,N,3,0, +20250523,699,699,699,699,0,0,00,0.00,N,3,0, +20250522,699,699,699,699,0,0,00,0.00,N,3,0, +20250521,699,699,699,699,0,0,00,0.00,N,3,0, +20250520,699,599,699,599,21,12689,00,0.00,N,2,1, +20250519,698,578,698,578,12,7056,00,0.00,N,2,19, 20250516,679,679,679,679,1,679,00,0.00,N,5,-1, 20250515,680,680,680,680,10,6800,00,0.00,N,4,-120, 20250514,800,800,800,800,1,800,00,0.00,N,2,100, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 7b8a8deece3f..d8bc7d06ab4f 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5070,5340,5380,5050,825050,4277948875,00,0.00,N,5,-260, +20250624,5330,5470,5630,5280,880730,4790615425,00,0.00,N,5,-90, +20250623,5420,5560,5570,5270,1037941,5610875815,00,0.00,N,5,-270, +20250620,5690,5830,5980,5600,1240297,7089693395,00,0.00,N,5,-120, +20250619,5810,6140,6940,5800,3966656,25162348190,00,0.00,N,5,-220, +20250618,6030,6200,6370,5650,1887558,11292715310,00,0.00,N,5,-30, +20250617,6060,6000,6520,5800,3958796,24612182820,00,0.00,N,2,170, +20250616,5890,6160,6570,5840,1957412,12059586585,00,0.00,N,5,-260, +20250613,6150,6420,6990,5950,2711976,17557074000,00,0.00,N,5,-360, +20250612,6510,7230,7230,6510,2369533,16194276555,00,0.00,N,5,-880, +20250611,7390,6800,7670,6650,3840339,27567284505,00,0.00,N,2,540, +20250610,6850,6900,7050,6690,1058960,7280655750,00,0.00,N,5,-190, +20250609,7040,6900,7170,6830,1137498,7948697110,00,0.00,N,5,-60, +20250605,7100,7560,7740,7010,2634120,19265374275,00,0.00,N,5,-160, +20250604,7260,7630,7990,7090,2143111,16143054430,00,0.00,N,5,-590, +20250602,7850,8670,8800,7850,2017958,16402223840,00,0.00,N,5,-670, +20250530,8520,8680,9160,8430,3267558,28740276050,00,0.00,N,5,-370, +20250529,8890,8400,9450,8400,9238235,83908591980,00,0.00,N,2,100, +20250528,8790,9050,9910,7780,26261115,237916007335,00,0.00,N,2,440, +20250527,8350,6410,8350,5370,10677638,73049371415,00,0.00,N,1,1920, +20250526,6430,6240,6980,5870,6433375,42122732790,00,0.00,N,3,0, +20250523,6430,6610,7260,6010,11539252,75574000265,00,0.00,N,5,-330, +20250522,6760,5490,6760,5480,12642255,79909042870,00,0.00,N,1,1560, +20250521,5200,4580,5200,4350,12298709,59240381058,00,0.00,N,1,1200, +20250520,4000,3935,4500,3745,3777880,15343932771,00,0.00,N,5,-100, +20250519,4100,3610,4390,3500,9940903,41652539906,00,0.00,N,2,720, 20250516,3380,3320,3460,3275,169303,570590494,00,0.00,N,2,65, 20250515,3315,3365,3405,3275,133838,444142953,00,0.00,N,5,-50, 20250514,3365,3485,3485,3285,184674,618363370,00,0.00,N,5,-30, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 6820159fec3c..70d26cd9004f 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1145,1258,1258,1140,2436594,2894641570,00,0.00,N,5,-91, +20250624,1236,1265,1278,1207,1801987,2225065052,00,0.00,N,5,-26, +20250623,1262,1339,1339,1261,1640112,2089629832,00,0.00,N,5,-82, +20250620,1344,1317,1435,1261,3240271,4351359364,00,0.00,N,2,68, +20250619,1276,1422,1454,1238,5170785,6675189039,00,0.00,N,5,-191, +20250618,1467,1385,1485,1379,2517636,3651201075,00,0.00,N,2,81, +20250617,1386,1399,1399,1340,855765,1172142378,00,0.00,N,2,24, +20250616,1362,1397,1408,1346,991639,1361106121,00,0.00,N,2,2, +20250613,1360,1415,1438,1314,2031843,2748305119,00,0.00,N,5,-55, +20250612,1415,1440,1440,1402,805478,1142165434,00,0.00,N,5,-14, +20250611,1429,1472,1475,1423,1139482,1636272689,00,0.00,N,5,-39, +20250610,1468,1499,1544,1456,2048426,3070347877,00,0.00,N,5,-37, +20250609,1505,1349,1530,1341,3689223,5357482734,00,0.00,N,2,172, +20250605,1333,1328,1390,1327,545773,736050499,00,0.00,N,5,-7, +20250604,1340,1295,1345,1295,469377,624520128,00,0.00,N,2,48, +20250602,1292,1274,1360,1274,1047618,1380956788,00,0.00,N,2,21, +20250530,1271,1273,1297,1260,358515,457235159,00,0.00,N,5,-9, +20250529,1280,1299,1299,1255,565850,720942373,00,0.00,N,5,-12, +20250528,1292,1307,1326,1281,522971,678593725,00,0.00,N,5,-12, +20250527,1304,1351,1365,1304,579537,766727821,00,0.00,N,5,-50, +20250526,1354,1349,1399,1323,911035,1236719025,00,0.00,N,2,27, +20250523,1327,1292,1360,1260,1247268,1654478287,00,0.00,N,2,51, +20250522,1276,1269,1326,1231,778448,996011857,00,0.00,N,2,23, +20250521,1253,1236,1274,1236,420105,529794340,00,0.00,N,2,7, +20250520,1246,1261,1279,1201,574266,709614921,00,0.00,N,5,-10, +20250519,1256,1300,1320,1256,546715,698437017,00,0.00,N,5,-56, 20250516,1312,1281,1318,1267,582627,752469609,00,0.00,N,2,31, 20250515,1281,1296,1314,1281,438193,566029679,00,0.00,N,5,-19, 20250514,1300,1293,1336,1293,510572,669537285,00,0.00,N,2,11, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 5c01e3e505ce..032d84f247fe 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,20950,21400,21400,20400,56404,1168946350,00,0.00,N,5,-550, -20250515,21500,21850,22250,21100,63764,1378559225,00,0.00,N,3,0, -20250514,21500,21600,21750,21150,36770,787676625,00,0.00,N,5,-100, -20250513,21600,22300,22300,21350,58018,1266962750,00,0.00,N,5,-450, -20250512,22050,21300,22050,20950,100410,2176105225,00,0.00,N,2,1250, -20250509,20800,20700,21450,20150,64772,1350462150,00,0.00,N,2,250, -20250508,20550,20750,20750,20200,20913,426935200,00,0.00,N,2,50, -20250507,20500,19260,20500,19260,30226,606536440,00,0.00,N,2,1240, -20250502,19260,19950,19950,19100,25579,499950730,00,0.00,N,5,-890, -20250430,20150,20750,20850,19990,21547,435914880,00,0.00,N,5,-550, -20250429,20700,20500,20750,20100,30315,621755800,00,0.00,N,2,250, -20250428,20450,21600,21600,20250,53518,1107794450,00,0.00,N,5,-1150, -20250425,21600,21400,21750,21250,40847,880313100,00,0.00,N,2,300, -20250424,21300,21350,21750,21150,53743,1153941675,00,0.00,N,2,200, -20250423,21100,21650,21950,21050,59032,1261839900,00,0.00,N,3,0, -20250422,21100,20900,21400,20900,42127,891033875,00,0.00,N,5,-400, -20250421,21500,21300,21800,21100,64714,1386987450,00,0.00,N,2,250, -20250418,21250,21500,21500,20650,58968,1235698300,00,0.00,N,5,-100, -20250417,21350,20650,21500,20450,52687,1114236125,00,0.00,N,2,700, -20250416,20650,21400,21800,20600,92265,1949466275,00,0.00,N,5,-450, -20250415,21100,21400,22500,20400,215434,4613355075,00,0.00,N,2,100, -20250414,21000,21250,21900,20350,179571,3811324425,00,0.00,N,2,650, -20250411,20350,19000,20500,19000,159387,3158904760,00,0.00,N,2,1930, -20250410,18420,17900,18790,17800,42729,781784600,00,0.00,N,2,1190, -20250409,17230,17900,18440,17100,49641,876792955,00,0.00,N,5,-400, -20250408,17630,17450,18310,17140,66381,1179054330,00,0.00,N,2,720, -20250407,16910,17500,18090,16400,92452,1575255975,00,0.00,N,5,-1190, -20250404,18100,18100,18820,17160,85256,1517212885,00,0.00,N,5,-290, -20250403,18390,18220,18810,18080,20439,379786095,00,0.00,N,5,-340, -20250402,18730,19240,19350,18530,15228,285377285,00,0.00,N,5,-220, -20250401,18950,18320,19250,18210,34953,656133210,00,0.00,N,2,760, -20250331,18190,19170,19170,17990,43065,789256725,00,0.00,N,5,-980, -20250328,19170,19460,19800,19080,34216,659727210,00,0.00,N,5,-830, -20250327,20000,20350,20650,19860,24559,493960095,00,0.00,N,5,-500, -20250326,20500,19690,20950,19660,53636,1097579445,00,0.00,N,2,840, -20250325,19660,20000,20500,19550,35268,703528510,00,0.00,N,5,-490, -20250324,20150,19570,20400,19500,25038,502165105,00,0.00,N,2,250, -20250321,19900,20700,20850,19880,50177,1012244190,00,0.00,N,5,-1000, -20250320,20900,21600,21850,20400,56892,1192883525,00,0.00,N,5,-650, -20250319,21550,21050,22050,20700,103038,2205144625,00,0.00,N,2,150, -20250318,21400,22850,22850,21150,200139,4374598025,00,0.00,N,2,300, -20250317,21100,21300,21450,20550,86304,1817630600,00,0.00,N,5,-200, -20250314,21300,18560,22200,18560,433144,9047684070,00,0.00,N,2,2430, -20250313,18870,19410,19630,18740,95074,1815896920,00,0.00,N,5,-560, -20250312,19430,18190,22400,17640,677653,13978640380,00,0.00,N,2,1680, -20250311,17750,17720,18100,17250,40384,714618310,00,0.00,N,5,-520, -20250310,18270,17950,18290,17870,32001,577792740,00,0.00,N,2,110, -20250307,18160,18150,18400,17950,39715,719532310,00,0.00,N,3,0, -20250306,18160,18600,18630,18090,38044,695377305,00,0.00,N,5,-470, -20250305,18630,18430,18750,18170,44067,811520005,00,0.00,N,2,170, -20250304,18460,18140,18650,17460,57247,1040038595,00,0.00,N,2,310, -20250228,18150,19850,19890,18050,203751,3806420290,00,0.00,N,5,-2350, -20250227,20500,20800,21300,20300,40131,832272600,00,0.00,N,5,-250, -20250226,20750,20350,21050,20300,44474,918338550,00,0.00,N,5,-150, -20250225,20900,20500,21700,19970,80886,1689252150,00,0.00,N,2,250, -20250224,20650,21000,21400,20000,76694,1574612950,00,0.00,N,5,-1050, -20250221,21700,20950,21800,20950,65616,1396691150,00,0.00,N,2,350, -20250220,21350,23700,23800,21100,128046,2863626600,00,0.00,N,5,-1800, -20250219,23150,24200,24700,23100,130835,3118162600,00,0.00,N,5,-750, -20250218,23900,23100,24650,22700,264925,6247617650,00,0.00,N,2,1200, -20250217,22700,22600,22750,22100,76873,1724592300,00,0.00,N,2,400, -20250214,22300,22950,23200,22200,113343,2565222300,00,0.00,N,5,-650, -20250213,22950,24500,24500,22300,207135,4791738250,00,0.00,N,5,-1550, -20250212,24500,24000,25400,23400,213835,5232282300,00,0.00,N,2,500, -20250211,24000,25750,25800,23850,198519,4885265300,00,0.00,N,5,-1000, -20250210,25000,23800,25250,23100,320174,7840299400,00,0.00,N,2,900, -20250207,24100,24100,24450,23200,291338,6968867350,00,0.00,N,3,0, -20250206,24100,25500,25550,23850,413671,10151281750,00,0.00,N,5,-2050, -20250205,26150,25850,26800,25000,622636,16179540700,00,0.00,N,2,950, +20250625,11140,11340,11400,10790,137958,1517638130,00,0.00,N,5,-190, +20250624,11330,13400,13440,10850,752952,8836461615,01,-66.65,N,2,990, +20250623,10339,9923,10356,9706,1001528,10092757725,00,0.00,N,2,466, +20250620,9873,10189,10189,9689,449893,4450322025,00,0.00,N,5,-216, +20250619,10089,11007,11007,9956,728171,7519510950,00,0.00,N,5,-583, +20250618,10673,9672,10773,9439,1269667,13198106625,00,0.00,N,2,867, +20250617,9806,10239,10256,9639,578168,5728799725,00,0.00,N,5,-366, +20250616,10173,9205,10323,9005,2306567,22943590400,00,0.00,N,2,1234, +20250613,8939,9089,9155,8755,413364,3681104000,00,0.00,N,5,-50, +20250612,8989,9339,9356,8872,476390,4292027625,00,0.00,N,5,-300, +20250611,9289,9389,9522,9005,710344,6601287325,00,0.00,N,5,-150, +20250610,9439,7938,9672,7671,4246081,38180402125,00,0.00,N,2,1534, +20250609,7905,7871,8121,7704,588658,4675667775,00,0.00,N,2,250, +20250605,7654,7838,7855,7538,360170,2782224750,00,0.00,N,5,-116, +20250604,7771,7638,7838,7288,595740,4545564050,00,0.00,N,2,366, +20250602,7404,6804,7421,6670,468040,3390146400,00,0.00,N,2,667, +20250530,6737,6804,6804,6554,84689,561666350,00,0.00,N,2,33, +20250529,6704,6737,6854,6687,63828,430882000,00,0.00,N,5,-83, +20250528,6787,6704,6987,6704,73173,494997325,00,0.00,N,2,116, +20250527,6670,6954,6954,6637,113042,763691010,00,0.00,N,5,-166, +20250526,6837,6771,6937,6687,61595,419672625,00,0.00,N,2,16, +20250523,6821,6887,7004,6737,60731,413896300,00,0.00,N,2,16, +20250522,6804,7104,7121,6804,87573,609021050,00,0.00,N,5,-300, +20250521,7104,6937,7288,6887,159008,1133481250,00,0.00,N,2,266, +20250520,6837,6871,7054,6787,49447,340128825,00,0.00,N,5,-33, +20250519,6871,6937,6987,6737,72100,495430150,00,0.00,N,5,-116, +20250516,6987,7137,7137,6804,169103,1168946350,00,0.00,N,5,-183, +20250515,7171,7288,7421,7037,191168,1378559225,00,0.00,N,3,0, +20250514,7171,7204,7254,7054,110239,787676625,00,0.00,N,5,-33, +20250513,7204,7438,7438,7121,173941,1266962750,00,0.00,N,5,-150, +20250512,7354,7104,7354,6987,301036,2176105225,00,0.00,N,2,416, +20250509,6937,6904,7154,6720,194190,1350462150,00,0.00,N,2,83, +20250508,6854,6921,6921,6737,62698,426935200,00,0.00,N,2,16, +20250507,6837,6424,6837,6424,90619,606536440,00,0.00,N,2,413, +20250502,6424,6654,6654,6370,76687,499950730,00,0.00,N,5,-296, +20250430,6720,6921,6954,6667,64599,435914880,00,0.00,N,5,-183, +20250429,6904,6837,6921,6704,90886,621755800,00,0.00,N,2,83, +20250428,6821,7204,7204,6754,160450,1107794450,00,0.00,N,5,-383, +20250425,7204,7137,7254,7087,122462,880313100,00,0.00,N,2,100, +20250424,7104,7121,7254,7054,161125,1153941675,00,0.00,N,2,66, +20250423,7037,7221,7321,7021,176982,1261839900,00,0.00,N,3,0, +20250422,7037,6971,7137,6971,126299,891033875,00,0.00,N,5,-133, +20250421,7171,7104,7271,7037,194017,1386987450,00,0.00,N,2,83, +20250418,7087,7171,7171,6887,176790,1235698300,00,0.00,N,5,-33, +20250417,7121,6887,7171,6821,157959,1114236125,00,0.00,N,2,233, +20250416,6887,7137,7271,6871,276616,1949466275,00,0.00,N,5,-150, +20250415,7037,7137,7504,6804,645886,4613355075,00,0.00,N,2,33, +20250414,7004,7087,7304,6787,538366,3811324425,00,0.00,N,2,216, +20250411,6787,6337,6837,6337,477853,3158904760,00,0.00,N,2,643, +20250410,6143,5970,6267,5937,128104,781784600,00,0.00,N,2,396, +20250409,5747,5970,6150,5703,148827,876792955,00,0.00,N,5,-133, +20250408,5880,5820,6107,5717,199014,1179054330,00,0.00,N,2,240, +20250407,5640,5837,6033,5470,277177,1575255975,00,0.00,N,5,-396, +20250404,6037,6037,6277,5723,255603,1517212885,00,0.00,N,5,-96, +20250403,6133,6077,6274,6030,61277,379786095,00,0.00,N,5,-113, +20250402,6247,6417,6454,6180,45654,285377285,00,0.00,N,5,-73, +20250401,6320,6110,6420,6073,104791,656133210,00,0.00,N,2,253, +20250331,6067,6394,6394,6000,129111,789256725,00,0.00,N,5,-326, +20250328,6394,6490,6604,6364,102581,659727210,00,0.00,N,5,-276, +20250327,6670,6787,6887,6624,73629,493960095,00,0.00,N,5,-166, +20250326,6837,6567,6987,6557,160804,1097579445,00,0.00,N,2,280, +20250325,6557,6670,6837,6520,105735,703528510,00,0.00,N,5,-163, +20250324,6720,6527,6804,6504,75065,502165105,00,0.00,N,2,83, +20250321,6637,6904,6954,6630,150434,1012244190,00,0.00,N,5,-333, +20250320,6971,7204,7288,6804,170566,1192883525,00,0.00,N,5,-216, +20250319,7187,7021,7354,6904,308915,2205144625,00,0.00,N,2,50, +20250318,7137,7621,7621,7054,600030,4374598025,00,0.00,N,2,100, +20250317,7037,7104,7154,6854,258745,1817630600,00,0.00,N,5,-66, +20250314,7104,6190,7404,6190,1298595,9047684070,00,0.00,N,2,810, +20250313,6294,6474,6547,6250,285038,1815896920,00,0.00,N,5,-186, +20250312,6480,6067,7471,5883,2031650,13978640380,00,0.00,N,2,560, +20250311,5920,5910,6037,5753,121074,714618310,00,0.00,N,5,-173, +20250310,6093,5987,6100,5960,95941,577792740,00,0.00,N,2,36, +20250307,6057,6053,6137,5987,119068,719532310,00,0.00,N,3,0, +20250306,6057,6203,6213,6033,114058,695377305,00,0.00,N,5,-156, +20250305,6213,6147,6254,6060,132115,811520005,00,0.00,N,2,56, +20250304,6157,6050,6220,5823,171630,1040038595,00,0.00,N,2,103, +20250228,6053,6620,6634,6020,610859,3806420290,00,0.00,N,5,-783, +20250227,6837,6937,7104,6771,120315,832272600,00,0.00,N,5,-83, +20250226,6921,6787,7021,6771,133336,918338550,00,0.00,N,5,-50, +20250225,6971,6837,7237,6660,242501,1689252150,00,0.00,N,2,83, +20250224,6887,7004,7137,6670,229933,1574612950,00,0.00,N,5,-350, +20250221,7237,6987,7271,6987,196721,1396691150,00,0.00,N,2,116, +20250220,7121,7905,7938,7037,383890,2863626600,00,0.00,N,5,-600, +20250219,7721,8071,8238,7704,392252,3118162600,00,0.00,N,5,-250, +20250218,7971,7704,8221,7571,794263,6247617650,00,0.00,N,2,400, +20250217,7571,7538,7588,7371,230470,1724592300,00,0.00,N,2,133, +20250214,7438,7654,7738,7404,339810,2565222300,00,0.00,N,5,-216, +20250213,7654,8171,8171,7438,621005,4791738250,00,0.00,N,5,-516, +20250212,8171,8005,8472,7805,641092,5232282300,00,0.00,N,2,166, +20250211,8005,8588,8605,7955,595173,4885265300,00,0.00,N,5,-333, +20250210,8338,7938,8422,7704,959903,7840299400,00,0.00,N,2,300, +20250207,8038,8038,8155,7738,873451,6968867350,00,0.00,N,3,0, +20250206,8038,8505,8522,7955,1240214,10151281750,00,0.00,N,5,-683, +20250205,8722,8622,8939,8338,1866705,16179540700,00,0.00,N,2,316, 20250204,25200,26900,27200,24550,661879,16832049550,00,0.00,N,5,-200, 20250203,25400,20900,26750,20900,2754391,67099738400,00,0.00,N,2,4550, 20250131,20850,18300,20850,18000,1314266,26526047310,00,0.00,N,1,4800, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 8671c7cf8e6d..cc66ab4ffcb6 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4835,4900,4945,4795,71721,347010117,00,0.00,N,5,-60, +20250624,4895,4930,4970,4800,90939,443200441,00,0.00,N,2,15, +20250623,4880,4795,4915,4700,83913,404965979,00,0.00,N,2,55, +20250620,4825,4860,4895,4685,103636,497953869,00,0.00,N,5,-15, +20250619,4840,4945,4995,4805,131009,639888627,00,0.00,N,5,-105, +20250618,4945,4725,5050,4670,296256,1442863032,00,0.00,N,2,270, +20250617,4675,4705,4840,4600,100050,474446372,00,0.00,N,5,-15, +20250616,4690,4515,4760,4515,83169,389648640,00,0.00,N,2,50, +20250613,4640,4640,4820,4545,101847,468304018,00,0.00,N,5,-5, +20250612,4645,4775,4790,4645,148164,696228348,00,0.00,N,5,-130, +20250611,4775,4750,5220,4690,720832,3580757025,00,0.00,N,2,25, +20250610,4750,4635,4780,4570,136600,639285686,00,0.00,N,2,115, +20250609,4635,4515,4750,4515,212893,991031365,00,0.00,N,2,150, +20250605,4485,4525,5420,4410,1364449,6587710091,00,0.00,N,5,-40, +20250604,4525,4265,4635,4265,123032,554547564,00,0.00,N,2,270, +20250602,4255,4200,4275,4135,30895,130149798,00,0.00,N,2,65, +20250530,4190,4275,4305,4185,55748,235169163,00,0.00,N,5,-95, +20250529,4285,4250,4325,4185,50062,212410773,00,0.00,N,2,55, +20250528,4230,4290,4375,4230,47486,203408930,00,0.00,N,5,-100, +20250527,4330,4245,4350,4230,46225,197913107,00,0.00,N,2,45, +20250526,4285,4380,4420,4285,43198,187478794,00,0.00,N,5,-95, +20250523,4380,4550,4570,4360,60508,267081199,00,0.00,N,5,-150, +20250522,4530,4635,4680,4465,57257,260079114,00,0.00,N,5,-105, +20250521,4635,4780,4780,4600,89215,414428192,00,0.00,N,5,-90, +20250520,4725,4250,4790,4250,437599,2035455333,00,0.00,N,2,325, +20250519,4400,4265,4415,4230,100572,435836238,00,0.00,N,2,70, 20250516,4330,4475,4475,4300,131644,574195509,00,0.00,N,5,-150, 20250515,4480,4480,4540,4430,74688,334840335,00,0.00,N,5,-45, 20250514,4525,4545,4750,4435,485716,2223364318,00,0.00,N,5,-5, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 9ef50ca854c9..a58730fe7418 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18390,18460,18630,18130,88315,1619416490,00,0.00,N,2,110, +20250624,18280,17980,18610,17900,138264,2529480710,00,0.00,N,2,750, +20250623,17530,17920,18160,17400,125944,2226388650,00,0.00,N,5,-390, +20250620,17920,18360,18370,17850,82892,1493223750,00,0.00,N,5,-400, +20250619,18320,18110,18580,18100,62391,1139067325,00,0.00,N,2,50, +20250618,18270,18210,18710,18010,80233,1478410750,00,0.00,N,5,-90, +20250617,18360,18500,18880,18160,84157,1553707255,00,0.00,N,5,-210, +20250616,18570,18600,18740,18230,67523,1251157740,00,0.00,N,2,150, +20250613,18420,18840,19050,18000,179454,3291458910,00,0.00,N,5,-440, +20250612,18860,18840,19460,18650,291292,5517188755,00,0.00,N,2,20, +20250611,18840,19100,19100,18500,68802,1284046780,00,0.00,N,5,-180, +20250610,19020,18790,19270,18770,95153,1811731970,00,0.00,N,2,340, +20250609,18680,18850,19170,18600,86721,1633119740,00,0.00,N,5,-170, +20250605,18850,18960,19200,18700,72065,1367798390,00,0.00,N,2,10, +20250604,18840,18380,18940,18240,101586,1900902025,00,0.00,N,2,780, +20250602,18060,18200,18590,18020,70324,1282599500,00,0.00,N,5,-330, +20250530,18390,18530,18940,18260,66563,1226871655,00,0.00,N,5,-130, +20250529,18520,18370,18870,18370,60098,1118206715,00,0.00,N,5,-30, +20250528,18550,18900,18970,18160,153317,2858798965,00,0.00,N,5,-350, +20250527,18900,18600,18930,18440,120992,2261424365,00,0.00,N,2,300, +20250526,18600,17900,18660,17690,182198,3340300175,00,0.00,N,2,780, +20250523,17820,17000,17830,17000,95759,1682816165,00,0.00,N,2,740, +20250522,17080,16900,17190,16640,65123,1107291565,00,0.00,N,2,10, +20250521,17070,16920,17350,16910,38738,662359660,00,0.00,N,2,150, +20250520,16920,17080,17320,16900,56967,970300045,00,0.00,N,5,-60, +20250519,16980,16890,17350,16710,82289,1403784985,00,0.00,N,5,-60, 20250516,17040,18020,18070,16670,126261,2181067440,00,0.00,N,5,-1000, 20250515,18040,18100,18350,17710,68909,1249882805,00,0.00,N,5,-220, 20250514,18260,18190,18380,17930,97610,1773915925,00,0.00,N,2,240, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index a59b07928297..b2814247989d 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6090,6170,6180,5930,152460,924718665,00,0.00,N,5,-30, +20250624,6120,6200,6230,5970,136422,830903150,00,0.00,N,2,110, +20250623,6010,6200,6270,5880,193056,1171706485,00,0.00,N,5,-270, +20250620,6280,6270,6350,5970,165829,1015304540,00,0.00,N,2,60, +20250619,6220,6720,6890,6000,577654,3718772875,00,0.00,N,5,-400, +20250618,6620,6110,6790,5930,456572,2976331550,00,0.00,N,2,510, +20250617,6110,6170,6450,5930,153150,943206270,00,0.00,N,2,100, +20250616,6010,5630,6140,5570,290290,1739068195,00,0.00,N,2,380, +20250613,5630,6200,6200,5550,281656,1662863865,00,0.00,N,5,-190, +20250612,5820,5900,5900,5700,77590,448528605,00,0.00,N,5,-90, +20250611,5910,5610,5930,5460,154534,891185435,00,0.00,N,2,310, +20250610,5600,5820,5820,5480,101741,573064595,00,0.00,N,5,-120, +20250609,5720,5720,6070,5700,379149,2237913605,00,0.00,N,2,130, +20250605,5590,5540,5670,5410,137442,761956350,00,0.00,N,2,50, +20250604,5540,5330,5650,5210,283162,1545738295,00,0.00,N,2,360, +20250602,5180,4995,5220,4850,104056,531949585,00,0.00,N,2,210, +20250530,4970,4970,5160,4900,63240,317781200,00,0.00,N,3,0, +20250529,4970,5040,5110,4860,86488,432188524,00,0.00,N,5,-60, +20250528,5030,5110,5110,4955,59561,298769960,00,0.00,N,5,-70, +20250527,5100,5080,5350,5000,167602,861193085,00,0.00,N,5,-50, +20250526,5150,4590,5520,4565,637103,3266493038,00,0.00,N,2,560, +20250523,4590,4750,4750,4530,31375,144362735,00,0.00,N,5,-120, +20250522,4710,4835,4895,4690,37878,180041067,00,0.00,N,5,-160, +20250521,4870,4735,5000,4735,42503,208642430,00,0.00,N,2,100, +20250520,4770,4640,4790,4640,21811,103086165,00,0.00,N,2,85, +20250519,4685,4755,4775,4625,59605,279126070,00,0.00,N,5,-155, 20250516,4840,5240,5290,4805,137128,680058964,00,0.00,N,5,-440, 20250515,5280,5250,5360,5180,106887,564844220,00,0.00,N,2,30, 20250514,5250,5130,5340,5010,91622,477924805,00,0.00,N,2,70, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index d7f972b8061c..e5db6081ccc5 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8290,8400,8460,8230,29648,247614310,00,0.00,N,5,-140, +20250624,8430,8130,8480,8130,28458,236411240,00,0.00,N,2,310, +20250623,8120,8440,8440,8100,35177,287112020,00,0.00,N,5,-420, +20250620,8540,8540,8650,8360,58828,501504895,00,0.00,N,5,-10, +20250619,8550,8570,8630,8420,57280,486934895,00,0.00,N,5,-80, +20250618,8630,8560,8670,8390,49709,423658130,00,0.00,N,2,70, +20250617,8560,8110,8580,7950,127024,1068395135,00,0.00,N,2,430, +20250616,8130,8110,8240,8020,40508,327805710,00,0.00,N,5,-170, +20250613,8300,8550,8550,8100,67124,554222725,00,0.00,N,5,-100, +20250612,8400,8250,8620,8250,30480,256117040,00,0.00,N,2,70, +20250611,8330,8150,8370,8130,16980,141138240,00,0.00,N,2,200, +20250610,8130,8410,8420,8130,27892,230260215,00,0.00,N,5,-240, +20250609,8370,8530,8560,8300,27599,232097250,00,0.00,N,5,-110, +20250605,8480,8550,8690,8460,59922,513798225,00,0.00,N,5,-20, +20250604,8500,8350,8500,8320,36172,303643170,00,0.00,N,2,160, +20250602,8340,8360,8500,8290,59363,497703940,00,0.00,N,2,10, +20250530,8330,8600,8600,8310,55597,466361290,00,0.00,N,5,-300, +20250529,8630,8350,9000,8260,454717,3919473220,00,0.00,N,2,410, +20250528,8220,8150,8350,8080,47672,391865270,00,0.00,N,2,80, +20250527,8140,8150,8230,7950,39231,316267570,00,0.00,N,5,-10, +20250526,8150,7710,8830,7710,536804,4513977900,00,0.00,N,2,450, +20250523,7700,7640,7800,7560,30318,232920350,00,0.00,N,5,-10, +20250522,7710,7930,7930,7690,28968,224208495,00,0.00,N,5,-280, +20250521,7990,7830,8030,7710,27340,215791700,00,0.00,N,2,150, +20250520,7840,7800,8030,7690,26969,209600890,00,0.00,N,2,50, +20250519,7790,7800,7900,7600,34131,264410210,00,0.00,N,5,-40, 20250516,7830,8210,8240,7830,59157,469819160,00,0.00,N,5,-440, 20250515,8270,8230,8340,8050,28502,233158410,00,0.00,N,5,-80, 20250514,8350,8240,8540,8240,33597,279661175,00,0.00,N,2,70, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index a57321968c71..0914ce3ec3bc 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,49800,50700,51500,49750,159580,8026174500,00,0.00,N,5,-900, +20250624,50700,51400,51600,49500,243933,12321300000,00,0.00,N,2,400, +20250623,50300,49900,50600,48450,286211,14224332100,00,0.00,N,5,-1000, +20250620,51300,45500,52600,45150,1233346,62086177025,00,0.00,N,2,6250, +20250619,45050,45450,45700,44600,93077,4187997300,00,0.00,N,5,-350, +20250618,45400,44500,45650,44050,101847,4591498875,00,0.00,N,2,450, +20250617,44950,44950,45950,44300,114002,5142904050,00,0.00,N,2,50, +20250616,44900,44200,45450,43850,148394,6583344900,00,0.00,N,2,50, +20250613,44850,46600,46900,44700,173348,7863526300,00,0.00,N,5,-2200, +20250612,47050,46100,47050,45950,160226,7474286775,00,0.00,N,2,550, +20250611,46500,46300,46650,46100,71962,3342232925,00,0.00,N,2,200, +20250610,46300,45900,46500,45250,100829,4644787150,00,0.00,N,2,450, +20250609,45850,46100,46650,44750,159597,7295317600,00,0.00,N,5,-300, +20250605,46150,46600,46950,45550,127838,5906683800,00,0.00,N,3,0, +20250604,46150,45700,47000,45400,148575,6884156400,00,0.00,N,2,550, +20250602,45600,46250,46300,44650,146937,6678663000,00,0.00,N,2,500, +20250530,45100,43550,45100,43500,246899,11012864450,00,0.00,N,2,1900, +20250529,43200,42850,43900,42700,118229,5105256100,00,0.00,N,2,350, +20250528,42850,42600,43100,42200,104508,4464430225,00,0.00,N,5,-150, +20250527,43000,42800,43100,42050,81328,3476344250,00,0.00,N,2,250, +20250526,42750,43000,43100,41900,100484,4254822025,00,0.00,N,5,-100, +20250523,42850,43600,43900,42450,163279,7004736450,00,0.00,N,5,-1250, +20250522,44100,44200,44900,43600,392182,17321230175,00,0.00,N,2,1100, +20250521,43000,42450,45100,42150,511809,22337193825,00,0.00,N,2,2350, +20250520,40650,41750,41750,40000,149414,6061889850,00,0.00,N,5,-950, +20250519,41600,40950,43000,40900,281414,11819337400,00,0.00,N,2,1500, 20250516,40100,40500,40500,39800,64186,2570155925,00,0.00,N,5,-200, 20250515,40300,39800,40450,39700,53749,2157136525,00,0.00,N,2,100, 20250514,40200,40000,40350,39650,56134,2252947500,00,0.00,N,2,200, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 83dc93b05075..8c17a6e56962 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3580,3550,3675,3520,404794,1451044488,00,0.00,N,2,45, +20250624,3535,3945,4385,3530,3301724,12985710093,00,0.00,N,5,-340, +20250623,3875,3875,3950,3800,256926,990699262,00,0.00,N,5,-20, +20250620,3895,3895,3940,3740,279723,1080300393,00,0.00,N,2,85, +20250619,3810,3765,3920,3750,172727,659023655,00,0.00,N,3,0, +20250618,3810,3835,3860,3680,185083,700294990,00,0.00,N,2,5, +20250617,3805,3840,3925,3625,333182,1254162522,00,0.00,N,5,-35, +20250616,3840,3510,3875,3475,689675,2606154593,00,0.00,N,2,355, +20250613,3485,3550,3580,3465,106076,371197626,00,0.00,N,5,-80, +20250612,3565,3540,3585,3495,75679,266630190,00,0.00,N,2,25, +20250611,3540,3415,3595,3365,211437,742813974,00,0.00,N,2,140, +20250610,3400,3445,3465,3360,80936,274201751,00,0.00,N,5,-45, +20250609,3445,3500,3545,3405,66823,229768917,00,0.00,N,5,-55, +20250605,3500,3475,3520,3450,49162,170614440,00,0.00,N,2,25, +20250604,3475,3500,3515,3350,65240,225622270,00,0.00,N,5,-25, +20250602,3500,3480,3505,3440,62264,215333620,00,0.00,N,2,15, +20250530,3485,3430,3550,3430,31877,110936225,00,0.00,N,2,20, +20250529,3465,3475,3520,3420,56139,194112710,00,0.00,N,2,10, +20250528,3455,3420,3510,3405,58765,203619610,00,0.00,N,2,15, +20250527,3440,3460,3460,3385,39503,134906125,00,0.00,N,3,0, +20250526,3440,3460,3480,3405,69004,236964633,00,0.00,N,5,-20, +20250523,3460,3510,3555,3420,52179,180332858,00,0.00,N,5,-45, +20250522,3505,3595,3600,3485,67608,238633481,00,0.00,N,5,-95, +20250521,3600,3690,3690,3555,78085,280152913,00,0.00,N,3,0, +20250520,3600,3500,3710,3500,148992,540075250,00,0.00,N,2,120, +20250519,3480,3540,3560,3450,85468,300305580,00,0.00,N,5,-65, 20250516,3545,3330,3560,3310,202961,707191506,00,0.00,N,2,245, 20250515,3300,3370,3390,3300,47224,157055370,00,0.00,N,5,-70, 20250514,3370,3355,3405,3335,20588,69389640,00,0.00,N,3,0, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index fa65b792888d..3b15e2e9b013 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,7 +1,33 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5050,5050,5050,5050,0,0,00,0.00,Y,3,0, +20250624,5050,5050,5050,5050,0,0,00,0.00,Y,3,0, +20250623,5050,5050,5050,5050,0,0,00,0.00,Y,3,0, +20250620,5050,5050,5050,5050,0,0,00,0.00,Y,3,0, +20250619,5050,5050,5050,5050,6,30300,00,0.00,Y,3,0, +20250618,5050,4400,5060,4400,196,911360,00,0.00,Y,2,650, +20250617,4400,3900,4400,3900,140,575400,00,0.00,Y,2,400, +20250616,4000,4000,4000,4000,0,0,00,0.00,Y,3,-100, +20250613,4100,4100,4100,4100,100,410000,00,0.00,Y,3,0, +20250612,4100,4000,4100,4000,100,405000,00,0.00,Y,2,100, +20250611,4000,4000,4000,4000,0,0,00,0.00,Y,3,0, +20250610,4000,4000,4000,4000,0,0,00,0.00,Y,3,0, +20250609,4000,3900,4000,3900,100,395000,00,0.00,Y,2,100, +20250605,3900,3900,4100,3900,60,237000,00,0.00,Y,3,0, +20250604,3900,3800,3900,3800,50,193000,00,0.00,Y,2,100, +20250602,3800,3800,3800,3800,0,0,00,0.00,Y,3,0, +20250530,3800,3800,3800,3800,0,0,00,0.00,Y,3,0, +20250529,3800,3800,3800,3800,0,0,00,0.00,Y,3,0, +20250528,3800,3800,3800,3800,0,0,00,0.00,Y,3,0, +20250527,3800,3800,3800,3800,20,76000,00,0.00,Y,2,5, +20250526,3795,3500,3795,3500,90,330950,00,0.00,Y,1,495, +20250523,3300,3300,3300,3300,20,66000,00,0.00,Y,3,0, +20250522,3300,3300,3300,3300,20,66000,00,0.00,Y,3,0, +20250521,3300,3305,3305,3300,40,132050,00,0.00,Y,3,0, +20250520,3300,3305,3305,3300,10,33030,00,0.00,Y,5,-100, +20250519,3400,3400,3400,3400,32,108800,00,0.00,Y,5,-100, 20250516,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, 20250515,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, -20250514,3500,3500,3500,3500,8,28000,00,0.00,Y,3,0, +20250514,3500,3500,3500,3500,8,28000,00,0.00,N,3,0, 20250513,3500,3500,3500,3500,10,35000,00,0.00,N,5,-10, 20250512,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, 20250509,3510,3510,3510,3510,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index f1278cb21c2f..2f09e332e935 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1228,1211,1275,1184,635367,781197630,00,0.00,N,2,23, +20250624,1205,1218,1254,1175,644959,779341052,00,0.00,N,5,-14, +20250623,1219,1112,1400,1051,5858395,7606571403,00,0.00,N,2,104, +20250620,1115,1130,1227,1065,453475,513915676,00,0.00,N,5,-30, +20250619,1145,1203,1203,1127,200993,231826638,00,0.00,N,5,-58, +20250618,1203,1134,1232,1115,857869,1010273140,00,0.00,N,2,69, +20250617,1134,1050,1150,1020,695346,774292664,00,0.00,N,2,86, +20250616,1048,1057,1070,1011,155798,160521791,00,0.00,N,5,-9, +20250613,1057,1081,1107,1053,174363,188260846,00,0.00,N,5,-53, +20250612,1110,1115,1115,1070,166347,180915345,00,0.00,N,2,10, +20250611,1100,1120,1120,1045,676974,725539270,00,0.00,N,5,-20, +20250610,1120,981,1250,981,5321006,6173525309,00,0.00,N,2,139, +20250609,981,988,1006,980,108377,106738562,00,0.00,N,5,-12, +20250605,993,998,1012,980,85467,84678339,00,0.00,N,5,-5, +20250604,998,1013,1013,988,67242,66960442,00,0.00,N,5,-2, +20250602,1000,1000,1013,995,32509,32521478,00,0.00,N,3,0, +20250530,1000,1040,1063,994,104155,105360867,00,0.00,N,5,-50, +20250529,1050,1070,1073,1048,45945,48510273,00,0.00,N,5,-24, +20250528,1074,1064,1077,1044,27480,29057575,00,0.00,N,5,-2, +20250527,1076,1072,1080,1015,152917,161419188,00,0.00,N,2,5, +20250526,1071,1082,1082,1049,51196,54742447,00,0.00,N,5,-9, +20250523,1080,1079,1100,1062,50607,54672616,00,0.00,N,5,-9, +20250522,1089,1075,1090,1066,39439,42448218,00,0.00,N,2,13, +20250521,1076,1093,1107,1060,21406,23141783,00,0.00,N,5,-15, +20250520,1091,1094,1108,1079,55824,60870053,00,0.00,N,5,-3, +20250519,1094,1085,1108,1084,99786,109010155,00,0.00,N,2,9, 20250516,1085,1175,1200,1065,170072,187575714,00,0.00,N,5,-89, 20250515,1174,1112,1200,1105,238783,273529960,00,0.00,N,2,63, 20250514,1111,1036,1149,1035,428268,472882302,00,0.00,N,2,76, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 264c8218ef5a..4b7ce04e84c6 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3025,3025,3070,3000,80277,244127805,00,0.00,N,5,-35, +20250624,3060,3145,3165,3040,82659,255385300,00,0.00,N,5,-85, +20250623,3145,3185,3195,3055,20878,65431405,00,0.00,N,5,-35, +20250620,3180,3170,3200,3150,51063,162318810,00,0.00,N,2,10, +20250619,3170,3200,3205,3145,19188,60690055,00,0.00,N,5,-20, +20250618,3190,3275,3275,3150,31449,100449940,00,0.00,N,5,-45, +20250617,3235,3295,3295,3185,40553,130348732,00,0.00,N,3,0, +20250616,3235,3260,3260,3190,32020,103248125,00,0.00,N,5,-25, +20250613,3260,3295,3295,3180,18759,60719700,00,0.00,N,5,-35, +20250612,3295,3320,3425,3290,118737,398357920,00,0.00,N,5,-25, +20250611,3320,3225,3325,3210,76153,250971475,00,0.00,N,2,95, +20250610,3225,3250,3280,3200,13604,43876347,00,0.00,N,2,5, +20250609,3220,3210,3265,3190,14700,47375160,00,0.00,N,2,10, +20250605,3210,3230,3250,3185,24277,78111442,00,0.00,N,5,-5, +20250604,3215,3270,3290,3200,19317,62190280,00,0.00,N,5,-30, +20250602,3245,3295,3295,3180,19073,61827520,00,0.00,N,5,-30, +20250530,3275,3290,3290,3235,12409,40370815,00,0.00,N,2,5, +20250529,3270,3200,3290,3200,15927,51937846,00,0.00,N,2,35, +20250528,3235,3230,3265,3180,16586,53422030,00,0.00,N,2,25, +20250527,3210,3180,3240,3175,14484,46390290,00,0.00,N,2,25, +20250526,3185,3190,3190,3130,11464,36450730,00,0.00,N,5,-5, +20250523,3190,3225,3230,3150,11582,36746876,00,0.00,N,3,0, +20250522,3190,3250,3250,3160,15450,49267760,00,0.00,N,5,-60, +20250521,3250,3300,3300,3185,30375,97943305,00,0.00,N,5,-25, +20250520,3275,3335,3335,3260,21767,71594113,00,0.00,N,5,-60, +20250519,3335,3320,3380,3285,32213,107444420,00,0.00,N,3,0, 20250516,3335,3265,3370,3265,33583,111883605,00,0.00,N,2,45, 20250515,3290,3235,3360,3235,17719,58567150,00,0.00,N,2,25, 20250514,3265,3265,3300,3195,17811,57364950,00,0.00,N,2,40, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 16dd07715f05..165514b22b7c 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7110,7210,7310,6850,37777,269875805,00,0.00,N,5,-100, +20250624,7210,7040,7380,6910,51470,372068555,00,0.00,N,2,180, +20250623,7030,7140,7400,6920,23034,163377870,00,0.00,N,5,-110, +20250620,7140,7060,7150,6880,23746,166208980,00,0.00,N,2,40, +20250619,7100,7070,7320,7020,50977,365226450,00,0.00,N,2,30, +20250618,7070,6930,7070,6810,34140,239559900,00,0.00,N,2,140, +20250617,6930,6880,6960,6770,12266,84436900,00,0.00,N,2,50, +20250616,6880,7050,7050,6780,10552,72997900,00,0.00,N,5,-200, +20250613,7080,7110,7130,6740,19006,130545290,00,0.00,N,2,110, +20250612,6970,6950,7030,6870,9211,64049280,00,0.00,N,2,20, +20250611,6950,7090,7090,6830,12281,85302160,00,0.00,N,3,0, +20250610,6950,6990,7090,6920,10017,69675620,00,0.00,N,5,-40, +20250609,6990,6800,7040,6800,21438,148658980,00,0.00,N,2,160, +20250605,6830,6860,6860,6780,21795,148746230,00,0.00,N,5,-30, +20250604,6860,6720,6880,6720,13126,89796460,00,0.00,N,2,90, +20250602,6770,6690,6770,6600,14814,98494080,00,0.00,N,3,0, +20250530,6770,6760,6850,6710,19268,130382010,00,0.00,N,2,10, +20250529,6760,6670,6900,6670,11555,78696350,00,0.00,N,2,20, +20250528,6740,6620,6740,6580,10446,69484440,00,0.00,N,2,120, +20250527,6620,6650,6690,6620,4917,32655840,00,0.00,N,5,-20, +20250526,6640,6700,6740,6630,6637,44257600,00,0.00,N,5,-60, +20250523,6700,6710,6790,6650,6860,45964050,00,0.00,N,5,-60, +20250522,6760,6870,6870,6670,7521,50467385,00,0.00,N,5,-110, +20250521,6870,6720,6930,6720,5221,35749920,00,0.00,N,2,80, +20250520,6790,6650,6880,6650,11870,80780600,00,0.00,N,2,140, +20250519,6650,6950,6950,6590,13014,86639360,00,0.00,N,5,-170, 20250516,6820,7050,7050,6680,25631,174779800,00,0.00,N,5,-70, 20250515,6890,6780,7150,6730,44121,306046910,00,0.00,N,2,120, 20250514,6770,6780,6790,6730,6210,42044440,00,0.00,N,5,-10, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index ab3ebaebe754..5bcc0836f7fa 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9490,9550,9700,9450,120822,1153968110,00,0.00,N,5,-20, +20250624,9510,9380,9600,9270,190694,1800703960,00,0.00,N,2,150, +20250623,9360,9190,9470,9070,190521,1779779245,00,0.00,N,2,120, +20250620,9240,9220,9330,9100,116106,1072768220,00,0.00,N,2,40, +20250619,9200,9170,9230,9060,51284,468436580,00,0.00,N,2,30, +20250618,9170,9310,9550,8980,159824,1475848715,00,0.00,N,5,-130, +20250617,9300,8910,9370,8880,147833,1342972330,00,0.00,N,2,410, +20250616,8890,8970,9000,8770,82210,729518775,00,0.00,N,5,-90, +20250613,8980,9180,9180,8950,79380,714039755,00,0.00,N,5,-210, +20250612,9190,9190,9250,9150,69726,641757675,00,0.00,N,5,-30, +20250611,9220,9150,9230,9070,77614,710984645,00,0.00,N,2,70, +20250610,9150,9240,9240,9070,49168,448189000,00,0.00,N,5,-30, +20250609,9180,9030,9180,8950,97125,882098320,00,0.00,N,2,150, +20250605,9030,9060,9090,8970,68967,621570700,00,0.00,N,5,-60, +20250604,9090,9110,9190,9020,54972,498221020,00,0.00,N,3,0, +20250602,9090,9120,9180,9030,32189,292216155,00,0.00,N,5,-40, +20250530,9130,9130,9220,9040,35388,322655710,00,0.00,N,3,0, +20250529,9130,9200,9240,9010,53423,488298610,00,0.00,N,5,-70, +20250528,9200,9240,9240,9100,39405,361448050,00,0.00,N,2,50, +20250527,9150,9100,9250,9060,44182,403682210,00,0.00,N,5,-10, +20250526,9160,9040,9220,9000,51045,466403210,00,0.00,N,2,130, +20250523,9030,9090,9090,8910,51197,460552760,00,0.00,N,5,-60, +20250522,9090,9200,9250,9010,57680,524430740,00,0.00,N,5,-100, +20250521,9190,9310,9350,9160,46598,431096000,00,0.00,N,2,10, +20250520,9180,9020,9200,9010,49842,454069540,00,0.00,N,2,170, +20250519,9010,9180,9230,8960,73519,664306740,00,0.00,N,5,-170, 20250516,9180,9260,9320,9120,55227,507173230,00,0.00,N,5,-60, 20250515,9240,9380,9380,9170,89798,828702720,00,0.00,N,5,-140, 20250514,9380,9530,9530,9250,88827,828204300,00,0.00,N,5,-70, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 187b3d3301e8..3468a75641e7 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,53700,54500,54500,52400,614509,32695873550,00,0.00,N,5,-800, +20250624,54500,53200,54600,50500,898968,47414619350,00,0.00,N,2,2200, +20250623,52300,50300,53950,48700,1244857,63911984975,00,0.00,N,2,900, +20250620,51400,49150,51600,48050,913836,45897642325,00,0.00,N,2,2250, +20250619,49150,50400,50500,48000,672211,32739573450,00,0.00,N,5,-1050, +20250618,50200,46300,51400,45000,1922547,94994896000,00,0.00,N,2,3650, +20250617,46550,48350,49100,45300,924422,43314615350,00,0.00,N,5,-1800, +20250616,48350,46800,48850,45650,1125509,53771290275,00,0.00,N,2,1100, +20250613,47250,50500,50700,45850,1671366,78985666350,00,0.00,N,5,-3050, +20250612,50300,54200,54200,50000,1782756,91952270850,00,0.00,N,5,-5700, +20250611,56000,52500,57000,51500,1540160,84796289800,00,0.00,N,2,2800, +20250610,53200,52800,54700,52100,885670,47069322950,00,0.00,N,5,-500, +20250609,53700,50900,58900,50800,3391507,187329775450,00,0.00,N,2,5850, +20250605,47850,42550,50200,41400,6098888,285337065925,00,0.00,N,2,5350, +20250604,42500,39950,43150,36300,4273367,173537150050,00,0.00,N,2,7650, +20250602,34850,31700,35400,31300,1028340,35199622000,00,0.00,N,2,3700, +20250530,31150,33000,33100,31100,196257,6200755125,00,0.00,N,5,-1650, +20250529,32800,32450,33400,32250,237958,7825946700,00,0.00,N,2,600, +20250528,32200,32400,32700,31950,163388,5270751650,00,0.00,N,5,-300, +20250527,32500,33300,33350,31450,284433,9210559525,00,0.00,N,2,900, +20250526,31600,30950,31750,30700,139023,4358797400,00,0.00,N,2,1050, +20250523,30550,30250,30850,30100,94862,2888175550,00,0.00,N,2,300, +20250522,30250,30550,30600,30100,109811,3327512650,00,0.00,N,5,-1050, +20250521,31300,31450,32000,30900,119320,3754525450,00,0.00,N,2,100, +20250520,31200,31650,32000,31050,121540,3814009475,00,0.00,N,2,100, +20250519,31100,31250,31700,30450,209318,6507142000,00,0.00,N,5,-900, 20250516,32000,33150,33450,31500,310299,9965241800,00,0.00,N,5,-1600, 20250515,33600,34650,35650,33600,402648,13925784450,00,0.00,N,5,-800, 20250514,34400,34000,35100,33600,394696,13553593050,00,0.00,N,2,1300, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 44e16dcb855d..259837ca481f 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20900,21200,21800,20550,98225,2065247300,00,0.00,N,2,50, +20250624,20850,21000,21550,20150,102867,2153512950,00,0.00,N,3,0, +20250623,20850,21700,21700,20450,132843,2782099675,00,0.00,N,5,-1050, +20250620,21900,22450,22600,21850,83956,1861632575,00,0.00,N,5,-550, +20250619,22450,23500,24300,21950,241763,5597016275,00,0.00,N,5,-1050, +20250618,23500,23800,24400,23200,101085,2391912800,00,0.00,N,5,-300, +20250617,23800,24400,24900,23475,192333,4654052650,00,0.00,N,5,-650, +20250616,24450,22050,25500,22000,669419,16164682025,00,0.00,N,2,2650, +20250613,21800,21650,21800,21050,101811,2179314325,00,0.00,N,2,250, +20250612,21550,21200,22450,21200,124203,2717576375,00,0.00,N,2,350, +20250611,21200,21150,21900,20950,67312,1446350450,00,0.00,N,2,50, +20250610,21150,20900,21900,20500,144748,3098359300,00,0.00,N,2,250, +20250609,20900,19150,21400,19110,315598,6468150775,00,0.00,N,2,1760, +20250605,19140,19500,19500,18860,86682,1651473885,00,0.00,N,5,-400, +20250604,19540,19060,19560,18890,66477,1282617855,00,0.00,N,2,490, +20250602,19050,19300,19980,19050,84878,1640985225,00,0.00,N,5,-50, +20250530,19100,19050,19530,19030,42046,804920785,00,0.00,N,5,-10, +20250529,19110,19700,19700,19010,117334,2255343070,00,0.00,N,5,-280, +20250528,19390,20300,20300,19330,124828,2465126370,00,0.00,N,5,-610, +20250527,20000,20600,21200,20000,81371,1671758725,00,0.00,N,5,-400, +20250526,20400,20100,20600,19940,88959,1798850155,00,0.00,N,2,400, +20250523,20000,20100,20650,19920,64508,1300976725,00,0.00,N,5,-300, +20250522,20300,20300,20450,19720,97194,1938321480,00,0.00,N,3,0, +20250521,20300,20850,20850,20200,53469,1094268825,00,0.00,N,5,-150, +20250520,20450,20350,21050,20250,73310,1512320475,00,0.00,N,2,150, +20250519,20300,19970,20900,19850,73016,1479495950,00,0.00,N,5,-100, 20250516,20400,21350,21450,19990,100931,2064101980,00,0.00,N,5,-1050, 20250515,21450,20750,21650,20350,106385,2260020200,00,0.00,N,2,700, 20250514,20750,20100,21100,19700,118724,2405365690,00,0.00,N,2,650, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 6fcf5709a060..b5566c1b3bb9 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2425,2445,2445,2400,85690,206863745,00,0.00,N,5,-5, +20250624,2430,2445,2475,2370,227942,550530810,00,0.00,N,5,-15, +20250623,2445,2530,2530,2440,142709,351638296,00,0.00,N,5,-105, +20250620,2550,2540,2585,2515,66711,169366156,00,0.00,N,2,10, +20250619,2540,2600,2600,2530,51676,131662715,00,0.00,N,5,-5, +20250618,2545,2525,2550,2500,105876,267192150,00,0.00,N,5,-5, +20250617,2550,2525,2570,2495,77612,197214805,00,0.00,N,2,25, +20250616,2525,2500,2560,2495,80802,203338442,00,0.00,N,5,-10, +20250613,2535,2650,2650,2520,125339,319606112,00,0.00,N,5,-65, +20250612,2600,2585,2700,2540,215307,559409230,00,0.00,N,2,30, +20250611,2570,2550,2575,2530,54084,138109531,00,0.00,N,2,35, +20250610,2535,2585,2585,2515,97023,245612405,00,0.00,N,5,-15, +20250609,2550,2570,2595,2530,89281,227736565,00,0.00,N,5,-20, +20250605,2570,2615,2615,2555,75646,195007268,00,0.00,N,5,-20, +20250604,2590,2620,2660,2580,106643,277675533,00,0.00,N,5,-55, +20250602,2645,2690,2700,2610,54811,144792760,00,0.00,N,5,-45, +20250530,2690,2630,2725,2590,126118,338119010,00,0.00,N,2,60, +20250529,2630,2670,2670,2595,83572,218636185,00,0.00,N,2,15, +20250528,2615,2630,2710,2605,80044,210833567,00,0.00,N,5,-15, +20250527,2630,2620,2750,2605,71830,191200460,00,0.00,N,5,-15, +20250526,2645,2615,2670,2590,73459,193544694,00,0.00,N,2,5, +20250523,2640,2660,2665,2530,75179,197083074,00,0.00,N,2,10, +20250522,2630,2620,2710,2595,182137,484889950,00,0.00,N,2,20, +20250521,2610,2525,2615,2520,94054,242519202,00,0.00,N,2,85, +20250520,2525,2520,2620,2515,184059,467386515,00,0.00,N,5,-55, +20250519,2580,2695,2960,2535,2140051,5914764833,00,0.00,N,2,60, 20250516,2520,2665,2665,2510,172383,438028500,00,0.00,N,5,-110, 20250515,2630,2665,2670,2570,64636,168288990,00,0.00,N,2,20, 20250514,2610,2615,2675,2575,92484,241460175,00,0.00,N,5,-30, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 451ebbcc5b04..ff5d505755ae 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10000,10070,10120,9850,86683,862255195,00,0.00,N,5,-90, +20250624,10090,10050,10540,9880,100245,1007952570,00,0.00,N,2,50, +20250623,10040,9900,10120,9580,91480,890497420,00,0.00,N,2,10, +20250620,10030,9700,10200,9610,152976,1517065980,00,0.00,N,2,260, +20250619,9770,9550,9860,9350,50903,488458400,00,0.00,N,2,140, +20250618,9630,9570,9640,9330,77706,740077625,00,0.00,N,2,130, +20250617,9500,9800,10100,9420,113632,1098793440,00,0.00,N,5,-300, +20250616,9800,9580,9840,9370,117148,1128221470,00,0.00,N,2,460, +20250613,9340,9750,9750,9150,103464,968795420,00,0.00,N,5,-410, +20250612,9750,9760,9840,9460,99004,954129230,00,0.00,N,2,110, +20250611,9640,9150,9660,9120,148496,1408080160,00,0.00,N,2,490, +20250610,9150,9040,9280,8950,58566,531145575,00,0.00,N,3,0, +20250609,9150,9070,9180,8990,40485,368127680,00,0.00,N,2,60, +20250605,9090,8910,9180,8900,86613,785163935,00,0.00,N,2,190, +20250604,8900,9010,9110,8780,104242,929351630,00,0.00,N,5,-270, +20250602,9170,8960,9290,8910,31963,289388375,00,0.00,N,2,80, +20250530,9090,9040,9090,8760,57031,510069045,00,0.00,N,2,50, +20250529,9040,8730,9170,8650,96260,857615710,00,0.00,N,2,290, +20250528,8750,9140,9140,8670,85515,755816040,00,0.00,N,5,-270, +20250527,9020,8720,9100,8580,133965,1195354200,00,0.00,N,2,600, +20250526,8420,9090,9090,8330,95727,812669040,00,0.00,N,5,-460, +20250523,8880,8850,9050,8600,59461,519237860,00,0.00,N,2,30, +20250522,8850,9080,9230,8800,59041,527844850,00,0.00,N,5,-270, +20250521,9120,8900,9180,8830,60793,548825235,00,0.00,N,2,300, +20250520,8820,8960,9120,8700,48204,428407860,00,0.00,N,5,-130, +20250519,8950,9180,9490,8760,74565,662709950,00,0.00,N,5,-200, 20250516,9150,9240,9400,9090,45651,418380080,00,0.00,N,5,-90, 20250515,9240,9390,9390,9070,39315,362283210,00,0.00,N,5,-150, 20250514,9390,9130,9430,8960,69525,643797990,00,0.00,N,2,240, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index f7650bed7268..c2928ab23c3b 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4150,4115,4180,4105,8273,34103638,00,0.00,N,2,50, +20250624,4100,4050,4150,4050,8717,35658011,00,0.00,N,2,50, +20250623,4050,4175,4175,4005,13681,55376705,00,0.00,N,5,-60, +20250620,4110,4120,4150,4075,10767,44505907,00,0.00,N,2,20, +20250619,4090,4175,4175,4070,8095,33151025,00,0.00,N,5,-45, +20250618,4135,4140,4150,4115,27784,114836737,00,0.00,N,3,0, +20250617,4135,4150,4190,4120,7620,31676042,00,0.00,N,5,-15, +20250616,4150,4165,4165,4105,11163,46052582,00,0.00,N,2,30, +20250613,4120,4340,4340,4105,15223,64180687,00,0.00,N,5,-215, +20250612,4335,4300,4355,4275,11828,51090505,00,0.00,N,2,35, +20250611,4300,4225,4300,4190,10743,45546202,00,0.00,N,2,50, +20250610,4250,4260,4270,4220,8346,35428775,00,0.00,N,5,-5, +20250609,4255,4150,4275,4120,23254,97983499,00,0.00,N,2,105, +20250605,4150,4135,4190,4025,21494,88341815,00,0.00,N,2,40, +20250604,4110,4050,4180,3990,24941,101598572,00,0.00,N,2,95, +20250602,4015,4035,4065,3970,14185,56897911,00,0.00,N,5,-10, +20250530,4025,4070,4070,4000,10870,43740075,00,0.00,N,3,0, +20250529,4025,4005,4030,3995,5811,23299114,00,0.00,N,2,25, +20250528,4000,4005,4040,3990,6084,24369692,00,0.00,N,3,0, +20250527,4000,4045,4045,3965,20491,81800761,00,0.00,N,5,-40, +20250526,4040,4065,4650,4030,377797,1639521881,00,0.00,N,5,-70, +20250523,4110,4030,4110,3990,16502,66865020,00,0.00,N,2,80, +20250522,4030,4145,4175,3955,28303,114148988,00,0.00,N,5,-145, +20250521,4175,4200,4250,3990,37848,154123815,00,0.00,N,2,60, +20250520,4115,4260,4300,4105,12350,51483885,00,0.00,N,5,-145, +20250519,4260,4415,4415,4260,9793,42104150,00,0.00,N,5,-200, 20250516,4460,4455,4495,4295,18358,79845765,00,0.00,N,5,-5, 20250515,4465,4495,4495,4405,7796,34623440,00,0.00,N,5,-30, 20250514,4495,4405,4500,4360,6069,26782187,00,0.00,N,2,95, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 99536254b694..d3d94fa360ce 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,150400,152500,153800,150400,11753,1785321700,00,0.00,N,5,-2100, +20250624,152500,148500,153100,148500,22784,3440960350,00,0.00,N,2,4400, +20250623,148100,148000,148900,146000,17449,2567788050,00,0.00,N,5,-400, +20250620,148500,151000,151100,148200,17744,2647651150,00,0.00,N,5,-2200, +20250619,150700,149600,151500,148400,12039,1798914700,00,0.00,N,2,700, +20250618,150000,151400,153200,149600,14836,2238205950,00,0.00,N,5,-1700, +20250617,151700,160200,160200,151100,29466,4550240150,00,0.00,N,5,-8500, +20250616,160200,158900,162600,158300,27458,4398382450,00,0.00,N,2,2700, +20250613,157500,159100,159900,152500,34224,5289798100,00,0.00,N,5,-1600, +20250612,159100,161000,161400,158600,18211,2908972850,00,0.00,N,5,-800, +20250611,159900,161000,161700,157900,21173,3368857300,00,0.00,N,2,1900, +20250610,158000,157200,158800,154800,13960,2191669350,00,0.00,N,2,1400, +20250609,156600,155700,158200,154800,19034,2984623700,00,0.00,N,2,1100, +20250605,155500,156500,158000,153900,14030,2182005500,00,0.00,N,5,-1000, +20250604,156500,151000,158900,151000,38071,5932806350,00,0.00,N,2,4600, +20250602,151900,166500,166500,147700,91957,14109684700,00,0.00,N,5,-17100, +20250530,169000,169100,172800,166600,7278,1227493050,00,0.00,N,5,-100, +20250529,169100,169600,172800,168500,11231,1911256300,00,0.00,N,5,-500, +20250528,169600,167500,170300,165300,7664,1288627400,00,0.00,N,2,2100, +20250527,167500,166400,170700,165500,11088,1874296850,00,0.00,N,2,1200, +20250526,166300,160200,166600,160200,10903,1802295900,00,0.00,N,2,4200, +20250523,162100,159500,164000,158200,6978,1131457950,00,0.00,N,2,2600, +20250522,159500,164000,164100,159000,9374,1502851000,00,0.00,N,5,-4500, +20250521,164000,167000,167000,164000,5120,844377900,00,0.00,N,5,-200, +20250520,164200,165500,167900,162500,8049,1327251050,00,0.00,N,5,-400, +20250519,164600,167100,167800,162600,10844,1789704600,00,0.00,N,5,-3000, 20250516,167600,168500,170700,166500,8086,1362957450,00,0.00,N,5,-900, 20250515,168500,171900,171900,167100,13775,2316585500,00,0.00,N,5,-3700, 20250514,172200,171500,173500,168000,7385,1263189500,00,0.00,N,2,500, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index cdf85a42d344..974311506105 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2365,2410,2410,2340,193769,457942782,00,0.00,N,5,-30, +20250624,2395,2345,2445,2345,413043,992922467,00,0.00,N,2,55, +20250623,2340,2385,2445,2310,260079,609306518,00,0.00,N,5,-40, +20250620,2380,2365,2395,2345,139936,332175809,00,0.00,N,2,20, +20250619,2360,2415,2415,2350,191139,452333981,00,0.00,N,5,-20, +20250618,2380,2405,2415,2370,162574,387674645,00,0.00,N,5,-25, +20250617,2405,2400,2425,2350,356817,853377211,00,0.00,N,2,5, +20250616,2400,2515,2520,2370,571395,1379923319,00,0.00,N,5,-90, +20250613,2490,2500,2535,2385,958426,2380716901,00,0.00,N,2,25, +20250612,2465,2515,2525,2455,377705,939232831,00,0.00,N,2,10, +20250611,2455,2500,2530,2450,339779,842812616,00,0.00,N,2,10, +20250610,2445,2450,2470,2400,247452,603535695,00,0.00,N,5,-5, +20250609,2450,2490,2510,2425,472944,1165351486,00,0.00,N,2,35, +20250605,2415,2400,2445,2365,308463,745850945,00,0.00,N,2,40, +20250604,2375,2330,2415,2330,397188,943909661,00,0.00,N,2,80, +20250602,2295,2330,2370,2280,173625,402172765,00,0.00,N,5,-5, +20250530,2300,2270,2310,2260,95944,219131880,00,0.00,N,2,10, +20250529,2290,2295,2305,2275,76188,174369912,00,0.00,N,5,-5, +20250528,2295,2270,2335,2270,159958,370632931,00,0.00,N,2,15, +20250527,2280,2275,2295,2235,97780,221473251,00,0.00,N,2,20, +20250526,2260,2205,2277,2205,186654,419796361,00,0.00,N,2,55, +20250523,2205,2215,2240,2200,88142,195246044,00,0.00,N,5,-10, +20250522,2215,2280,2290,2205,125495,279969235,00,0.00,N,5,-80, +20250521,2295,2250,2305,2240,86578,197329556,00,0.00,N,2,45, +20250520,2250,2235,2270,2220,105115,235931605,00,0.00,N,2,15, +20250519,2235,2280,2305,2225,147685,331424798,00,0.00,N,5,-45, 20250516,2280,2415,2445,2280,601759,1393919057,00,0.00,N,5,-180, 20250515,2460,2405,2510,2400,518548,1278706069,00,0.00,N,2,65, 20250514,2395,2390,2420,2365,172324,412577715,00,0.00,N,2,20, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 5cf39cdb9832..533c9dfcb6d5 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2775,2855,2875,2775,132533,370669057,00,0.00,N,5,-70, +20250624,2845,2930,2930,2820,89244,253371085,00,0.00,N,2,30, +20250623,2815,2860,2870,2810,140879,398729526,00,0.00,N,5,-65, +20250620,2880,2840,3055,2820,756044,2238065137,00,0.00,N,2,20, +20250619,2860,2890,2890,2800,96609,271584320,00,0.00,N,2,5, +20250618,2855,2815,2940,2815,87736,249470070,00,0.00,N,3,0, +20250617,2855,2945,2945,2800,92026,262772095,00,0.00,N,5,-50, +20250616,2905,2900,2930,2850,60235,174002540,00,0.00,N,2,5, +20250613,2900,2940,2940,2830,143533,413076356,00,0.00,N,5,-40, +20250612,2940,2950,3015,2915,100409,298767919,00,0.00,N,2,5, +20250611,2935,2970,2995,2935,53701,159267320,00,0.00,N,5,-35, +20250610,2970,3025,3040,2935,72523,216758665,00,0.00,N,5,-25, +20250609,2995,2850,3000,2800,547504,1605364995,00,0.00,N,2,145, +20250605,2850,2775,2860,2760,80353,226654355,00,0.00,N,2,80, +20250604,2770,2785,2860,2755,52744,146215660,00,0.00,N,5,-15, +20250602,2785,2800,2815,2755,73249,204022790,00,0.00,N,5,-20, +20250530,2805,2765,2820,2765,31942,88990682,00,0.00,N,2,5, +20250529,2800,2800,2840,2750,142320,397032662,00,0.00,N,5,-5, +20250528,2805,2740,3000,2720,426633,1218287185,00,0.00,N,2,65, +20250527,2740,2825,2825,2720,51635,141114252,00,0.00,N,5,-15, +20250526,2755,2770,2840,2720,31839,87378800,00,0.00,N,5,-15, +20250523,2770,2780,2850,2725,51495,141905055,00,0.00,N,5,-10, +20250522,2780,2855,2860,2780,121993,341216695,00,0.00,N,5,-100, +20250521,2880,2905,2915,2860,44671,128723945,00,0.00,N,2,25, +20250520,2855,2860,2950,2840,69748,201403875,00,0.00,N,2,10, +20250519,2845,2910,2930,2840,40599,116370755,00,0.00,N,5,-65, 20250516,2910,2885,3000,2840,57953,166995440,00,0.00,N,2,25, 20250515,2885,2895,2895,2850,32804,94107035,00,0.00,N,5,-15, 20250514,2900,2905,2930,2850,60198,173607785,00,0.00,N,2,15, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 4f3a8cd38f86..ce5563f35db2 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1155,1155,1155,1155,0,0,00,0.00,Y,3,0, -20250515,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, -20250514,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, -20250513,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, -20250512,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, -20250509,1155,1155,1155,1155,0,0,00,0.00,N,0,0, -20250508,1155,1155,1155,1155,0,0,00,0.00,N,0,0, -20250507,1155,1155,1155,1155,0,0,00,0.00,N,0,0, -20250502,1155,1134,1167,1134,157423,181038215,00,0.00,N,2,21, -20250430,1134,1127,1158,1123,88090,100071798,00,0.00,N,2,7, -20250429,1127,1121,1127,1116,26417,29648143,00,0.00,N,2,2, -20250428,1125,1120,1125,1115,66290,74317466,00,0.00,N,2,6, -20250425,1119,1128,1150,1109,89293,99802693,00,0.00,N,5,-9, -20250424,1128,1135,1135,1115,30215,33843642,00,0.00,N,3,0, -20250423,1128,1131,1139,1116,42481,47886288,00,0.00,N,5,-3, -20250422,1131,1131,1136,1121,23623,26684395,00,0.00,N,3,0, -20250421,1131,1147,1147,1124,40834,46314709,00,0.00,N,5,-16, -20250418,1147,1138,1147,1110,76462,85970069,00,0.00,N,3,0, -20250417,1147,1135,1155,1135,33469,38362239,00,0.00,N,2,2, -20250416,1145,1135,1149,1120,83311,94677654,00,0.00,N,2,10, -20250415,1135,1118,1135,1105,53541,59930029,00,0.00,N,2,16, -20250414,1119,1066,1120,1057,133696,147209205,00,0.00,N,2,53, -20250411,1066,1051,1099,1046,221628,234323823,00,0.00,N,2,15, -20250410,1051,1025,1051,1021,281237,294778913,00,0.00,N,2,36, -20250409,1015,1019,1037,992,95373,95737047,00,0.00,N,5,-13, -20250408,1028,1000,1033,999,98373,99475790,00,0.00,N,2,28, -20250407,1000,1041,1044,995,130689,131379832,00,0.00,N,5,-50, -20250404,1050,1059,1059,990,49407,51308749,00,0.00,N,5,-10, -20250403,1060,1032,1080,1032,37425,39450816,00,0.00,N,2,8, -20250402,1052,1059,1075,1014,56589,58706002,00,0.00,N,5,-7, -20250401,1059,1049,1065,1032,37562,39416998,00,0.00,N,2,29, -20250331,1030,1050,1056,1029,54980,57165549,00,0.00,N,5,-20, -20250328,1050,1066,1066,1049,27780,29239305,00,0.00,N,5,-16, -20250327,1066,1075,1084,1060,39175,42108437,00,0.00,N,5,-10, -20250326,1076,1075,1080,1066,41497,44586953,00,0.00,N,3,0, -20250325,1076,1086,1103,1069,68495,74225556,00,0.00,N,5,-20, -20250324,1096,1077,1125,1072,82370,89588287,00,0.00,N,2,7, -20250321,1089,1083,1090,1070,38984,42188541,00,0.00,N,2,6, -20250320,1083,1083,1088,1077,18674,20241959,00,0.00,N,3,0, -20250319,1083,1093,1095,1079,38381,41583077,00,0.00,N,5,-12, -20250318,1095,1102,1110,1079,95592,104218163,00,0.00,N,5,-7, -20250317,1102,1133,1133,1050,160427,176581954,00,0.00,N,5,-22, -20250314,1124,1130,1175,1114,134684,151484014,00,0.00,N,5,-1, -20250313,1125,1130,1138,1125,25668,28946891,00,0.00,N,5,-5, -20250312,1130,1122,1138,1122,25478,28790255,00,0.00,N,2,1, -20250311,1129,1103,1139,1101,36526,40556008,00,0.00,N,3,0, -20250310,1129,1134,1140,1123,25373,28626307,00,0.00,N,5,-5, -20250307,1134,1132,1139,1130,22712,25727072,00,0.00,N,5,-4, -20250306,1138,1150,1150,1130,70029,79576115,00,0.00,N,5,-3, -20250305,1141,1144,1155,1134,48655,55423351,00,0.00,N,5,-3, -20250304,1144,1150,1155,1132,32724,37300125,00,0.00,N,5,-6, -20250228,1150,1166,1185,1149,69083,80333838,00,0.00,N,5,-27, -20250227,1177,1145,1189,1137,177577,207007824,00,0.00,N,2,39, -20250226,1138,1129,1143,1129,53620,60975024,00,0.00,N,2,9, -20250225,1129,1122,1139,1121,45464,51293004,00,0.00,N,2,3, -20250224,1126,1127,1134,1112,47022,52958724,00,0.00,N,5,-1, -20250221,1127,1127,1135,1124,77806,87824984,00,0.00,N,2,1, -20250220,1126,1122,1138,1117,83108,93569412,00,0.00,N,5,-6, -20250219,1132,1136,1144,1128,58827,66681087,00,0.00,N,5,-12, -20250218,1144,1134,1164,1125,139138,158499065,00,0.00,N,2,10, -20250217,1134,1105,1215,1090,428155,494566429,00,0.00,N,2,28, -20250214,1106,1116,1116,1089,90932,99591704,00,0.00,N,3,0, -20250213,1106,1093,1115,1092,71140,78163477,00,0.00,N,2,3, -20250212,1103,1071,1120,1071,95087,104363242,00,0.00,N,2,28, -20250211,1075,1073,1082,1065,127536,136918146,00,0.00,N,2,3, -20250210,1072,1089,1101,1065,146328,157214101,00,0.00,N,5,-29, -20250207,1101,1103,1110,1084,39795,43505283,00,0.00,N,2,9, -20250206,1092,1093,1115,1091,44902,49262606,00,0.00,N,2,1, -20250205,1091,1089,1097,1088,35197,38393609,00,0.00,N,2,1, -20250204,1090,1073,1092,1073,55255,59972971,00,0.00,N,2,8, +20250625,5440,5510,5510,5370,13624,73821110,00,0.00,N,5,-10, +20250624,5450,5400,5460,5390,14081,76295230,00,0.00,N,2,50, +20250623,5400,5480,5530,5300,21880,118244530,00,0.00,N,5,-140, +20250620,5540,5570,5570,5450,14510,80121070,00,0.00,N,5,-30, +20250619,5570,5660,5660,5420,61338,334738580,00,0.00,N,5,-30, +20250618,5600,5560,5600,5510,7612,42312720,00,0.00,N,2,30, +20250617,5570,5680,5680,5350,34066,189305205,00,0.00,N,5,-110, +20250616,5680,5650,5690,5600,19648,111356750,00,0.00,N,2,40, +20250613,5640,5730,5730,5450,20627,115388915,00,0.00,N,5,-30, +20250612,5670,5790,5790,5670,8508,48676550,00,0.00,N,5,-60, +20250611,5730,5690,5750,5640,21418,122294730,00,0.00,N,2,40, +20250610,5690,5650,5740,5650,13517,76814880,00,0.00,N,5,-50, +20250609,5740,5750,5820,5700,9938,56981400,00,0.00,N,5,-10, +20250605,5750,5880,5880,5740,13737,79673110,00,0.00,N,5,-50, +20250604,5800,5780,5860,5760,17188,99547300,00,0.00,N,2,20, +20250602,5780,5730,5820,5630,17073,97889005,00,0.00,N,2,50, +20250530,5730,5690,5850,5570,21085,120154260,00,0.00,N,2,70, +20250529,5660,5660,5780,5570,13830,77676060,00,0.00,N,3,0, +20250528,5660,5640,5690,5510,18247,102805760,00,0.00,N,2,10, +20250527,5650,5720,5720,5550,10270,57842855,00,0.00,N,5,-70, +20250526,5720,5780,6140,5530,111784,646101265,00,0.00,N,5,-60, +20250523,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250522,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250521,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250520,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250519,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250516,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250515,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250514,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250513,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250512,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250509,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250508,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250507,5780,5780,5780,5780,0,0,00,0.00,N,0,0, +20250502,5780,5674,5840,5674,31457,181038215,00,0.00,N,2,105, +20250430,5674,5639,5795,5619,17602,100071798,00,0.00,N,2,35, +20250429,5639,5609,5639,5584,5278,29648143,00,0.00,N,2,10, +20250428,5629,5604,5629,5579,13246,74317466,00,0.00,N,2,30, +20250425,5599,5644,5754,5549,17843,99802693,00,0.00,N,5,-45, +20250424,5644,5679,5679,5579,6037,33843642,00,0.00,N,3,0, +20250423,5644,5659,5699,5584,8488,47886288,00,0.00,N,5,-15, +20250422,5659,5659,5684,5609,4720,26684395,00,0.00,N,3,0, +20250421,5659,5739,5739,5624,8159,46314709,00,0.00,N,5,-80, +20250418,5739,5694,5739,5554,15279,85970069,00,0.00,N,3,0, +20250417,5739,5679,5780,5679,6688,38362239,00,0.00,N,2,10, +20250416,5729,5679,5749,5604,16647,94677654,00,0.00,N,2,50, +20250415,5679,5594,5679,5529,10698,59930029,00,0.00,N,2,80, +20250414,5599,5334,5604,5289,26716,147209205,00,0.00,N,2,265, +20250411,5334,5259,5499,5234,44287,234323823,00,0.00,N,2,75, +20250410,5259,5129,5259,5109,56198,294778913,00,0.00,N,2,180, +20250409,5079,5099,5189,4964,19058,95737047,00,0.00,N,5,-65, +20250408,5144,5004,5169,4999,19657,99475790,00,0.00,N,2,140, +20250407,5004,5209,5224,4979,26115,131379832,00,0.00,N,5,-250, +20250404,5254,5299,5299,4954,9872,51308749,00,0.00,N,5,-50, +20250403,5304,5164,5404,5164,7478,39450816,00,0.00,N,2,40, +20250402,5264,5299,5379,5074,11308,58706002,00,0.00,N,5,-35, +20250401,5299,5249,5329,5164,7505,39416998,00,0.00,N,2,145, +20250331,5154,5254,5284,5149,10986,57165549,00,0.00,N,5,-100, +20250328,5254,5334,5334,5249,5551,29239305,00,0.00,N,5,-80, +20250327,5334,5379,5424,5304,7828,42108437,00,0.00,N,5,-50, +20250326,5384,5379,5404,5334,8292,44586953,00,0.00,N,3,0, +20250325,5384,5434,5519,5349,13687,74225556,00,0.00,N,5,-100, +20250324,5484,5389,5629,5364,16459,89588287,00,0.00,N,2,35, +20250321,5449,5419,5454,5354,7790,42188541,00,0.00,N,2,30, +20250320,5419,5419,5444,5389,3731,20241959,00,0.00,N,3,0, +20250319,5419,5469,5479,5399,7669,41583077,00,0.00,N,5,-60, +20250318,5479,5514,5554,5399,19101,104218163,00,0.00,N,5,-35, +20250317,5514,5669,5669,5254,32057,176581954,00,0.00,N,5,-110, +20250314,5624,5654,5880,5574,26913,151484014,00,0.00,N,5,-5, +20250313,5629,5654,5694,5629,5129,28946891,00,0.00,N,5,-25, +20250312,5654,5614,5694,5614,5091,28790255,00,0.00,N,2,5, +20250311,5649,5519,5699,5509,7298,40556008,00,0.00,N,3,0, +20250310,5649,5674,5704,5619,5070,28626307,00,0.00,N,5,-25, +20250307,5674,5664,5699,5654,4538,25727072,00,0.00,N,5,-20, +20250306,5694,5754,5754,5654,13993,79576115,00,0.00,N,5,-15, +20250305,5709,5724,5780,5674,9722,55423351,00,0.00,N,5,-15, +20250304,5724,5754,5780,5664,6539,37300125,00,0.00,N,5,-30, +20250228,5754,5835,5930,5749,13804,80333838,00,0.00,N,5,-135, +20250227,5890,5729,5950,5689,35484,207007824,00,0.00,N,2,195, +20250226,5694,5649,5719,5649,10714,60975024,00,0.00,N,2,45, +20250225,5649,5614,5699,5609,9084,51293004,00,0.00,N,2,15, +20250224,5634,5639,5674,5564,9396,52958724,00,0.00,N,5,-5, +20250221,5639,5639,5679,5624,15547,87824984,00,0.00,N,2,5, +20250220,5634,5614,5694,5589,16607,93569412,00,0.00,N,5,-30, +20250219,5664,5684,5724,5644,11755,66681087,00,0.00,N,5,-60, +20250218,5724,5674,5825,5629,27803,158499065,00,0.00,N,2,50, +20250217,5674,5529,6080,5454,85556,494566429,00,0.00,N,2,140, +20250214,5534,5584,5584,5449,18170,99591704,00,0.00,N,3,0, +20250213,5534,5469,5579,5464,14215,78163477,00,0.00,N,2,15, +20250212,5519,5359,5604,5359,19000,104363242,00,0.00,N,2,140, +20250211,5379,5369,5414,5329,25485,136918146,00,0.00,N,2,15, +20250210,5364,5449,5509,5329,29240,157214101,00,0.00,N,5,-145, +20250207,5509,5519,5554,5424,7952,43505283,00,0.00,N,2,45, +20250206,5464,5469,5579,5459,8972,49262606,00,0.00,N,2,5, +20250205,5459,5449,5489,5444,7033,38393609,00,0.00,N,2,5, +20250204,5454,5369,5464,5369,11041,59972971,00,0.00,N,2,40, 20250203,1082,1111,1125,1075,51349,55658454,00,0.00,N,5,-41, 20250131,1123,1130,1140,1113,47945,53745625,00,0.00,N,5,-7, 20250124,1130,1150,1150,1120,112121,126605360,00,0.00,N,5,-16, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index f5bca5521b31..946b7f4e6237 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3650,3710,3745,3625,129206,475089095,00,0.00,N,5,-20, +20250624,3670,3665,3690,3635,100364,367980974,00,0.00,N,2,30, +20250623,3640,3690,3690,3595,84237,305149849,00,0.00,N,5,-105, +20250620,3745,3845,3845,3740,106702,402184664,00,0.00,N,5,-45, +20250619,3790,3890,3940,3765,206142,787533605,00,0.00,N,5,-115, +20250618,3905,3900,4150,3870,1163673,4697708330,00,0.00,N,2,25, +20250617,3880,3845,3965,3800,368142,1432468899,00,0.00,N,2,115, +20250616,3765,3755,3815,3680,120957,452125320,00,0.00,N,2,10, +20250613,3755,3910,3945,3715,312516,1200498945,00,0.00,N,5,-110, +20250612,3865,3850,3890,3825,209148,806196553,00,0.00,N,5,-70, +20250611,3935,3845,4070,3815,653408,2563964846,00,0.00,N,2,125, +20250610,3810,3890,3920,3800,462444,1785640052,00,0.00,N,5,-85, +20250609,3895,3900,3930,3845,1260392,4632969766,00,0.00,N,5,-15, +20250605,3910,4160,4190,3910,619639,2498960557,00,0.00,N,5,-190, +20250604,4100,4315,4340,4055,1677736,6938750291,00,0.00,N,5,-335, +20250602,4435,4845,4970,4435,1101605,5085318686,00,0.00,N,5,-200, +20250530,4635,4800,5230,4540,7960499,39059467794,00,0.00,N,2,340, +20250529,4295,3590,4705,3525,8636335,37364862685,00,0.00,N,2,675, +20250528,3620,3715,4225,3620,1449533,5631383864,00,0.00,N,5,-160, +20250527,3780,3460,4110,3435,5812458,22555661429,00,0.00,N,2,420, +20250526,3360,3420,3445,3330,115562,390213760,00,0.00,N,5,-55, +20250523,3415,3435,3480,3200,424881,1436797497,00,0.00,N,5,-140, +20250522,3555,3110,3670,3110,1980419,6962722225,00,0.00,N,2,470, +20250521,3085,3070,3110,3055,17265,53242065,00,0.00,N,2,45, +20250520,3040,3055,3105,3035,17759,54199850,00,0.00,N,5,-15, +20250519,3055,3160,3160,3050,30513,94240275,00,0.00,N,5,-80, 20250516,3135,3180,3185,3115,19210,60254930,00,0.00,N,5,-25, 20250515,3160,3210,3210,3135,16330,51560415,00,0.00,N,5,-15, 20250514,3175,3160,3185,3135,18617,58778720,00,0.00,N,2,20, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 581cd0942d30..f76672f34d5f 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1254,1392,1392,1220,1938756,2471341145,00,0.00,N,5,-48, +20250624,1302,1198,1302,1168,1600822,2037463458,00,0.00,N,2,138, +20250623,1164,1177,1270,1134,569881,687819973,00,0.00,N,5,-16, +20250620,1180,1140,1186,1123,366313,427802590,00,0.00,N,2,44, +20250619,1136,1131,1158,1123,146298,166050877,00,0.00,N,2,5, +20250618,1131,1123,1180,1115,372462,422590682,00,0.00,N,2,8, +20250617,1123,1164,1169,1099,244071,272576817,00,0.00,N,5,-27, +20250616,1150,1130,1184,1097,343998,391779556,00,0.00,N,5,-4, +20250613,1154,1180,1180,1071,444423,500266235,00,0.00,N,2,19, +20250612,1135,1111,1190,1094,496132,561691299,00,0.00,N,2,25, +20250611,1110,1010,1110,994,523093,559657543,00,0.00,N,2,100, +20250610,1010,1020,1049,999,151553,153037938,00,0.00,N,5,-10, +20250609,1020,1020,1050,990,284272,289726568,00,0.00,N,5,-14, +20250605,1034,1030,1051,1026,69009,71226337,00,0.00,N,5,-16, +20250604,1050,1050,1050,1032,85236,88627086,00,0.00,N,2,13, +20250602,1037,1025,1052,1025,53726,55719335,00,0.00,N,5,-1, +20250530,1038,1025,1041,1020,63375,65226277,00,0.00,N,2,4, +20250529,1034,1031,1041,1012,81007,83554216,00,0.00,N,2,3, +20250528,1031,1064,1090,1001,328752,340486001,00,0.00,N,5,-33, +20250527,1064,1063,1080,1056,82767,87995680,00,0.00,N,5,-10, +20250526,1074,1063,1077,1063,116130,124164356,00,0.00,N,2,11, +20250523,1063,1060,1100,1057,218054,233927316,00,0.00,N,5,-8, +20250522,1071,1075,1175,1050,730986,814273905,00,0.00,N,5,-3, +20250521,1074,1078,1126,1062,113397,121081579,00,0.00,N,5,-9, +20250520,1083,1078,1134,1078,341595,374330734,00,0.00,N,2,3, +20250519,1080,1080,1097,1060,182137,196504375,00,0.00,N,3,0, 20250516,1080,1103,1119,1058,197540,211115363,00,0.00,N,5,-15, 20250515,1095,1081,1121,1076,235404,256920752,00,0.00,N,2,15, 20250514,1080,1079,1095,1059,218894,235822352,00,0.00,N,2,1, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 46e102855f6c..e30caa0157b6 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6380,6520,6520,6270,105154,669601300,00,0.00,N,5,-70, +20250624,6450,6350,6490,6320,138681,890435710,00,0.00,N,2,130, +20250623,6320,6360,6520,6260,180976,1154948730,00,0.00,N,5,-130, +20250620,6450,6280,6450,6220,124489,788021695,00,0.00,N,2,110, +20250619,6340,6440,6460,6270,160390,1018930085,00,0.00,N,2,70, +20250618,6270,6170,6350,6120,142767,896445275,00,0.00,N,2,70, +20250617,6200,6230,6330,6100,132950,824311135,00,0.00,N,3,0, +20250616,6200,6140,6260,6070,79269,489876760,00,0.00,N,2,60, +20250613,6140,6310,6330,6050,123066,755853150,00,0.00,N,5,-170, +20250612,6310,6440,6450,6270,129332,818050935,00,0.00,N,5,-120, +20250611,6430,6470,6490,6340,178084,1144835265,00,0.00,N,2,50, +20250610,6380,6460,6490,6300,186407,1186773760,00,0.00,N,5,-80, +20250609,6460,6570,6730,6390,619894,4051463050,00,0.00,N,2,70, +20250605,6390,6080,6500,5970,930688,5874329145,00,0.00,N,2,420, +20250604,5970,5760,6050,5750,178382,1055828955,00,0.00,N,2,210, +20250602,5760,5650,5850,5650,70318,405219485,00,0.00,N,2,60, +20250530,5700,5670,5730,5620,50000,283644340,00,0.00,N,5,-20, +20250529,5720,5700,5720,5630,26415,149824410,00,0.00,N,2,40, +20250528,5680,5540,5730,5520,80956,458942685,00,0.00,N,2,140, +20250527,5540,5610,5680,5510,83873,466846955,00,0.00,N,5,-120, +20250526,5660,5560,5710,5550,59910,338256535,00,0.00,N,2,60, +20250523,5600,5650,5730,5600,104133,587752615,00,0.00,N,5,-80, +20250522,5680,5780,5780,5640,99503,568382110,00,0.00,N,5,-100, +20250521,5780,5780,5870,5670,75019,434914105,00,0.00,N,3,0, +20250520,5780,5740,5980,5680,205765,1191537330,00,0.00,N,5,-30, +20250519,5810,5760,5870,5730,87445,504356290,00,0.00,N,5,-50, 20250516,5860,5990,6030,5730,167455,982731460,00,0.00,N,5,-260, 20250515,6120,6130,6130,5830,102477,618107120,00,0.00,N,2,40, 20250514,6080,6250,6250,6030,177555,1086814675,00,0.00,N,5,-180, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index f1eecac01f57..e1cea57a9eb6 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,178100,179500,184300,172100,214812,38213404000,00,0.00,N,5,-5600, +20250624,183700,171000,185000,161800,491623,87140255050,00,0.00,N,2,19600, +20250623,164100,163200,165300,162000,61363,10043843450,00,0.00,N,5,-4600, +20250620,168700,164500,169200,161800,106304,17776283950,00,0.00,N,2,4000, +20250619,164700,162000,168400,159500,216628,35760841400,00,0.00,N,2,3700, +20250618,161000,145300,161500,144600,239584,37719224050,00,0.00,N,2,13800, +20250617,147200,151000,151200,145200,39349,5805123100,00,0.00,N,5,-1300, +20250616,148500,140900,152200,140700,69727,10251120350,00,0.00,N,2,5500, +20250613,143000,146000,147500,141600,55900,8009337150,00,0.00,N,5,-4400, +20250612,147400,148800,150000,147300,39596,5903834550,00,0.00,N,5,-1300, +20250611,148700,148100,150400,147600,69352,10349947900,00,0.00,N,2,1400, +20250610,147300,149500,149600,145700,56991,8397257350,00,0.00,N,2,200, +20250609,147100,140000,148800,139400,105284,15300386950,00,0.00,N,2,7300, +20250605,139800,140400,142200,138000,66510,9285717000,00,0.00,N,5,-1700, +20250604,141500,139000,142700,138300,33133,4686858750,00,0.00,N,2,2500, +20250602,139000,141400,141800,137800,34531,4805216000,00,0.00,N,5,-4400, +20250530,143400,143000,143400,139200,201368,28758557950,00,0.00,N,5,-600, +20250529,144000,142700,144500,141700,40346,5799999250,00,0.00,N,2,2100, +20250528,141900,145000,145500,141600,53196,7630854800,00,0.00,N,5,-2400, +20250527,144300,142000,145000,140300,75054,10776625300,00,0.00,N,2,2900, +20250526,141400,141800,144500,140100,53850,7644483700,00,0.00,N,5,-400, +20250523,141800,138400,143500,138400,92859,13156343100,00,0.00,N,2,2600, +20250522,139200,131700,140500,131700,89509,12405317150,00,0.00,N,2,6200, +20250521,133000,131900,136200,131800,32097,4300808550,00,0.00,N,2,1300, +20250520,131700,134200,135600,131200,32132,4267793300,00,0.00,N,5,-2500, +20250519,134200,133600,135200,133000,36187,4855273750,00,0.00,N,5,-1000, 20250516,135200,135300,137400,135200,28599,3887715450,00,0.00,N,5,-1200, 20250515,136400,136500,137800,135700,40395,5523317450,00,0.00,N,5,-1500, 20250514,137900,135600,138100,135000,80359,11010807000,00,0.00,N,2,3900, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 0611b9aaa5a0..eb97f20450a3 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2920,2920,2930,2870,19391,56013600,00,0.00,N,3,0, +20250624,2920,2920,3000,2820,27014,78755197,00,0.00,N,5,-5, +20250623,2925,2835,2945,2835,36327,104546512,00,0.00,N,5,-35, +20250620,2960,2925,2965,2920,19749,58089580,00,0.00,N,2,15, +20250619,2945,2960,2970,2900,8772,25635735,00,0.00,N,5,-5, +20250618,2950,2945,2975,2900,23490,69017811,00,0.00,N,2,10, +20250617,2940,2955,2965,2885,32554,95013327,00,0.00,N,5,-20, +20250616,2960,2920,2985,2915,35997,106165087,00,0.00,N,2,45, +20250613,2915,3030,3065,2890,60781,178495053,00,0.00,N,5,-130, +20250612,3045,3150,3150,2900,38705,118101055,00,0.00,N,5,-55, +20250611,3100,3120,3135,3040,24498,74810975,00,0.00,N,2,15, +20250610,3085,3080,3155,3020,47242,146243538,00,0.00,N,2,5, +20250609,3080,3020,3080,2980,39996,121003966,00,0.00,N,2,65, +20250605,3015,2935,3020,2910,37498,111543950,00,0.00,N,2,60, +20250604,2955,2995,3040,2830,33425,98835964,00,0.00,N,5,-40, +20250602,2995,2990,3030,2950,49846,149049660,00,0.00,N,5,-30, +20250530,3025,2960,3060,2940,48474,145779071,00,0.00,N,2,75, +20250529,2950,2910,2950,2895,12200,35554880,00,0.00,N,2,35, +20250528,2915,2855,2925,2840,26200,75848201,00,0.00,N,2,40, +20250527,2875,2915,2975,2850,27268,78490126,00,0.00,N,5,-40, +20250526,2915,2940,2950,2860,25023,72518655,00,0.00,N,5,-25, +20250523,2940,3000,3010,2915,15233,44999341,00,0.00,N,5,-25, +20250522,2965,2920,3020,2920,51079,151962555,00,0.00,N,2,45, +20250521,2920,2800,2980,2800,29824,86968902,00,0.00,N,2,100, +20250520,2820,2820,2890,2760,39943,112351086,00,0.00,N,3,0, +20250519,2820,2870,2900,2800,26523,75738588,00,0.00,N,5,-50, 20250516,2870,2925,2940,2847,41800,120852064,00,0.00,N,5,-80, 20250515,2950,2895,2985,2870,13528,39540348,00,0.00,N,2,55, 20250514,2895,2900,2995,2790,47488,136583240,00,0.00,N,5,-5, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 14626282dbc7..95956836c7de 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,5780,6730,6750,5370,5296417,31602320315,00,0.00,N,5,-1220, -20250515,7000,8430,8440,6850,2022314,15195658010,00,0.00,N,5,-1540, -20250514,8540,8520,9670,8040,5377610,47080086265,00,0.00,N,2,30, -20250513,8510,7300,9200,6940,12489705,105521171150,00,0.00,N,2,1070, -20250512,7440,6580,8120,6580,9821837,74502826645,00,0.00,N,2,1190, -20250509,6250,6820,6960,6200,1318088,8628588920,00,0.00,N,5,-490, -20250508,6740,7110,7300,6400,2595600,17824765420,00,0.00,N,5,-90, -20250507,6830,6360,7340,5780,5159910,34866485750,00,0.00,N,2,710, -20250502,6120,5330,7600,5240,10293028,66588747825,00,0.00,N,5,-640, -20250430,6760,5640,6760,5570,6863152,43318153115,00,0.00,N,1,1560, -20250429,5200,5550,5620,5030,706853,3675859605,00,0.00,N,5,-290, -20250428,5490,6600,6610,5370,636342,3699372990,00,0.00,N,5,-770, -20250425,6260,6130,6350,6100,288700,1795874380,00,0.00,N,5,-90, -20250424,6350,6600,7120,6090,1362910,9021073230,00,0.00,N,2,30, -20250423,6320,6990,6990,6080,861677,5511721715,00,0.00,N,5,-500, -20250422,6820,7080,7250,6640,741294,5080080025,00,0.00,N,5,-330, -20250421,7150,7720,7900,7100,824277,6105430560,00,0.00,N,5,-560, -20250418,7710,7980,8770,7200,3389243,26803175160,00,0.00,N,5,-200, -20250417,7910,8240,8780,7780,2216906,18146418745,00,0.00,N,5,-480, -20250416,8390,9230,9560,8200,5448466,47730570445,00,0.00,N,5,-2460, -20250415,10850,8800,11440,8710,4865540,53292586465,00,0.00,N,2,2050, -20250414,8800,8600,9740,8180,2015533,18121933070,00,0.00,N,5,-130, -20250411,8930,9860,10180,8710,1194005,10943957940,00,0.00,N,5,-930, -20250410,9860,10140,11580,9180,2349602,24802896480,00,0.00,N,5,-570, -20250409,10430,12000,12550,9730,2657590,29207861210,00,0.00,N,5,-1190, -20250408,11620,11620,11620,11620,0,0,00,0.00,N,0,0, -20250407,11620,11020,12900,10350,4197107,49943376460,00,0.00,N,2,210, -20250404,11410,11390,13050,8050,15840692,176774378540,00,0.00,N,2,1040, -20250403,10370,10370,10370,10370,0,0,00,0.00,N,0,0, -20250402,10370,8550,10370,7700,10831066,101712534465,00,0.00,N,1,2390, -20250401,7980,7980,7980,6850,3594895,27035215715,00,0.00,N,1,1840, -20250331,6140,5800,6140,5400,3078206,17791100640,00,0.00,N,1,1410, -20250328,4730,4730,4730,4730,189916,898302680,00,0.00,N,1,1090, -20250327,3640,3245,3640,3175,190632,674157185,00,0.00,N,1,840, -20250326,2800,2705,2800,2675,39404,112450695,00,0.00,N,3,0, -20250325,2800,2655,2800,2600,26127,69611500,00,0.00,N,2,145, -20250324,2655,2700,2815,2565,23293,61971695,00,0.00,N,5,-45, -20250321,2700,2705,2845,2665,9016,24682795,00,0.00,N,5,-5, -20250320,2705,2745,2795,2705,3783,10359015,00,0.00,N,5,-40, -20250319,2745,2715,2850,2715,12465,34446255,00,0.00,N,2,30, -20250318,2715,2800,2800,2710,5593,15328010,00,0.00,N,2,10, -20250317,2705,2700,2795,2700,13943,37837865,00,0.00,N,2,5, -20250314,2700,2745,2840,2700,8904,24325590,00,0.00,N,5,-45, -20250313,2745,2755,2800,2680,12605,34610970,00,0.00,N,2,15, -20250312,2730,2740,2835,2700,10184,27908960,00,0.00,N,5,-10, -20250311,2740,2770,2905,2715,8218,22811185,00,0.00,N,5,-30, -20250310,2770,2845,2860,2760,8698,24273305,00,0.00,N,5,-110, -20250307,2880,2885,2895,2750,11668,32911084,00,0.00,N,5,-5, -20250306,2885,2855,2885,2835,3467,9935120,00,0.00,N,2,30, -20250305,2855,2860,2950,2800,5501,15792225,00,0.00,N,5,-5, -20250304,2860,2925,2925,2820,2072,5941893,00,0.00,N,5,-45, -20250228,2905,2935,3000,2870,5297,15344930,00,0.00,N,5,-30, -20250227,2935,2945,2975,2870,3015,8826440,00,0.00,N,5,-65, -20250226,3000,2965,3030,2850,17693,52382470,00,0.00,N,3,0, -20250225,3000,2890,3050,2885,20969,62458205,00,0.00,N,2,110, -20250224,2890,2845,3000,2815,20030,58885105,00,0.00,N,2,45, -20250221,2845,2730,2900,2720,25332,71920740,00,0.00,N,2,115, -20250220,2730,2815,2815,2730,13685,37998945,00,0.00,N,5,-170, -20250219,2900,2755,2900,2600,36987,100734505,00,0.00,N,2,90, -20250218,2810,2780,2895,2715,15379,42482710,00,0.00,N,2,55, -20250217,2755,2730,2760,2710,9182,25078265,00,0.00,N,2,25, -20250214,2730,2840,2840,2720,19157,52643710,00,0.00,N,5,-115, -20250213,2845,2915,2930,2845,12207,35034865,00,0.00,N,5,-90, -20250212,2935,2905,3055,2865,7184,20793805,00,0.00,N,2,30, -20250211,2905,2920,2940,2860,7076,20433935,00,0.00,N,5,-40, -20250210,2945,2785,3055,2760,50942,146290385,00,0.00,N,2,160, -20250207,2785,2780,2965,2740,9541,27039765,00,0.00,N,2,5, -20250206,2780,2775,2780,2735,4358,12054705,00,0.00,N,2,5, -20250205,2775,2790,2865,2620,15996,43458615,00,0.00,N,5,-15, +20250625,3005,3030,3095,2995,314871,953772861,00,0.00,N,5,-25, +20250624,3030,2980,3180,2870,796403,2414115261,00,0.00,N,2,205, +20250623,2825,2985,2985,2785,300501,852511075,00,0.00,N,5,-120, +20250620,2945,2860,2950,2815,241816,698192940,00,0.00,N,2,85, +20250619,2860,3015,3015,2840,280165,812100759,00,0.00,N,5,-115, +20250618,2975,2945,3000,2920,252204,748348755,00,0.00,N,2,35, +20250617,2940,3020,3020,2890,271167,795365892,00,0.00,N,5,-50, +20250616,2990,3095,3095,2850,397692,1173910545,00,0.00,N,2,40, +20250613,2950,3170,3210,2915,806988,2425733666,00,0.00,N,5,-190, +20250612,3140,2980,3345,2920,1457374,4596937686,00,0.00,N,2,180, +20250611,2960,3090,3350,2960,1008156,3121187886,00,0.00,N,5,-90, +20250610,3050,3255,3255,3045,430379,1338546051,00,0.00,N,5,-195, +20250609,3245,3270,3335,3060,589795,1880735501,00,0.00,N,5,-15, +20250605,3260,3270,3465,3100,1134934,3752991454,00,0.00,N,5,-5, +20250604,3265,4300,4415,3115,2493309,8688551903,01,-9.00,N,5,-575, +20250602,3840,4304,4304,3703,1351602,5395954984,00,0.00,N,5,-445, +20250530,4285,4795,4804,4258,1134538,5060366486,00,0.00,N,5,-291, +20250529,4577,4349,5123,4331,5009835,24105278660,00,0.00,N,2,245, +20250528,4331,4549,4622,4185,779397,3389046344,00,0.00,N,5,-172, +20250527,4504,4558,4959,4322,2247595,10344495135,00,0.00,N,2,72, +20250526,4431,4586,4777,4349,899602,4016827522,00,0.00,N,5,-154, +20250523,4586,5004,5641,4577,8309897,42735471855,00,0.00,N,2,181, +20250522,4404,4549,4704,4304,1130782,5046514665,00,0.00,N,5,-263, +20250521,4668,4822,5132,4613,1622512,7799364780,00,0.00,N,5,-154, +20250520,4822,4549,5405,4422,8333734,41968284891,00,0.00,N,2,254, +20250519,4567,5195,5204,4290,2218357,10191553614,00,0.00,N,5,-691, +20250516,5259,6123,6142,4886,5820539,31602320315,00,0.00,N,5,-1110, +20250515,6369,7670,7680,6233,2222437,15195658010,00,0.00,N,5,-1401, +20250514,7770,7752,8799,7316,5909766,47080086265,00,0.00,N,2,27, +20250513,7743,6642,8371,6315,13725659,105521171150,00,0.00,N,2,973, +20250512,6770,5987,7388,5987,10793784,74502826645,00,0.00,N,2,1082, +20250509,5687,6205,6333,5641,1448523,8628588920,00,0.00,N,5,-445, +20250508,6133,6469,6642,5823,2852455,17824765420,00,0.00,N,5,-81, +20250507,6214,5787,6679,5259,5670523,34866485750,00,0.00,N,2,646, +20250502,5568,4850,6915,4768,11311604,66588747825,00,0.00,N,5,-582, +20250430,6151,5132,6151,5068,7542314,43318153115,00,0.00,N,1,1419, +20250429,4731,5050,5113,4577,776801,3675859605,00,0.00,N,5,-263, +20250428,4995,6005,6014,4886,699313,3699372990,00,0.00,N,5,-700, +20250425,5696,5578,5778,5550,317269,1795874380,00,0.00,N,5,-81, +20250424,5778,6005,6478,5541,1497780,9021073230,00,0.00,N,2,27, +20250423,5750,6360,6360,5532,946946,5511721715,00,0.00,N,5,-454, +20250422,6205,6442,6597,6042,814650,5080080025,00,0.00,N,5,-300, +20250421,6506,7024,7188,6460,905845,6105430560,00,0.00,N,5,-509, +20250418,7015,7261,7980,6551,3724635,26803175160,00,0.00,N,5,-181, +20250417,7197,7498,7989,7079,2436286,18146418745,00,0.00,N,5,-436, +20250416,7634,8398,8699,7461,5987634,47730570445,00,0.00,N,5,-2238, +20250415,9872,8007,10409,7925,5347023,53292586465,00,0.00,N,2,1865, +20250414,8007,7825,8862,7443,2214985,18121933070,00,0.00,N,5,-118, +20250411,8125,8972,9263,7925,1312161,10943957940,00,0.00,N,5,-846, +20250410,8972,9226,10537,8353,2582113,24802896480,00,0.00,N,5,-518, +20250409,9490,10919,11419,8853,2920579,29207861210,00,0.00,N,5,-1082, +20250408,10573,10573,10573,10573,0,0,00,0.00,N,0,0, +20250407,10573,10027,11738,9418,4612443,49943376460,00,0.00,N,2,191, +20250404,10382,10364,11874,7325,17408252,176774378540,00,0.00,N,2,946, +20250403,9436,9436,9436,9436,0,0,00,0.00,N,0,0, +20250402,9436,7780,9436,7006,11902885,101712534465,00,0.00,N,1,2174, +20250401,7261,7261,7261,6233,3950638,27035215715,00,0.00,N,1,1674, +20250331,5587,5277,5587,4913,3382818,17791100640,00,0.00,N,1,1283, +20250328,4304,4304,4304,4304,208709,898302680,00,0.00,N,1,991, +20250327,3312,2952,3312,2889,209496,674157185,00,0.00,N,1,764, +20250326,2547,2461,2547,2434,43303,112450695,00,0.00,N,3,0, +20250325,2547,2415,2547,2365,28712,69611500,00,0.00,N,2,131, +20250324,2415,2456,2561,2334,25598,61971695,00,0.00,N,5,-40, +20250321,2456,2461,2588,2425,9908,24682795,00,0.00,N,5,-4, +20250320,2461,2497,2543,2461,4157,10359015,00,0.00,N,5,-36, +20250319,2497,2470,2593,2470,13698,34446255,00,0.00,N,2,27, +20250318,2470,2547,2547,2465,6146,15328010,00,0.00,N,2,9, +20250317,2461,2456,2543,2456,15322,37837865,00,0.00,N,2,4, +20250314,2456,2497,2584,2456,9785,24325590,00,0.00,N,5,-40, +20250313,2497,2506,2547,2438,13852,34610970,00,0.00,N,2,13, +20250312,2484,2493,2579,2456,11191,27908960,00,0.00,N,5,-9, +20250311,2493,2520,2643,2470,9031,22811185,00,0.00,N,5,-27, +20250310,2520,2588,2602,2511,9558,24273305,00,0.00,N,5,-100, +20250307,2620,2625,2634,2502,12822,32911084,00,0.00,N,5,-4, +20250306,2625,2597,2625,2579,3810,9935120,00,0.00,N,2,27, +20250305,2597,2602,2684,2547,6045,15792225,00,0.00,N,5,-4, +20250304,2602,2661,2661,2566,2277,5941893,00,0.00,N,5,-40, +20250228,2643,2670,2729,2611,5821,15344930,00,0.00,N,5,-27, +20250227,2670,2679,2707,2611,3313,8826440,00,0.00,N,5,-59, +20250226,2729,2698,2757,2593,19443,52382470,00,0.00,N,3,0, +20250225,2729,2629,2775,2625,23044,62458205,00,0.00,N,2,100, +20250224,2629,2588,2729,2561,22012,58885105,00,0.00,N,2,40, +20250221,2588,2484,2638,2475,27838,71920740,00,0.00,N,2,104, +20250220,2484,2561,2561,2484,15039,37998945,00,0.00,N,5,-154, +20250219,2638,2506,2638,2365,40647,100734505,00,0.00,N,2,81, +20250218,2556,2529,2634,2470,16900,42482710,00,0.00,N,2,50, +20250217,2506,2484,2511,2465,10090,25078265,00,0.00,N,2,22, +20250214,2484,2584,2584,2475,21052,52643710,00,0.00,N,5,-104, +20250213,2588,2652,2666,2588,13414,35034865,00,0.00,N,5,-81, +20250212,2670,2643,2779,2607,7894,20793805,00,0.00,N,2,27, +20250211,2643,2657,2675,2602,7776,20433935,00,0.00,N,5,-36, +20250210,2679,2534,2779,2511,55983,146290385,00,0.00,N,2,145, +20250207,2534,2529,2698,2493,10485,27039765,00,0.00,N,2,4, +20250206,2529,2525,2529,2488,4789,12054705,00,0.00,N,2,4, +20250205,2525,2538,2607,2384,17578,43458615,00,0.00,N,5,-13, 20250204,2790,2790,2840,2720,14187,39241450,00,0.00,N,5,-10, 20250203,2800,2805,2835,2720,15803,43636730,00,0.00,N,5,-80, 20250131,2880,2930,2980,2880,6996,20408565,00,0.00,N,5,-80, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index e4c4a4ee87a6..3231de9b943f 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6310,6080,6310,6050,4921,30210355,00,0.00,N,2,180, +20250624,6130,6100,6200,5920,4839,29470710,00,0.00,N,2,140, +20250623,5990,6130,6240,5970,14905,90532650,00,0.00,N,5,-150, +20250620,6140,6320,6340,6100,9268,57040420,00,0.00,N,5,-180, +20250619,6320,6400,6490,6000,25404,156241130,00,0.00,N,5,-90, +20250618,6410,6340,6490,6310,8832,56508040,00,0.00,N,2,20, +20250617,6390,6400,6540,6290,3191,20513340,00,0.00,N,5,-80, +20250616,6470,6460,6470,6320,4457,28647270,00,0.00,N,2,10, +20250613,6460,6370,6460,6210,2968,18641595,00,0.00,N,2,80, +20250612,6380,6390,6460,6250,6579,41564975,00,0.00,N,5,-20, +20250611,6400,6380,6440,6280,6538,41764250,00,0.00,N,2,20, +20250610,6380,6090,6400,6000,11981,74409610,00,0.00,N,2,390, +20250609,5990,6070,6370,5800,20934,126741190,00,0.00,N,5,-120, +20250605,6110,5930,6250,5930,2612,15890400,00,0.00,N,2,110, +20250604,6000,5830,6020,5830,3737,22277340,00,0.00,N,2,150, +20250602,5850,5790,5850,5720,1255,7264145,00,0.00,N,2,60, +20250530,5790,5800,5800,5700,1614,9280380,00,0.00,N,3,0, +20250529,5790,5820,5820,5710,5370,30953655,00,0.00,N,5,-30, +20250528,5820,5810,5860,5690,7307,41912240,00,0.00,N,2,10, +20250527,5810,5910,5910,5760,3401,19833640,00,0.00,N,5,-150, +20250526,5960,6040,6050,5700,4045,23623440,00,0.00,N,2,30, +20250523,5930,5850,5930,5800,2025,11858665,00,0.00,N,2,40, +20250522,5890,6050,6050,5890,1647,9738340,00,0.00,N,5,-210, +20250521,6100,6130,6150,5900,8888,53098780,00,0.00,N,5,-10, +20250520,6110,6250,6250,6110,1139,7055745,00,0.00,N,5,-140, +20250519,6250,6240,6480,6170,5253,33000220,00,0.00,N,2,50, 20250516,6200,6300,6400,6200,11842,74376060,00,0.00,N,5,-100, 20250515,6300,6230,6380,6200,6376,40484455,00,0.00,N,2,40, 20250514,6260,6150,6260,6100,5697,35238180,00,0.00,N,2,180, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index fc320a0f1983..4f78f7892b5e 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19140,19400,19460,18780,134756,2576237590,00,0.00,N,5,-30, +20250624,19170,20300,20550,19150,280645,5496598670,00,0.00,N,5,-1230, +20250623,20400,19900,21100,19415,194827,3888625655,00,0.00,N,5,-50, +20250620,20450,20800,22100,20300,265448,5614983575,00,0.00,N,5,-250, +20250619,20700,21300,21450,20300,151359,3170061025,00,0.00,N,5,-350, +20250618,21050,21050,21550,20650,130278,2758590250,00,0.00,N,5,-300, +20250617,21350,22150,22200,20800,192154,4102606975,00,0.00,N,5,-450, +20250616,21800,20600,21900,20400,249854,5318557925,00,0.00,N,2,1450, +20250613,20350,20800,21100,19990,333832,6833923295,00,0.00,N,5,-50, +20250612,20400,20350,20700,19850,96916,1965203590,00,0.00,N,5,-150, +20250611,20550,20000,21450,19710,352592,7271461255,00,0.00,N,2,670, +20250610,19880,19020,20500,18740,368772,7275235945,00,0.00,N,2,1630, +20250609,18250,18620,18950,18090,106984,1975741595,00,0.00,N,2,30, +20250605,18220,18330,18600,18000,109608,2006743660,00,0.00,N,5,-110, +20250604,18330,17850,18480,17630,135650,2452951780,00,0.00,N,2,1070, +20250602,17260,17780,17860,17140,84079,1470813670,00,0.00,N,5,-590, +20250530,17850,17230,18590,16990,172531,3096613750,00,0.00,N,2,790, +20250529,17060,17310,17580,17000,67853,1166813045,00,0.00,N,5,-320, +20250528,17380,17500,17760,17280,73833,1292981780,00,0.00,N,5,-110, +20250527,17490,16950,17560,16720,113675,1937323835,00,0.00,N,2,510, +20250526,16980,17550,17990,16350,107325,1858562190,00,0.00,N,5,-670, +20250523,17650,17980,18130,17500,65166,1157675380,00,0.00,N,5,-150, +20250522,17800,18390,19200,17600,188020,3404995820,00,0.00,N,5,-620, +20250521,18420,18480,18580,17700,92033,1685537395,00,0.00,N,2,10, +20250520,18410,17420,18530,17200,207482,3734703750,00,0.00,N,2,1320, +20250519,17090,17080,18000,16920,151835,2645848500,00,0.00,N,5,-510, 20250516,17600,16990,17750,16570,195643,3417853825,00,0.00,N,2,650, 20250515,16950,16000,17350,15830,300549,5046789770,00,0.00,N,2,1350, 20250514,15600,15300,15630,14950,72283,1109547140,00,0.00,N,2,500, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 779e352a6a8f..91f6a6ae9903 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,199,199,199,199,0,0,00,0.00,Y,3,0, +20250624,199,199,199,199,0,0,00,0.00,Y,3,0, +20250623,199,199,199,199,0,0,00,0.00,Y,3,0, +20250620,199,199,199,199,0,0,00,0.00,Y,3,0, +20250619,199,199,199,199,0,0,00,0.00,Y,3,0, +20250618,199,199,199,199,0,0,00,0.00,Y,3,0, +20250617,199,199,199,199,0,0,00,0.00,Y,3,0, +20250616,199,199,199,199,0,0,00,0.00,Y,3,0, +20250613,199,199,199,199,0,0,00,0.00,Y,3,0, +20250612,199,199,199,199,0,0,00,0.00,Y,3,0, +20250611,199,199,199,199,0,0,00,0.00,Y,3,0, +20250610,199,199,199,199,0,0,00,0.00,Y,3,0, +20250609,199,199,199,199,0,0,00,0.00,Y,3,0, +20250605,199,199,199,199,0,0,00,0.00,Y,3,0, +20250604,199,199,199,199,0,0,00,0.00,Y,3,0, +20250602,199,199,199,199,0,0,00,0.00,Y,3,0, +20250530,199,199,199,199,0,0,00,0.00,Y,3,0, +20250529,199,199,199,199,0,0,00,0.00,Y,3,0, +20250528,199,199,199,199,0,0,00,0.00,Y,3,0, +20250527,199,199,199,199,0,0,00,0.00,Y,3,0, +20250526,199,199,199,199,0,0,00,0.00,Y,3,0, +20250523,199,199,199,199,0,0,00,0.00,Y,3,0, +20250522,199,199,199,199,0,0,00,0.00,Y,3,0, +20250521,199,199,199,199,0,0,00,0.00,Y,3,0, +20250520,199,199,199,199,0,0,00,0.00,Y,3,0, +20250519,199,199,199,199,0,0,00,0.00,Y,3,0, 20250516,199,199,199,199,0,0,00,0.00,Y,3,0, 20250515,199,199,199,199,0,0,00,0.00,Y,3,0, -20250514,199,199,199,199,0,0,00,0.00,Y,3,0, -20250513,199,199,199,199,0,0,00,0.00,Y,3,0, -20250512,199,199,199,199,0,0,00,0.00,Y,3,0, +20250514,199,199,199,199,0,0,00,0.00,N,3,0, +20250513,199,199,199,199,0,0,00,0.00,N,3,0, +20250512,199,199,199,199,0,0,00,0.00,N,3,0, 20250509,199,199,199,199,0,0,00,0.00,N,3,0, 20250508,199,199,199,199,0,0,00,0.00,N,3,0, 20250507,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index b4ef0d10dcdf..b9a2db8aebec 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3070,3160,3160,2980,73958,225072170,00,0.00,N,5,-90, +20250624,3160,3065,3160,2850,96265,292639805,00,0.00,N,2,95, +20250623,3065,2860,3170,2820,99305,294543680,00,0.00,N,2,155, +20250620,2910,2820,3000,2820,72999,213623530,00,0.00,N,2,80, +20250619,2830,2930,3050,2805,205187,595757350,00,0.00,N,5,-100, +20250618,2930,3195,3275,2930,122057,375354410,00,0.00,N,5,-275, +20250617,3205,3405,3520,3150,108519,353225195,00,0.00,N,5,-200, +20250616,3405,3550,3550,3310,111303,384366790,00,0.00,N,5,-145, +20250613,3550,3600,3725,3505,156351,568984890,00,0.00,N,5,-50, +20250612,3600,3315,3750,3280,215176,772781059,00,0.00,N,2,150, +20250611,3450,3335,3450,3240,94509,312117607,00,0.00,N,2,80, +20250610,3370,3255,3445,3215,78019,258835150,00,0.00,N,2,105, +20250609,3265,3310,3480,3180,110925,365331217,00,0.00,N,5,-15, +20250605,3280,3470,3470,3000,383445,1216563752,00,0.00,N,5,-105, +20250604,3385,3130,3420,3050,360360,1180690625,00,0.00,N,2,255, +20250602,3130,3010,3270,3010,274335,869065621,00,0.00,N,2,90, +20250530,3040,2835,3060,2805,121406,359964740,00,0.00,N,2,180, +20250529,2860,2845,2890,2800,108181,307521445,00,0.00,N,2,15, +20250528,2845,2915,2965,2770,164018,468049126,00,0.00,N,5,-90, +20250527,2935,3005,3005,2860,141459,414131445,00,0.00,N,5,-25, +20250526,2960,2720,2960,2630,263543,749138044,00,0.00,N,2,210, +20250523,2750,2435,2795,2435,353583,945490291,00,0.00,N,2,315, +20250522,2435,2430,2800,2350,446775,1125176836,00,0.00,N,2,65, +20250521,2370,2440,2450,2300,66614,159238655,00,0.00,N,5,-90, +20250520,2460,2485,2520,2345,145392,350340698,00,0.00,N,5,-65, +20250519,2525,2715,2715,2475,115200,291984839,00,0.00,N,5,-190, 20250516,2715,2560,2750,2560,56450,150057186,00,0.00,N,2,55, 20250515,2660,2725,2735,2595,78576,209209825,00,0.00,N,5,-90, 20250514,2750,2455,2800,2455,471618,1257830216,00,0.00,N,2,295, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 957a5ea4ee74..f78b3da667c9 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5310,5420,5490,5240,213007,1130931485,00,0.00,N,5,-80, +20250624,5390,5280,5560,5280,328410,1792893015,00,0.00,N,2,110, +20250623,5280,5470,5500,5280,301651,1615111205,00,0.00,N,5,-240, +20250620,5520,5500,5560,5300,379299,2072159190,00,0.00,N,2,80, +20250619,5440,5540,5800,5400,751521,4187052885,00,0.00,N,2,20, +20250618,5420,5320,5600,5220,312077,1685445730,00,0.00,N,2,120, +20250617,5300,5510,5570,5220,351518,1898806615,00,0.00,N,5,-140, +20250616,5440,5140,5520,5130,322245,1729889585,00,0.00,N,2,150, +20250613,5290,5490,5580,5240,305644,1630872525,00,0.00,N,5,-190, +20250612,5480,5640,5640,5350,357574,1963446075,00,0.00,N,5,-170, +20250611,5650,5600,5750,5540,487643,2744436495,00,0.00,N,2,100, +20250610,5550,5630,5670,5250,579052,3174489295,00,0.00,N,5,-50, +20250609,5600,5570,6660,5530,5834844,35517663990,00,0.00,N,2,180, +20250605,5420,5410,5450,5150,1092752,5844947530,00,0.00,N,2,20, +20250604,5400,4710,5400,4530,1377860,7007688882,00,0.00,N,2,790, +20250602,4610,4470,4685,4440,171201,789616984,00,0.00,N,2,160, +20250530,4450,4505,4505,4215,97151,430592099,00,0.00,N,5,-55, +20250529,4505,4450,4520,4385,92887,414852735,00,0.00,N,2,65, +20250528,4440,4385,4525,4330,151082,669906000,00,0.00,N,2,55, +20250527,4385,4370,4435,4330,76864,336452665,00,0.00,N,5,-40, +20250526,4425,4345,4500,4345,68001,300000045,00,0.00,N,2,40, +20250523,4385,4360,4500,4340,49032,214365544,00,0.00,N,2,25, +20250522,4360,4515,4550,4320,116120,510355697,00,0.00,N,5,-170, +20250521,4530,4450,4650,4450,65318,296973692,00,0.00,N,2,30, +20250520,4500,4430,4590,4430,54052,244306714,00,0.00,N,2,20, +20250519,4480,4470,4585,4405,121076,542049372,00,0.00,N,5,-120, 20250516,4600,4715,4845,4505,211846,983379090,00,0.00,N,5,-225, 20250515,4825,4840,4890,4680,252260,1199462342,00,0.00,N,5,-50, 20250514,4875,5030,5050,4870,265680,1308671015,00,0.00,N,5,-195, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 30b4f534124a..7baeea2bc56e 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4695,4710,4740,4575,696188,3241682559,00,0.00,N,5,-20, +20250624,4715,4930,4930,4675,671943,3184922282,00,0.00,N,5,-110, +20250623,4825,4610,4870,4560,1244100,5908707848,00,0.00,N,2,175, +20250620,4650,4700,4725,4555,638696,2958767648,00,0.00,N,5,-50, +20250619,4700,4675,4800,4570,804518,3757316724,00,0.00,N,2,35, +20250618,4665,4675,4775,4610,735870,3451400610,00,0.00,N,5,-10, +20250617,4675,4600,4675,4535,966157,4457646818,00,0.00,N,2,75, +20250616,4600,4305,4610,4205,2023153,9148525321,00,0.00,N,2,280, +20250613,4320,4400,4405,4260,920101,3970543961,00,0.00,N,5,-15, +20250612,4335,4290,4395,4265,7209117,29631045935,00,0.00,N,2,20, +20250611,4315,4000,4350,3950,2039542,8636071082,00,0.00,N,2,320, +20250610,3995,3825,4125,3815,1811224,7273861188,00,0.00,N,2,205, +20250609,3790,3740,3870,3705,410915,1570033559,00,0.00,N,2,85, +20250605,3705,3700,3750,3665,242154,901108578,00,0.00,N,2,5, +20250604,3700,3670,3745,3620,373173,1373412815,00,0.00,N,2,75, +20250602,3625,3545,3635,3515,200475,721012785,00,0.00,N,2,80, +20250530,3545,3550,3630,3515,124960,448209565,00,0.00,N,5,-5, +20250529,3550,3520,3585,3500,248894,884437965,00,0.00,N,2,40, +20250528,3510,3610,3675,3500,226479,807200617,00,0.00,N,5,-95, +20250527,3605,3490,3630,3440,323046,1158245886,00,0.00,N,2,115, +20250526,3490,3585,3620,3480,153984,543016150,00,0.00,N,5,-95, +20250523,3585,3480,3620,3430,280040,1001268118,00,0.00,N,2,100, +20250522,3485,3450,3590,3400,149872,522297481,00,0.00,N,3,0, +20250521,3485,3600,3600,3485,166952,586248103,00,0.00,N,5,-85, +20250520,3570,3485,3625,3485,221985,794177730,00,0.00,N,2,85, +20250519,3485,3550,3600,3445,470741,1650107756,00,0.00,N,5,-65, 20250516,3550,3600,3705,3545,399859,1433879433,00,0.00,N,5,-100, 20250515,3650,3820,3820,3645,688815,2537831881,00,0.00,N,5,-210, 20250514,3860,3650,3860,3650,304599,1155675498,00,0.00,N,2,145, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 1d438a4a0a0a..dabeef1cbed9 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,108000,108100,110200,106200,78827,8492585900,00,0.00,N,5,-1600, +20250624,109600,105100,111200,104500,163574,17784477000,00,0.00,N,2,5800, +20250623,103800,105200,107000,102500,133431,13861962900,00,0.00,N,5,-5100, +20250620,108900,94900,112200,92700,600380,64039324550,00,0.00,N,2,14200, +20250619,94700,91700,95450,91000,133955,12387288500,00,0.00,N,2,3000, +20250618,91700,93500,94900,91600,114439,10610555650,00,0.00,N,5,-3800, +20250617,95500,97100,98700,94000,92175,8862597850,00,0.00,N,5,-1700, +20250616,97200,96300,98900,94100,103623,9964054600,00,0.00,N,2,1400, +20250613,95800,101000,101000,92500,207737,19756499800,00,0.00,N,5,-4200, +20250612,100000,101700,101700,98800,116952,11685514100,00,0.00,N,5,-1500, +20250611,101500,98900,102700,97600,151444,15208256450,00,0.00,N,2,2500, +20250610,99000,101300,101300,97200,167200,16512294050,00,0.00,N,5,-2800, +20250609,101800,101300,102400,97500,102323,10250001300,00,0.00,N,5,-600, +20250605,102400,102100,103000,100000,118572,11999890450,00,0.00,N,5,-300, +20250604,102700,102900,105400,99500,111038,11355984400,00,0.00,N,5,-1000, +20250602,103700,103000,104300,101200,103394,10603014950,00,0.00,N,5,-2000, +20250530,105700,106100,107900,103700,75053,7919162050,00,0.00,N,5,-1300, +20250529,107000,107500,108200,104300,98284,10427958400,00,0.00,N,2,2000, +20250528,105000,111500,111500,103400,212784,22364337950,00,0.00,N,5,-7800, +20250527,112800,111300,114100,107000,87003,9750662300,00,0.00,N,2,1500, +20250526,111300,112700,112700,108200,80425,8906994150,00,0.00,N,2,1700, +20250523,109600,101500,111200,101500,131024,14179592000,00,0.00,N,2,6400, +20250522,103200,104000,105200,100700,69072,7074682250,00,0.00,N,5,-2300, +20250521,105500,102400,108200,100800,163670,17254414900,00,0.00,N,2,3900, +20250520,101600,107000,107450,101600,78628,8145333750,00,0.00,N,5,-4500, +20250519,106100,109000,112200,104300,131036,14036338550,00,0.00,N,5,-6000, 20250516,112100,104600,113400,101400,202017,21992772900,00,0.00,N,2,7100, 20250515,105000,105500,106700,103800,62991,6620555750,00,0.00,N,5,-2000, 20250514,107000,96500,108600,94000,231028,23897747250,00,0.00,N,2,7600, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index dc69976edc00..45f6e9aec601 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1491,1515,1517,1488,17625,26409054,00,0.00,N,5,-17, +20250624,1508,1515,1515,1488,65802,98605510,00,0.00,N,2,7, +20250623,1501,1514,1517,1495,23703,35755619,00,0.00,N,5,-13, +20250620,1514,1519,1522,1490,36019,54241914,00,0.00,N,2,7, +20250619,1507,1523,1523,1492,46770,70209706,00,0.00,N,5,-3, +20250618,1510,1501,1520,1500,31868,47934650,00,0.00,N,2,9, +20250617,1501,1505,1507,1480,66492,99260088,00,0.00,N,5,-4, +20250616,1505,1517,1526,1473,103612,153888781,00,0.00,N,5,-11, +20250613,1516,1518,1527,1480,53689,80469209,00,0.00,N,5,-2, +20250612,1518,1549,1553,1487,153153,231138730,00,0.00,N,5,-31, +20250611,1549,1571,1571,1531,93890,145345251,00,0.00,N,5,-23, +20250610,1572,1595,1614,1550,97499,153611692,00,0.00,N,5,-23, +20250609,1595,1594,1595,1564,83707,132220477,00,0.00,N,3,0, +20250605,1595,1589,1599,1577,98221,155214907,00,0.00,N,2,1, +20250604,1594,1590,1616,1586,91594,145368029,00,0.00,N,2,4, +20250602,1590,1577,1628,1553,97465,154556163,00,0.00,N,2,13, +20250530,1577,1540,1579,1540,66034,102888867,00,0.00,N,2,37, +20250529,1540,1548,1618,1540,94552,148597332,00,0.00,N,5,-8, +20250528,1548,1556,1562,1536,56961,88400304,00,0.00,N,5,-11, +20250527,1559,1560,1577,1541,59304,92094717,00,0.00,N,5,-23, +20250526,1582,1549,1605,1549,103565,162429481,00,0.00,N,2,16, +20250523,1566,1543,1587,1533,67245,105066532,00,0.00,N,2,6, +20250522,1560,1557,1569,1500,85120,130496083,00,0.00,N,5,-25, +20250521,1585,1580,1585,1550,51376,80274733,00,0.00,N,2,10, +20250520,1575,1610,1643,1541,76927,120327408,00,0.00,N,5,-35, +20250519,1610,1580,1642,1561,477292,763634978,00,0.00,N,2,47, 20250516,1563,1578,1578,1477,219361,334391175,00,0.00,N,2,66, 20250515,1497,1496,1509,1479,37515,55985998,00,0.00,N,2,1, 20250514,1496,1484,1496,1465,60946,89989894,00,0.00,N,5,-4, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 9ea8eed63535..1e0ecbc18e97 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3490,3495,3495,3490,4,13970,00,0.00,N,5,-5, +20250624,3495,3460,3495,3460,987,3434665,00,0.00,N,2,45, +20250623,3450,3465,3465,3450,48,165675,00,0.00,N,5,-30, +20250620,3480,3365,3480,3365,97,327785,00,0.00,N,3,0, +20250619,3480,3480,3480,3480,199,692520,00,0.00,N,3,0, +20250618,3480,3480,3480,3480,1,3480,00,0.00,N,3,0, +20250617,3480,3480,3480,3480,0,0,00,0.00,N,3,0, +20250616,3480,3455,3480,3455,900,3115800,00,0.00,N,2,20, +20250613,3460,3465,3465,3460,32,110730,00,0.00,N,5,-15, +20250612,3475,3475,3475,3475,2,6950,00,0.00,N,2,5, +20250611,3470,3470,3480,3465,540,1874455,00,0.00,N,2,25, +20250610,3445,3360,3445,3360,693,2375190,00,0.00,N,5,-15, +20250609,3460,3465,3465,3360,236,816635,00,0.00,N,5,-15, +20250605,3475,3450,3475,3450,872,3010780,00,0.00,N,2,5, +20250604,3470,3465,3470,3465,80,277450,00,0.00,N,2,5, +20250602,3465,3465,3465,3465,0,0,00,0.00,N,3,-10, +20250530,3475,3475,3475,3355,227,776685,00,0.00,N,3,0, +20250529,3475,3475,3475,3475,30,104250,00,0.00,N,3,0, +20250528,3475,3475,3475,3475,0,0,00,0.00,N,3,0, +20250527,3475,3475,3475,3475,28,97300,00,0.00,N,3,0, +20250526,3475,3340,3485,3340,1816,6111110,00,0.00,N,5,-10, +20250523,3485,3495,3495,3485,40,139600,00,0.00,N,5,-10, +20250522,3495,3495,3495,3495,0,0,00,0.00,N,3,0, +20250521,3495,3495,3495,3300,142,491950,00,0.00,N,2,110, +20250520,3385,3340,3395,3200,7804,25988095,00,0.00,N,2,15, +20250519,3370,3420,3435,3300,4138,13691285,00,0.00,N,5,-65, 20250516,3435,3370,3440,3320,2452,8394475,00,0.00,N,5,-15, 20250515,3450,3315,3450,3100,10246,33614460,00,0.00,N,5,-95, 20250514,3545,3545,3545,3365,53,187705,00,0.00,N,5,-5, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 95caf6e81ce3..e5243ded16bc 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6950,6870,7010,6850,10776,74363700,00,0.00,N,2,90, +20250624,6860,6680,6930,6670,8900,60453950,00,0.00,N,2,190, +20250623,6670,6960,6960,6610,30869,206852810,00,0.00,N,5,-150, +20250620,6820,6960,6990,6790,9243,63202690,00,0.00,N,5,-40, +20250619,6860,6920,6990,6800,10576,72822910,00,0.00,N,5,-50, +20250618,6910,6810,6930,6610,21783,148993715,00,0.00,N,2,70, +20250617,6840,6800,6910,6680,14031,95682650,00,0.00,N,2,120, +20250616,6720,6700,6770,6500,12111,80914400,00,0.00,N,2,40, +20250613,6680,7020,7020,6640,25493,172674905,00,0.00,N,5,-310, +20250612,6990,6990,6990,6930,7293,50820440,00,0.00,N,2,70, +20250611,6920,6970,7000,6910,18528,128704540,00,0.00,N,2,30, +20250610,6890,6910,6990,6880,7598,52597180,00,0.00,N,3,0, +20250609,6890,6910,6990,6800,16118,111366640,00,0.00,N,5,-30, +20250605,6920,6800,6980,6720,15836,109479970,00,0.00,N,2,120, +20250604,6800,6790,6800,6650,13911,93909810,00,0.00,N,2,210, +20250602,6590,6690,6760,6540,13550,89969210,00,0.00,N,5,-150, +20250530,6740,6760,6760,6570,8086,54179820,00,0.00,N,2,10, +20250529,6730,6720,6760,6650,8484,56849580,00,0.00,N,2,10, +20250528,6720,6460,6740,6460,15112,99917060,00,0.00,N,2,220, +20250527,6500,6650,6650,6450,11745,76379320,00,0.00,N,5,-110, +20250526,6610,6520,6630,6520,6109,40155775,00,0.00,N,2,100, +20250523,6510,6690,6700,6500,31155,204358850,00,0.00,N,5,-160, +20250522,6670,6790,6790,6660,10069,67393750,00,0.00,N,5,-80, +20250521,6750,6690,6770,6680,14949,100690360,00,0.00,N,2,70, +20250520,6680,6730,6830,6670,9818,65912750,00,0.00,N,5,-50, +20250519,6730,6770,6800,6680,18983,127646360,00,0.00,N,5,-70, 20250516,6800,6970,6970,6780,22497,153449055,00,0.00,N,5,-170, 20250515,6970,7050,7050,6820,17254,119269180,00,0.00,N,5,-60, 20250514,7030,6980,7080,6970,15708,110255110,00,0.00,N,2,60, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 3d489297e319..c226f58a5d62 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5560,5520,5630,5440,64936,360240550,00,0.00,N,2,40, +20250624,5520,5600,5600,5480,41474,229143950,00,0.00,N,3,0, +20250623,5520,5580,5710,5480,32408,179613215,00,0.00,N,5,-150, +20250620,5670,5510,5720,5470,88778,493883820,00,0.00,N,2,110, +20250619,5560,5780,5780,5540,68954,387516490,00,0.00,N,5,-220, +20250618,5780,5890,5930,5690,62812,362204670,00,0.00,N,5,-160, +20250617,5940,5970,6010,5840,30933,183129715,00,0.00,N,5,-30, +20250616,5970,6050,6150,5970,60550,364419915,00,0.00,N,5,-230, +20250613,6200,6340,6370,6120,20874,129523205,00,0.00,N,5,-90, +20250612,6290,6490,6490,6280,33264,210935940,00,0.00,N,5,-200, +20250611,6490,6450,6490,6340,18483,118347990,00,0.00,N,2,40, +20250610,6450,6450,6470,6370,12871,82753330,00,0.00,N,2,10, +20250609,6440,6340,6440,6240,18856,119751610,00,0.00,N,2,100, +20250605,6340,6330,6550,6320,34276,220609270,00,0.00,N,2,10, +20250604,6330,6270,6350,6110,24706,154299125,00,0.00,N,3,0, +20250602,6330,6190,6370,6070,34505,216035405,00,0.00,N,2,180, +20250530,6150,6580,6640,6090,142109,891423365,00,0.00,N,5,-560, +20250529,6710,6650,6900,6630,26683,179430245,00,0.00,N,2,90, +20250528,6620,6630,6740,6550,33045,220096480,00,0.00,N,5,-10, +20250527,6630,6740,6740,6530,10714,71037910,00,0.00,N,5,-100, +20250526,6730,6980,6980,6510,31183,210727880,00,0.00,N,5,-250, +20250523,6980,6900,7110,6810,52420,365665225,00,0.00,N,2,50, +20250522,6930,6460,7070,6400,70273,477589905,00,0.00,N,2,480, +20250521,6450,6440,6480,6360,16791,107809020,00,0.00,N,2,10, +20250520,6440,6700,6810,6440,43287,283338320,00,0.00,N,5,-260, +20250519,6700,6480,6870,6450,46618,311109430,00,0.00,N,2,220, 20250516,6480,6480,6500,6210,39414,251325590,00,0.00,N,2,80, 20250515,6400,6770,6820,6350,73838,477029985,00,0.00,N,5,-370, 20250514,6770,6680,6940,6600,67760,458837330,00,0.00,N,2,100, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index e11ac5718351..db9321cb8722 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9260,9220,9330,9190,12943,119722950,00,0.00,N,5,-30, +20250624,9290,9090,9300,9090,23679,218141020,00,0.00,N,2,230, +20250623,9060,9290,9290,9020,28957,262328390,00,0.00,N,5,-240, +20250620,9300,9370,9370,9100,46162,425899965,00,0.00,N,5,-40, +20250619,9340,9550,9550,9250,41206,385704390,00,0.00,N,5,-120, +20250618,9460,9550,9610,9430,22032,209052175,00,0.00,N,5,-90, +20250617,9550,9650,9740,9460,26905,257335830,00,0.00,N,5,-100, +20250616,9650,9710,9710,9550,17203,165376310,00,0.00,N,5,-40, +20250613,9690,10090,10090,9670,54513,532789810,00,0.00,N,5,-360, +20250612,10050,10060,10100,9960,25485,255164470,00,0.00,N,2,10, +20250611,10040,9950,10080,9930,20906,208907280,00,0.00,N,2,90, +20250610,9950,10140,10140,9940,35787,357406830,00,0.00,N,5,-170, +20250609,10120,10050,10250,9890,20021,202375170,00,0.00,N,2,70, +20250605,10050,10000,10050,9950,9520,95280400,00,0.00,N,2,20, +20250604,10030,10190,10190,9950,7614,76232765,00,0.00,N,5,-60, +20250602,10090,10140,10140,9960,10024,100643810,00,0.00,N,2,50, +20250530,10040,9900,10060,9820,4879,48667520,00,0.00,N,2,140, +20250529,9900,9850,9900,9780,4566,45009300,00,0.00,N,2,50, +20250528,9850,9760,9960,9760,3339,32751820,00,0.00,N,2,100, +20250527,9750,9930,9960,9750,11206,110044750,00,0.00,N,5,-190, +20250526,9940,9970,10040,9880,3211,31955330,00,0.00,N,2,30, +20250523,9910,10110,10110,9830,6297,62452150,00,0.00,N,5,-220, +20250522,10130,9910,10200,9840,10725,107426650,00,0.00,N,2,220, +20250521,9910,9890,9950,9750,6302,62045610,00,0.00,N,2,120, +20250520,9790,9760,9890,9700,10762,104924400,00,0.00,N,2,30, +20250519,9760,9960,10040,9760,16675,164182565,00,0.00,N,5,-170, 20250516,9930,10510,10510,9930,35377,356755250,00,0.00,N,5,-580, 20250515,10510,10530,10550,10390,9525,99478580,00,0.00,N,5,-20, 20250514,10530,10440,10580,10230,18326,191594270,00,0.00,N,2,90, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 3f770af78fb4..0713f3395d62 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2495,2600,2600,2205,663,1582660,00,0.00,N,2,5, +20250624,2490,2500,2500,2300,362,895770,00,0.00,N,2,10, +20250623,2480,2500,2500,2045,1427,3150260,00,0.00,N,2,75, +20250620,2405,2500,2500,2145,1208,2703785,00,0.00,N,5,-95, +20250619,2500,2400,2500,2015,134,318390,00,0.00,N,2,240, +20250618,2260,2200,2290,2000,658,1446670,00,0.00,N,2,65, +20250617,2195,2390,2395,2100,2920,6147830,00,0.00,N,5,-205, +20250616,2400,2590,2590,2200,360,805390,00,0.00,N,5,-185, +20250613,2585,2280,2620,2005,848,1940575,00,0.00,N,2,305, +20250612,2280,2300,2500,1930,5259,10622100,00,0.00,N,2,15, +20250611,2265,2110,2300,2110,36,80245,00,0.00,N,5,-20, +20250610,2285,2300,2300,1955,2231,4863005,00,0.00,N,2,10, +20250609,2275,2600,2600,2205,4160,9224690,00,0.00,N,5,-315, +20250605,2590,2715,3100,2455,7072,17908635,00,0.00,N,5,-295, +20250604,2885,3195,3195,2700,3133,8818460,00,0.00,N,5,-290, +20250602,3175,3105,3395,2905,681,2081310,00,0.00,N,5,-220, +20250530,3395,3295,3765,3000,885,3009320,00,0.00,N,2,120, +20250529,3275,3200,3400,2900,1246,3681385,00,0.00,N,2,15, +20250528,3260,2655,3490,2655,432,1277360,00,0.00,N,2,160, +20250527,3100,3400,3400,3000,1792,5555710,00,0.00,N,5,-280, +20250526,3380,3000,3500,3000,48,157825,00,0.00,N,2,185, +20250523,3195,2900,3495,2900,309,1006740,00,0.00,N,2,105, +20250522,3090,3400,3400,2795,197,568210,00,0.00,N,5,-190, +20250521,3280,3400,3595,2805,1970,5842435,00,0.00,N,5,-15, +20250520,3295,3995,3995,3145,1309,4479510,00,0.00,N,5,-405, +20250519,3700,3700,4400,3605,706,2748670,00,0.00,N,5,-175, 20250516,3875,4095,4500,3705,995,3851065,00,0.00,N,5,-175, 20250515,4050,3900,4400,3510,640,2539495,00,0.00,N,2,165, 20250514,3885,4000,4100,3600,694,2572795,00,0.00,N,5,-65, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 5060ff7f698a..2ead2a6ddf42 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1271,1279,1298,1261,29782,37901213,00,0.00,N,5,-7, +20250624,1278,1261,1301,1240,23313,29486200,00,0.00,N,2,17, +20250623,1261,1270,1295,1261,15956,20215552,00,0.00,N,5,-29, +20250620,1290,1299,1299,1268,10998,14138735,00,0.00,N,2,2, +20250619,1288,1307,1309,1281,5828,7545588,00,0.00,N,5,-19, +20250618,1307,1298,1310,1281,28917,37622095,00,0.00,N,2,9, +20250617,1298,1291,1305,1259,8866,11439283,00,0.00,N,2,7, +20250616,1291,1301,1310,1273,15642,20097368,00,0.00,N,5,-11, +20250613,1302,1296,1312,1290,13451,17427905,00,0.00,N,5,-4, +20250612,1306,1313,1315,1272,9060,11710061,00,0.00,N,2,8, +20250611,1298,1305,1307,1260,11772,15222926,00,0.00,N,2,10, +20250610,1288,1295,1295,1262,11212,14360164,00,0.00,N,2,12, +20250609,1276,1287,1315,1276,14195,18332491,00,0.00,N,5,-24, +20250605,1300,1286,1308,1286,16629,21644757,00,0.00,N,2,11, +20250604,1289,1313,1313,1289,8950,11644124,00,0.00,N,5,-24, +20250602,1313,1311,1331,1288,24421,32085018,00,0.00,N,2,2, +20250530,1311,1315,1317,1291,8144,10634678,00,0.00,N,2,12, +20250529,1299,1288,1301,1277,18786,24395628,00,0.00,N,2,11, +20250528,1288,1269,1289,1254,20831,26629003,00,0.00,N,2,19, +20250527,1269,1257,1275,1251,5789,7285945,00,0.00,N,2,12, +20250526,1257,1261,1291,1257,5985,7594632,00,0.00,N,5,-10, +20250523,1267,1261,1270,1246,10949,13771188,00,0.00,N,2,6, +20250522,1261,1246,1267,1238,23786,29913636,00,0.00,N,2,16, +20250521,1245,1212,1248,1209,10569,13004535,00,0.00,N,2,33, +20250520,1212,1215,1221,1201,8887,10769663,00,0.00,N,5,-3, +20250519,1215,1248,1249,1215,31878,39149314,00,0.00,N,5,-33, 20250516,1248,1251,1251,1240,16805,20949287,00,0.00,N,5,-2, 20250515,1250,1265,1265,1240,21824,27239847,00,0.00,N,5,-9, 20250514,1259,1258,1276,1248,10674,13402594,00,0.00,N,2,1, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index c4f42c1ab58a..6c398f2b8a99 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5130,4335,5270,4265,432313,2134070078,00,0.00,N,2,805, +20250624,4325,4235,4400,4235,27215,117409695,00,0.00,N,2,90, +20250623,4235,4430,4430,4190,101491,431848985,00,0.00,N,5,-195, +20250620,4430,4690,4695,4405,61362,276998185,00,0.00,N,5,-270, +20250619,4700,4900,4900,4415,151172,688655977,00,0.00,N,5,-145, +20250618,4845,4950,4950,4750,37122,179248532,00,0.00,N,5,-105, +20250617,4950,4935,5080,4560,126751,605520864,00,0.00,N,2,185, +20250616,4765,4580,4830,4470,387891,1653079060,00,0.00,N,2,185, +20250613,4580,4595,4785,4400,79066,363100459,00,0.00,N,3,0, +20250612,4580,4560,4675,4560,38183,175968915,00,0.00,N,2,20, +20250611,4560,4800,4935,4550,82549,381427404,00,0.00,N,5,-200, +20250610,4760,4805,5060,4665,86883,425780881,00,0.00,N,2,20, +20250609,4740,4840,4950,4510,104843,496007950,00,0.00,N,5,-95, +20250605,4835,4955,5160,4830,67449,331996741,00,0.00,N,5,-155, +20250604,4990,5310,5350,4950,34665,174486200,00,0.00,N,5,-70, +20250602,5060,5150,5460,5000,45139,232329780,00,0.00,N,2,80, +20250530,4980,5100,5100,4950,17973,90151625,00,0.00,N,5,-110, +20250529,5090,5280,5320,5020,51657,266224050,00,0.00,N,5,-190, +20250528,5280,5460,5480,5130,48791,256181975,00,0.00,N,5,-60, +20250527,5340,5330,5580,5140,53392,286689425,00,0.00,N,2,130, +20250526,5210,5320,5460,5200,36843,195116250,00,0.00,N,5,-110, +20250523,5320,5530,5730,5260,67749,367187295,00,0.00,N,5,-170, +20250522,5490,5240,5620,5240,72000,394087630,00,0.00,N,2,250, +20250521,5240,5290,5325,5000,40919,211668090,00,0.00,N,2,70, +20250520,5170,5010,5240,4910,26035,131283380,00,0.00,N,2,160, +20250519,5010,5100,5140,4980,19720,99013800,00,0.00,N,5,-90, 20250516,5100,5120,5260,5010,19289,98196200,00,0.00,N,5,-50, 20250515,5150,5230,5380,5070,56819,294202965,00,0.00,N,5,-50, 20250514,5200,5300,5480,5010,39917,207475180,00,0.00,N,5,-160, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index e18ce37da7f1..4a3de019e6d1 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2725,2760,2765,2650,94088,253766941,00,0.00,N,2,15, +20250624,2710,2600,2790,2600,78244,211809230,00,0.00,N,2,110, +20250623,2600,2685,2685,2585,90089,235472417,00,0.00,N,5,-90, +20250620,2690,2610,2745,2600,109573,292316213,00,0.00,N,2,55, +20250619,2635,2690,2750,2605,92284,243555930,00,0.00,N,5,-55, +20250618,2690,2770,2790,2675,152858,413086190,00,0.00,N,5,-105, +20250617,2795,2700,2800,2700,76439,209500990,00,0.00,N,2,80, +20250616,2715,2765,2805,2695,102080,278417375,00,0.00,N,5,-50, +20250613,2765,2935,2935,2745,110878,310430511,00,0.00,N,5,-110, +20250612,2875,2935,3005,2875,137561,402866075,00,0.00,N,5,-80, +20250611,2955,2900,3015,2860,210273,620914195,00,0.00,N,2,95, +20250610,2860,2835,2930,2820,75188,215520963,00,0.00,N,2,10, +20250609,2850,2770,2855,2710,83372,231732275,00,0.00,N,2,85, +20250605,2765,2810,2925,2680,135134,379240287,00,0.00,N,5,-40, +20250604,2805,2920,2950,2760,94181,266881579,00,0.00,N,5,-105, +20250602,2910,2800,2965,2715,282105,810068407,00,0.00,N,2,115, +20250530,2795,2645,2830,2605,177917,488377757,00,0.00,N,2,150, +20250529,2645,2565,2695,2530,67423,175354485,00,0.00,N,2,75, +20250528,2570,2495,2590,2480,63835,161676995,00,0.00,N,2,20, +20250527,2550,2565,2620,2535,79630,204869780,00,0.00,N,3,0, +20250526,2550,2590,2605,2540,52630,134527315,00,0.00,N,5,-40, +20250523,2590,2695,2700,2570,66211,173125355,00,0.00,N,5,-65, +20250522,2655,2640,2740,2610,41054,108812650,00,0.00,N,5,-5, +20250521,2660,2630,2747,2630,97400,263037492,00,0.00,N,2,30, +20250520,2630,2540,2655,2505,91839,238515640,00,0.00,N,2,120, +20250519,2510,2535,2540,2460,71141,176877505,00,0.00,N,5,-25, 20250516,2535,2605,2620,2525,78076,200193070,00,0.00,N,5,-70, 20250515,2605,2555,2625,2495,109635,282724742,00,0.00,N,2,55, 20250514,2550,2515,2570,2480,76365,193316225,00,0.00,N,2,35, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 52e572b7f56d..1e3db718b148 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5900,5930,5980,5800,12500,73216750,00,0.00,N,5,-20, +20250624,5920,5650,5960,5650,56041,328439815,00,0.00,N,2,280, +20250623,5640,5630,5640,5520,8143,45402720,00,0.00,N,2,40, +20250620,5600,5710,5850,5520,23067,130974380,00,0.00,N,5,-150, +20250619,5750,5720,5820,5700,6280,35916020,00,0.00,N,5,-20, +20250618,5770,5700,5820,5650,9103,52232620,00,0.00,N,2,60, +20250617,5710,5730,5830,5670,11053,63120040,00,0.00,N,5,-20, +20250616,5730,5630,5750,5610,11762,66699830,00,0.00,N,5,-10, +20250613,5740,5850,5890,5600,21427,122219970,00,0.00,N,5,-80, +20250612,5820,5840,5890,5780,22105,129127710,00,0.00,N,5,-70, +20250611,5890,5900,5900,5800,11474,67074250,00,0.00,N,5,-10, +20250610,5900,5810,5910,5790,19886,116299400,00,0.00,N,2,50, +20250609,5850,5890,5900,5800,11063,64862770,00,0.00,N,5,-40, +20250605,5890,5840,5890,5770,23912,139598830,00,0.00,N,2,60, +20250604,5830,5850,5850,5770,9868,57292950,00,0.00,N,5,-20, +20250602,5850,5820,5900,5720,14963,87029730,00,0.00,N,5,-10, +20250530,5860,5900,5900,5730,18352,106454410,00,0.00,N,3,0, +20250529,5860,5850,5900,5820,13078,76617500,00,0.00,N,2,10, +20250528,5850,5820,5900,5740,32112,187749150,00,0.00,N,2,30, +20250527,5820,5810,5870,5720,18983,109692320,00,0.00,N,2,10, +20250526,5810,5700,5900,5670,28367,163860150,00,0.00,N,2,110, +20250523,5700,5760,5910,5650,24053,138041580,00,0.00,N,5,-140, +20250522,5840,5770,5880,5710,26778,155340770,00,0.00,N,2,90, +20250521,5750,5630,5820,5630,16774,96649960,00,0.00,N,2,70, +20250520,5680,5660,5850,5660,18744,107699990,00,0.00,N,5,-50, +20250519,5730,5610,5780,5610,17448,99611090,00,0.00,N,5,-10, 20250516,5740,5810,5810,5580,23252,132910930,00,0.00,N,5,-10, 20250515,5750,5620,5830,5530,39968,228924260,00,0.00,N,2,130, 20250514,5620,5510,5630,5510,13304,74470265,00,0.00,N,2,70, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 7f97b8ed691a..bde2417c703c 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16290,16600,16850,15620,408258,6620106220,00,0.00,N,2,990, +20250624,15300,15750,15880,15000,123513,1906633960,00,0.00,N,5,-380, +20250623,15680,15920,15920,15670,60310,949616315,00,0.00,N,5,-510, +20250620,16190,16500,16500,16120,63583,1034117365,00,0.00,N,5,-310, +20250619,16500,16580,16700,16320,48660,801503715,00,0.00,N,5,-180, +20250618,16680,16060,17270,16060,179534,3027512575,00,0.00,N,2,500, +20250617,16180,16560,16620,16030,55991,913832795,00,0.00,N,5,-300, +20250616,16480,16010,16690,15550,113032,1854217595,00,0.00,N,2,430, +20250613,16050,16420,16500,15750,110324,1762925970,00,0.00,N,5,-460, +20250612,16510,16650,16650,16210,67017,1100403350,00,0.00,N,2,80, +20250611,16430,15690,16720,15550,229924,3755099290,00,0.00,N,2,920, +20250610,15510,15750,15750,15080,147102,2260418480,00,0.00,N,2,20, +20250609,15490,15210,15710,14930,114459,1739628915,00,0.00,N,2,130, +20250605,15360,15810,15910,15180,145221,2237772740,00,0.00,N,5,-530, +20250604,15890,16150,16250,15500,99472,1576331550,00,0.00,N,5,-400, +20250602,16290,16080,16390,16000,85038,1371051390,00,0.00,N,2,290, +20250530,16000,16690,16690,15910,118864,1918288870,00,0.00,N,5,-170, +20250529,16170,16820,17060,15940,145626,2371525950,00,0.00,N,5,-750, +20250528,16920,18020,18420,16600,602061,10513691395,00,0.00,N,2,420, +20250527,16500,16150,16660,15700,86934,1427422170,00,0.00,N,2,360, +20250526,16140,16260,16260,15870,70680,1135695660,00,0.00,N,2,90, +20250523,16050,16470,16530,15990,126930,2053714860,00,0.00,N,5,-620, +20250522,16670,16600,16700,16260,91930,1513155640,00,0.00,N,5,-120, +20250521,16790,17010,17130,15850,168779,2848402820,00,0.00,N,3,0, +20250520,16790,15710,17000,15590,228984,3736685070,00,0.00,N,2,1080, +20250519,15710,15580,15830,15250,78204,1217783120,00,0.00,N,2,210, 20250516,15500,15870,15870,15190,102277,1580501775,00,0.00,N,5,-390, 20250515,15890,15440,15950,15440,106926,1686109110,00,0.00,N,2,290, 20250514,15600,15780,16010,15010,194448,3036431270,00,0.00,N,2,70, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index e3e5827a2f55..77d87c13cb60 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6540,6530,6630,6400,119422,773723600,00,0.00,N,2,30, +20250624,6510,6550,6560,6390,153073,991520540,00,0.00,N,2,70, +20250623,6440,6220,6450,6010,245332,1532389110,00,0.00,N,2,160, +20250620,6280,6340,6380,6220,154168,969886000,00,0.00,N,5,-60, +20250619,6340,6480,6480,6190,132798,832307845,00,0.00,N,5,-30, +20250618,6370,6160,6370,6110,135900,848231380,00,0.00,N,2,210, +20250617,6160,6240,6320,6120,119663,745011220,00,0.00,N,5,-70, +20250616,6230,6150,6260,6150,106937,662569145,00,0.00,N,5,-30, +20250613,6260,6600,6620,6160,251072,1571175770,00,0.00,N,5,-300, +20250612,6560,6720,6720,6510,163782,1079118145,00,0.00,N,5,-160, +20250611,6720,6810,6810,6630,109873,736492280,00,0.00,N,5,-70, +20250610,6790,6900,7000,6670,221671,1505632455,00,0.00,N,5,-20, +20250609,6810,6670,6930,6610,252585,1717997700,00,0.00,N,2,340, +20250605,6470,6570,6580,6420,65660,426455690,00,0.00,N,5,-30, +20250604,6500,6320,6550,6270,138731,893578100,00,0.00,N,2,270, +20250602,6230,6110,6250,6060,63607,392775195,00,0.00,N,2,60, +20250530,6170,6270,6290,6120,73167,452706290,00,0.00,N,5,-90, +20250529,6260,6350,6350,6200,67331,419882840,00,0.00,N,5,-30, +20250528,6290,6440,6440,6260,156235,990653330,00,0.00,N,5,-90, +20250527,6380,6460,6460,6280,52833,335851175,00,0.00,N,2,50, +20250526,6330,6170,6670,6150,130959,831685290,00,0.00,N,2,100, +20250523,6230,6300,6340,6150,72884,455662695,00,0.00,N,5,-70, +20250522,6300,6450,6470,6220,124203,784541030,00,0.00,N,5,-210, +20250521,6510,6660,6660,6500,86481,565947140,00,0.00,N,5,-100, +20250520,6610,6590,6690,6570,75326,499189450,00,0.00,N,2,80, +20250519,6530,6650,6660,6520,95215,625396815,00,0.00,N,5,-210, 20250516,6740,6950,6960,6680,146578,991159835,00,0.00,N,5,-220, 20250515,6960,6880,7090,6710,154981,1078707860,00,0.00,N,2,70, 20250514,6890,7180,7180,6520,227301,1565331805,00,0.00,N,5,-280, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 6a6aeb5bcc45..2a6fe611362a 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22500,22350,22750,22000,3278835,73595632425,00,0.00,N,2,300, +20250624,22200,21800,22200,21600,2588030,57076848975,00,0.00,N,2,850, +20250623,21350,21050,21450,20850,2615392,55357534525,00,0.00,N,3,0, +20250620,21350,20750,21350,20700,4291456,90999125625,00,0.00,N,2,500, +20250619,20850,20900,21100,20650,2268869,47096286200,00,0.00,N,5,-50, +20250618,20900,20750,21150,20600,3772079,78637408325,00,0.00,N,3,0, +20250617,20900,20850,21300,20600,3783122,78929806850,00,0.00,N,3,0, +20250616,20900,20550,20900,20250,1930722,39754568775,00,0.00,N,2,350, +20250613,20550,20550,20800,20300,2927534,60115533100,00,0.00,N,3,0, +20250612,20550,20350,20650,20300,3270182,67062913125,00,0.00,N,2,100, +20250611,20450,20450,20650,20050,2588639,52859467175,00,0.00,N,5,-50, +20250610,20500,20550,21100,20250,3775865,78139377850,00,0.00,N,3,0, +20250609,20500,20450,20800,20350,4009445,82480882775,00,0.00,N,2,400, +20250605,20100,20500,20800,20000,6099578,120917882825,00,0.00,N,5,-200, +20250604,20300,19830,20350,19350,4745709,95020728870,00,0.00,N,2,1410, +20250602,18890,19130,19460,18640,2937964,55696492830,00,0.00,N,5,-380, +20250530,19270,19450,19700,19170,6892555,133026632627,00,0.00,N,2,20, +20250529,19250,18510,19270,18460,2559117,48614510820,00,0.00,N,2,910, +20250528,18340,18200,18530,18190,2121395,39044325160,00,0.00,N,2,50, +20250527,18290,18150,18310,18150,1134206,20676356075,00,0.00,N,5,-10, +20250526,18300,18050,18300,17970,1853678,33713104225,00,0.00,N,2,230, +20250523,18070,17910,18120,17910,1231441,22225784910,00,0.00,N,2,90, +20250522,17980,17930,18070,17860,1532740,27527611115,00,0.00,N,5,-10, +20250521,17990,17960,18100,17950,1077895,19407591475,00,0.00,N,5,-10, +20250520,18000,17950,18090,17900,1095956,19724773385,00,0.00,N,2,160, +20250519,17840,17950,18110,17830,947128,16983788675,00,0.00,N,5,-200, 20250516,18040,18090,18120,17970,766082,13823441730,00,0.00,N,5,-20, 20250515,18060,17850,18150,17820,1238680,22378350755,00,0.00,N,2,100, 20250514,17960,17860,18140,17850,1933239,34824467675,00,0.00,N,2,110, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index f99ea4aebcc8..124bb9211d5b 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2350,2400,2400,2335,29222,69124907,00,0.00,N,2,5, -20250515,2345,2380,2380,2340,8521,20249350,00,0.00,N,2,10, -20250514,2335,2390,2390,2335,17895,42001917,00,0.00,N,5,-45, -20250513,2380,2420,2420,2370,12415,29596110,00,0.00,N,2,5, -20250512,2375,2365,2410,2350,14269,33658684,00,0.00,N,2,10, -20250509,2365,2395,2430,2340,26663,63534072,00,0.00,N,2,10, -20250508,2355,2385,2400,2330,19337,45651500,00,0.00,N,2,20, -20250507,2335,2340,2425,2335,28998,68668251,00,0.00,N,5,-30, -20250502,2365,2315,2400,2265,16050,37921425,00,0.00,N,2,50, -20250430,2315,2480,2480,2290,24068,56823100,00,0.00,N,5,-120, -20250429,2435,2440,2450,2325,33370,79548515,00,0.00,N,5,-5, -20250428,2440,2515,2540,2440,37177,91799535,00,0.00,N,5,-35, -20250425,2475,2445,2515,2405,60185,148411585,00,0.00,N,2,75, -20250424,2400,2450,2450,2330,40761,97310552,00,0.00,N,2,50, -20250423,2350,2400,2435,2275,76617,178864067,00,0.00,N,2,75, -20250422,2275,2385,2435,2220,344428,798408377,00,0.00,N,5,-430, -20250421,2705,2735,2775,2700,21675,58285230,00,0.00,N,5,-30, -20250418,2735,2780,2780,2695,21769,59296879,00,0.00,N,5,-45, -20250417,2780,2735,2795,2730,7086,19642695,00,0.00,N,2,15, -20250416,2765,2750,2765,2720,12235,33612510,00,0.00,N,2,15, -20250415,2750,2735,2765,2725,9829,26986405,00,0.00,N,2,15, -20250414,2735,2600,2795,2600,22366,61120417,00,0.00,N,2,115, -20250411,2620,2630,2630,2560,16522,43026200,00,0.00,N,2,10, -20250410,2610,2490,2645,2490,24662,63651100,00,0.00,N,2,170, -20250409,2440,2540,2600,2430,20762,51618755,00,0.00,N,5,-100, -20250408,2540,2565,2615,2535,16247,41869629,00,0.00,N,5,-20, -20250407,2560,2730,2730,2560,42109,110108260,00,0.00,N,5,-170, -20250404,2730,2700,2790,2670,10947,29817870,00,0.00,N,5,-10, -20250403,2740,2790,2790,2720,5578,15334710,00,0.00,N,3,0, -20250402,2740,2845,2845,2715,12480,34429695,00,0.00,N,5,-105, -20250401,2845,2895,2895,2785,6592,18609405,00,0.00,N,2,60, -20250331,2785,2815,2825,2700,17680,48538809,00,0.00,N,5,-45, -20250328,2830,2870,2870,2820,14838,42029640,00,0.00,N,5,-40, -20250327,2870,2910,2915,2865,14013,40371595,00,0.00,N,5,-45, -20250326,2915,2925,2995,2870,10097,29398995,00,0.00,N,5,-30, -20250325,2945,2945,2975,2915,14729,43320390,00,0.00,N,2,30, -20250324,2915,2925,3015,2900,18882,55234550,00,0.00,N,5,-15, -20250321,2930,2990,2995,2900,33547,98132640,00,0.00,N,5,-80, -20250320,3010,3005,3045,2945,83761,249927346,00,0.00,N,5,-45, -20250319,3055,2905,3640,2905,896912,2952584340,00,0.00,N,2,155, -20250318,2900,2905,3080,2890,26347,77864986,00,0.00,N,5,-5, -20250317,2905,2965,3090,2905,19208,57146895,00,0.00,N,5,-50, -20250314,2955,2935,3000,2935,12050,35674446,00,0.00,N,2,20, -20250313,2935,2925,2975,2885,16224,47550461,00,0.00,N,2,30, -20250312,2905,2900,2960,2800,8244,24097910,00,0.00,N,2,45, -20250311,2860,2740,2900,2740,79677,227686235,00,0.00,N,5,-40, -20250310,2900,2840,2940,2840,10686,30968920,00,0.00,N,3,0, -20250307,2900,2945,2960,2900,19777,57767080,00,0.00,N,5,-45, -20250306,2945,3110,3110,2925,29223,86387865,00,0.00,N,2,10, -20250305,2935,2915,2995,2915,12893,38137420,00,0.00,N,2,20, -20250304,2915,3000,3000,2910,22483,66003345,00,0.00,N,5,-85, -20250228,3000,3140,3140,2995,28311,85627250,00,0.00,N,5,-85, -20250227,3085,3120,3170,3080,27378,85300130,00,0.00,N,5,-60, -20250226,3145,3175,3195,3120,30564,95889125,00,0.00,N,5,-30, -20250225,3175,3200,3200,3140,13276,42040960,00,0.00,N,5,-10, -20250224,3185,3210,3210,3160,25045,79407480,00,0.00,N,5,-25, -20250221,3210,3195,3215,3155,22834,72958050,00,0.00,N,2,15, -20250220,3195,3230,3255,3160,54659,174327370,00,0.00,N,5,-30, -20250219,3225,3200,3270,3180,26275,84457390,00,0.00,N,2,40, -20250218,3185,3200,3290,3165,35133,112339505,00,0.00,N,5,-15, -20250217,3200,3270,3270,3155,30420,98090745,00,0.00,N,5,-25, -20250214,3225,3285,3295,3210,28977,93675745,00,0.00,N,5,-60, -20250213,3285,3275,3340,3235,32676,107181620,00,0.00,N,2,15, -20250212,3270,3320,3330,3255,29979,98468930,00,0.00,N,5,-90, -20250211,3360,3390,3550,3215,76227,259983075,00,0.00,N,2,65, -20250210,3295,3360,3450,3275,44048,146077590,00,0.00,N,5,-105, -20250207,3400,3320,3495,3280,105075,360163845,00,0.00,N,2,45, -20250206,3355,3385,3385,3300,36523,121663395,00,0.00,N,2,20, -20250205,3335,3295,3380,3295,24365,80844610,00,0.00,N,2,40, +20250625,2040,2155,2200,2020,188940,390249665,00,0.00,N,5,-105, +20250624,2145,2150,2230,2115,119541,257387309,00,0.00,N,2,60, +20250623,2085,2230,2260,2075,223365,476432352,00,0.00,N,5,-140, +20250620,2225,2185,2225,2145,66313,146449597,00,0.00,N,2,40, +20250619,2185,2250,2270,2160,87033,192230056,00,0.00,N,5,-60, +20250618,2245,2405,2405,2230,179800,407129817,00,0.00,N,5,-95, +20250617,2340,2450,2690,2270,911564,2108284466,00,0.00,N,5,-105, +20250616,2445,2470,2470,2320,36748,88463363,00,0.00,N,2,35, +20250613,2410,2610,2620,2410,118443,293878490,00,0.00,N,5,-190, +20250612,2600,2690,2690,2520,106546,275539421,00,0.00,N,5,-90, +20250611,2690,2590,2790,2540,335035,900872724,00,0.00,N,2,100, +20250610,2590,2535,2595,2500,74282,189367995,00,0.00,N,2,55, +20250609,2535,2535,2600,2450,79711,199887641,00,0.00,N,2,5, +20250605,2530,2420,2550,2370,104423,262739504,00,0.00,N,2,110, +20250604,2420,2450,2550,2355,67796,163181226,00,0.00,N,5,-30, +20250602,2450,2530,2850,2450,1049446,2798431988,01,-11.81,N,2,135, +20250530,2315,2394,2398,2279,222631,516634962,00,0.00,N,5,-83, +20250529,2398,2522,2632,2297,1344876,3295923440,00,0.00,N,5,-61, +20250528,2460,2513,2641,2398,2464520,6177846520,00,0.00,N,5,-220, +20250527,2680,2143,2680,2143,1176557,3111541230,00,0.00,N,1,617, +20250526,2063,2046,2081,2032,23905,49183370,00,0.00,N,2,17, +20250523,2046,2032,2054,2028,14180,28824740,00,0.00,N,3,0, +20250522,2046,2028,2059,2023,11546,23496248,00,0.00,N,2,17, +20250521,2028,2046,2059,2023,12569,25662495,00,0.00,N,5,-17, +20250520,2046,2068,2072,2032,10713,21905520,00,0.00,N,5,-17, +20250519,2063,2037,2090,2037,7302,15013627,00,0.00,N,5,-8, +20250516,2072,2116,2116,2059,33135,69124907,00,0.00,N,2,4, +20250515,2068,2098,2098,2063,9662,20249350,00,0.00,N,2,8, +20250514,2059,2107,2107,2059,20291,42001917,00,0.00,N,5,-39, +20250513,2098,2134,2134,2090,14077,29596110,00,0.00,N,2,4, +20250512,2094,2085,2125,2072,16179,33658684,00,0.00,N,2,8, +20250509,2085,2112,2143,2063,30233,63534072,00,0.00,N,2,8, +20250508,2076,2103,2116,2054,21926,45651500,00,0.00,N,2,17, +20250507,2059,2063,2138,2059,32881,68668251,00,0.00,N,5,-26, +20250502,2085,2041,2116,1997,18199,37921425,00,0.00,N,2,44, +20250430,2041,2187,2187,2019,27290,56823100,00,0.00,N,5,-105, +20250429,2147,2151,2160,2050,37838,79548515,00,0.00,N,5,-4, +20250428,2151,2217,2240,2151,42155,91799535,00,0.00,N,5,-30, +20250425,2182,2156,2217,2120,68244,148411585,00,0.00,N,2,66, +20250424,2116,2160,2160,2054,46219,97310552,00,0.00,N,2,44, +20250423,2072,2116,2147,2006,86876,178864067,00,0.00,N,2,66, +20250422,2006,2103,2147,1957,390549,798408377,00,0.00,N,5,-379, +20250421,2385,2412,2447,2381,24577,58285230,00,0.00,N,5,-26, +20250418,2412,2451,2451,2376,24684,59296879,00,0.00,N,5,-39, +20250417,2451,2412,2464,2407,8034,19642695,00,0.00,N,2,13, +20250416,2438,2425,2438,2398,13873,33612510,00,0.00,N,2,13, +20250415,2425,2412,2438,2403,11145,26986405,00,0.00,N,2,13, +20250414,2412,2292,2464,2292,25361,61120417,00,0.00,N,2,101, +20250411,2310,2319,2319,2257,18734,43026200,00,0.00,N,2,8, +20250410,2301,2195,2332,2195,27964,63651100,00,0.00,N,2,149, +20250409,2151,2240,2292,2143,23542,51618755,00,0.00,N,5,-88, +20250408,2240,2262,2306,2235,18422,41869629,00,0.00,N,5,-17, +20250407,2257,2407,2407,2257,47747,110108260,00,0.00,N,5,-149, +20250404,2407,2381,2460,2354,12412,29817870,00,0.00,N,5,-8, +20250403,2416,2460,2460,2398,6324,15334710,00,0.00,N,3,0, +20250402,2416,2509,2509,2394,14151,34429695,00,0.00,N,5,-92, +20250401,2509,2553,2553,2456,7474,18609405,00,0.00,N,2,52, +20250331,2456,2482,2491,2381,20047,48538809,00,0.00,N,5,-39, +20250328,2495,2531,2531,2486,16824,42029640,00,0.00,N,5,-35, +20250327,2531,2566,2570,2526,15889,40371595,00,0.00,N,5,-39, +20250326,2570,2579,2641,2531,11449,29398995,00,0.00,N,5,-26, +20250325,2597,2597,2623,2570,16701,43320390,00,0.00,N,2,26, +20250324,2570,2579,2658,2557,21410,55234550,00,0.00,N,5,-13, +20250321,2583,2636,2641,2557,38039,98132640,00,0.00,N,5,-70, +20250320,2654,2650,2685,2597,94977,249927346,00,0.00,N,5,-39, +20250319,2694,2561,3210,2561,1017016,2952584340,00,0.00,N,2,136, +20250318,2557,2561,2716,2548,29875,77864986,00,0.00,N,5,-4, +20250317,2561,2614,2725,2561,21780,57146895,00,0.00,N,5,-44, +20250314,2606,2588,2645,2588,13663,35674446,00,0.00,N,2,17, +20250313,2588,2579,2623,2544,18396,47550461,00,0.00,N,2,26, +20250312,2561,2557,2610,2469,9347,24097910,00,0.00,N,2,39, +20250311,2522,2416,2557,2416,90346,227686235,00,0.00,N,5,-35, +20250310,2557,2504,2592,2504,12116,30968920,00,0.00,N,3,0, +20250307,2557,2597,2610,2557,22425,57767080,00,0.00,N,5,-39, +20250306,2597,2742,2742,2579,33136,86387865,00,0.00,N,2,8, +20250305,2588,2570,2641,2570,14619,38137420,00,0.00,N,2,17, +20250304,2570,2645,2645,2566,25493,66003345,00,0.00,N,5,-74, +20250228,2645,2769,2769,2641,32102,85627250,00,0.00,N,5,-74, +20250227,2720,2751,2795,2716,31044,85300130,00,0.00,N,5,-52, +20250226,2773,2800,2817,2751,34656,95889125,00,0.00,N,5,-26, +20250225,2800,2822,2822,2769,15053,42040960,00,0.00,N,5,-8, +20250224,2808,2830,2830,2786,28398,79407480,00,0.00,N,5,-22, +20250221,2830,2817,2835,2782,25891,72958050,00,0.00,N,2,13, +20250220,2817,2848,2870,2786,61978,174327370,00,0.00,N,5,-26, +20250219,2844,2822,2883,2804,29793,84457390,00,0.00,N,2,35, +20250218,2808,2822,2901,2791,39837,112339505,00,0.00,N,5,-13, +20250217,2822,2883,2883,2782,34493,98090745,00,0.00,N,5,-22, +20250214,2844,2897,2905,2830,32857,93675745,00,0.00,N,5,-52, +20250213,2897,2888,2945,2852,37051,107181620,00,0.00,N,2,13, +20250212,2883,2927,2936,2870,33993,98468930,00,0.00,N,5,-79, +20250211,2963,2989,3130,2835,86434,259983075,00,0.00,N,2,57, +20250210,2905,2963,3042,2888,49946,146077590,00,0.00,N,5,-92, +20250207,2998,2927,3082,2892,119145,360163845,00,0.00,N,2,39, +20250206,2958,2985,2985,2910,41413,121663395,00,0.00,N,2,17, +20250205,2941,2905,2980,2905,27627,80844610,00,0.00,N,2,35, 20250204,3295,3190,3335,3160,43155,141712695,00,0.00,N,2,140, 20250203,3155,3305,3305,3110,61692,195555700,00,0.00,N,5,-150, 20250131,3305,3250,3400,3230,55508,184966325,00,0.00,N,2,40, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index d9ca8259fee4..7da4ddf21471 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,222,230,230,219,2334009,519593476,00,0.00,N,5,-6, +20250624,228,228,231,225,1623113,370582311,00,0.00,N,2,2, +20250623,226,230,231,226,481632,109688905,00,0.00,N,5,-3, +20250620,229,229,231,225,714468,162476466,00,0.00,N,2,2, +20250619,227,232,232,223,621380,140915980,00,0.00,N,5,-2, +20250618,229,233,233,227,577658,132549952,00,0.00,N,5,-3, +20250617,232,235,236,228,816945,189838471,00,0.00,N,5,-2, +20250616,234,237,237,232,584189,136844160,00,0.00,N,5,-2, +20250613,236,247,247,233,1432378,338825489,00,0.00,N,5,-8, +20250612,244,238,248,236,2139793,519568549,00,0.00,N,2,8, +20250611,236,238,240,235,688220,162747655,00,0.00,N,5,-2, +20250610,238,239,243,235,1091838,259073321,00,0.00,N,5,-2, +20250609,240,241,245,236,748735,179031851,00,0.00,N,5,-1, +20250605,241,240,243,237,883127,211949126,00,0.00,N,2,2, +20250604,239,243,243,236,836407,199002986,00,0.00,N,5,-1, +20250602,240,238,242,235,583421,139327515,00,0.00,N,2,2, +20250530,238,245,245,235,2173712,518696877,00,0.00,N,5,-7, +20250529,245,243,253,238,1940006,474341450,00,0.00,N,2,3, +20250528,242,247,249,239,2087562,507006717,00,0.00,N,5,-5, +20250527,247,255,258,245,1506643,374871650,00,0.00,N,5,-7, +20250526,254,256,260,249,3005134,762662334,00,0.00,N,5,-2, +20250523,256,255,277,249,6147456,1598991632,00,0.00,N,2,1, +20250522,255,247,290,246,16434706,4303598638,00,0.00,N,2,8, +20250521,247,256,257,246,1091206,272796799,00,0.00,N,5,-7, +20250520,254,257,260,248,563058,142656239,00,0.00,N,5,-3, +20250519,257,264,270,254,579017,149955037,00,0.00,N,5,-7, 20250516,264,255,265,248,1581019,405014842,00,0.00,N,2,9, 20250515,255,255,263,252,754584,192787253,00,0.00,N,5,-3, 20250514,258,259,264,251,1286489,329763040,00,0.00,N,3,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 16f3790f9a6d..b104449e8227 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16620,16560,17050,16250,150207,2507131000,00,0.00,N,2,210, +20250624,16410,15900,16650,15805,180332,2946028355,00,0.00,N,2,930, +20250623,15480,16030,16070,15380,126926,1971676015,00,0.00,N,5,-810, +20250620,16290,16150,16550,15960,121257,1968106750,00,0.00,N,2,170, +20250619,16120,15620,16660,15450,203076,3268778105,00,0.00,N,2,650, +20250618,15470,15440,15690,15230,175487,2707638580,00,0.00,N,5,-60, +20250617,15530,16160,16590,15480,202359,3208947390,00,0.00,N,5,-590, +20250616,16120,16520,16700,15900,169545,2726766240,00,0.00,N,5,-730, +20250613,16850,17930,17950,16690,219191,3726108080,00,0.00,N,5,-1110, +20250612,17960,18430,18820,17870,241061,4425065290,00,0.00,N,5,-450, +20250611,18410,18420,18870,18350,94036,1746522150,00,0.00,N,5,-10, +20250610,18420,19200,19340,18380,194717,3645811090,00,0.00,N,5,-1070, +20250609,19490,18600,20650,17710,289334,5579958850,00,0.00,N,2,840, +20250605,18650,18250,18980,18010,96764,1801079445,00,0.00,N,2,580, +20250604,18070,18000,18730,17950,110330,2020820465,00,0.00,N,2,300, +20250602,17770,18100,18630,17680,76978,1386520800,00,0.00,N,5,-290, +20250530,18060,18200,18500,17680,267149,4829412890,00,0.00,N,5,-250, +20250529,18310,18040,18490,17330,128657,2300545615,00,0.00,N,2,520, +20250528,17790,17010,17910,16850,160569,2802611190,00,0.00,N,2,920, +20250527,16870,17470,17520,16760,128020,2167450575,00,0.00,N,5,-590, +20250526,17460,16550,17830,16550,121143,2115625080,00,0.00,N,2,580, +20250523,16880,17520,17690,16730,141538,2404582615,00,0.00,N,5,-610, +20250522,17490,17720,17730,17010,132536,2294566205,00,0.00,N,5,-240, +20250521,17730,17700,18410,17600,207451,3725821750,00,0.00,N,5,-370, +20250520,18100,19530,19700,18040,149856,2784062845,00,0.00,N,5,-1360, +20250519,19460,18880,19850,18800,86197,1667383850,00,0.00,N,2,310, 20250516,19150,19850,20050,18900,133088,2574339720,00,0.00,N,5,-840, 20250515,19990,20250,20450,19950,65294,1316281965,00,0.00,N,5,-410, 20250514,20400,21100,21200,19990,176896,3603636290,00,0.00,N,5,-750, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 0830fff5b7c0..a8d9826e1a05 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3710,3670,3755,3660,64825,240318854,00,0.00,N,2,40, +20250624,3670,3720,3720,3600,93800,342840447,00,0.00,N,2,75, +20250623,3595,3575,3630,3500,50113,178647350,00,0.00,N,3,0, +20250620,3595,3645,3645,3590,72326,261269330,00,0.00,N,5,-50, +20250619,3645,3700,3710,3625,48103,175985811,00,0.00,N,5,-55, +20250618,3700,3730,3760,3645,56428,208334151,00,0.00,N,5,-15, +20250617,3715,3740,3810,3670,55016,205224932,00,0.00,N,5,-25, +20250616,3740,3685,3770,3580,48624,179887315,00,0.00,N,2,55, +20250613,3685,3825,3835,3665,106675,395949046,00,0.00,N,5,-145, +20250612,3830,3880,3925,3815,97054,373536631,00,0.00,N,5,-60, +20250611,3890,3940,3950,3855,66107,257383738,00,0.00,N,5,-40, +20250610,3930,3840,4025,3800,118872,467484950,00,0.00,N,2,75, +20250609,3855,3890,4005,3820,174085,684025854,00,0.00,N,5,-25, +20250605,3880,3815,3900,3800,164202,633719208,00,0.00,N,2,105, +20250604,3775,3590,3775,3575,100225,370069371,00,0.00,N,2,220, +20250602,3555,3600,3600,3530,38524,136957165,00,0.00,N,5,-50, +20250530,3605,3655,3655,3580,48528,175337970,00,0.00,N,5,-50, +20250529,3655,3710,3745,3625,123408,453714182,00,0.00,N,5,-75, +20250528,3730,3540,4100,3540,1244528,4777567984,00,0.00,N,2,190, +20250527,3540,3465,3595,3465,39037,137987204,00,0.00,N,2,75, +20250526,3465,3550,3550,3460,41325,144158355,00,0.00,N,5,-15, +20250523,3480,3450,3620,3435,73095,258648832,00,0.00,N,2,35, +20250522,3445,3470,3490,3430,22357,77297195,00,0.00,N,5,-25, +20250521,3470,3425,3485,3425,17274,59725277,00,0.00,N,2,45, +20250520,3425,3405,3430,3370,26734,90875049,00,0.00,N,2,20, +20250519,3405,3440,3530,3400,28718,98747565,00,0.00,N,5,-130, 20250516,3535,3590,3640,3520,38586,137626282,00,0.00,N,5,-55, 20250515,3590,3480,3635,3480,92457,331151603,00,0.00,N,2,70, 20250514,3520,3470,3520,3455,41728,145575110,00,0.00,N,2,50, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 25e6e200efcd..6bb2dce27dec 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4895,5190,5190,4750,21546,105783155,00,0.00,N,5,-75, +20250624,4970,5150,5150,4840,6223,30696920,00,0.00,N,2,75, +20250623,4895,5110,5110,4805,16206,79390502,00,0.00,N,5,-215, +20250620,5110,5050,5280,4825,35761,178944138,00,0.00,N,2,120, +20250619,4990,5030,5080,4855,24902,122708675,00,0.00,N,5,-80, +20250618,5070,5040,5380,4910,14518,72953015,00,0.00,N,2,10, +20250617,5060,5150,5150,4980,27386,138106895,00,0.00,N,5,-150, +20250616,5210,5450,5450,5000,22940,118483410,00,0.00,N,5,-240, +20250613,5450,5460,5620,5110,21323,112198760,00,0.00,N,3,0, +20250612,5450,5260,5580,5250,25076,137002360,00,0.00,N,2,190, +20250611,5260,5040,5350,4970,28939,150841735,00,0.00,N,2,220, +20250610,5040,5010,5140,4805,18848,93788205,00,0.00,N,2,30, +20250609,5010,4960,5250,4855,80470,405812188,00,0.00,N,2,175, +20250605,4835,4485,5390,4485,256639,1296168925,00,0.00,N,2,315, +20250604,4520,4600,4630,4350,28379,128012715,00,0.00,N,5,-80, +20250602,4600,4830,4830,4525,16045,73190440,00,0.00,N,5,-230, +20250530,4830,4760,4830,4510,22204,102090730,00,0.00,N,2,70, +20250529,4760,4580,4820,4580,27886,130810227,00,0.00,N,2,200, +20250528,4560,4365,4560,4200,47382,206358181,00,0.00,N,2,155, +20250527,4405,4535,4535,4350,19605,86839982,00,0.00,N,2,10, +20250526,4395,4705,4705,4250,70255,309887090,00,0.00,N,5,-335, +20250523,4730,4800,4930,4730,12084,58146360,00,0.00,N,5,-60, +20250522,4790,5010,5010,4790,22218,108008310,00,0.00,N,5,-210, +20250521,5000,5380,5380,4940,14208,71475245,00,0.00,N,2,15, +20250520,4985,4995,5090,4930,10647,53026975,00,0.00,N,2,65, +20250519,4920,5430,5430,4880,98310,488930920,00,0.00,N,5,-400, 20250516,5320,5520,5650,5300,33028,178650875,00,0.00,N,5,-260, 20250515,5580,5690,5790,5550,18985,107671150,00,0.00,N,5,-110, 20250514,5690,6060,6060,5460,61442,342815140,00,0.00,N,5,-80, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index a3720c8768df..f15291958ffb 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3120,3160,3180,3105,44932,140743205,00,0.00,N,5,-60, +20250624,3180,3070,3235,3000,80322,251368977,00,0.00,N,2,135, +20250623,3045,3010,3120,2945,81324,243590585,00,0.00,N,5,-30, +20250620,3075,2945,3095,2920,118027,356011445,00,0.00,N,2,135, +20250619,2940,3210,3285,2925,277492,844907541,00,0.00,N,5,-280, +20250618,3220,3230,3260,3165,92845,297221022,00,0.00,N,5,-10, +20250617,3230,3235,3325,3200,65933,213684505,00,0.00,N,5,-25, +20250616,3255,3330,3345,3230,99264,324138964,00,0.00,N,5,-130, +20250613,3385,3525,3525,3360,203089,689160445,00,0.00,N,5,-120, +20250612,3505,3600,3670,3505,89301,316300171,00,0.00,N,5,-110, +20250611,3615,3580,3635,3540,40430,144883472,00,0.00,N,2,85, +20250610,3530,3590,3590,3500,57354,203285560,00,0.00,N,5,-35, +20250609,3565,3625,3625,3500,43615,154358945,00,0.00,N,5,-10, +20250605,3575,3655,3655,3540,61235,219728595,00,0.00,N,5,-35, +20250604,3610,3680,3690,3590,57440,207610645,00,0.00,N,5,-90, +20250602,3700,3790,3790,3650,49834,183464865,00,0.00,N,5,-15, +20250530,3715,3615,3910,3615,121731,457062456,00,0.00,N,2,75, +20250529,3640,3520,3640,3505,64276,229173020,00,0.00,N,2,100, +20250528,3540,3600,3600,3500,64396,227455490,00,0.00,N,5,-30, +20250527,3570,3625,3700,3495,83382,296257012,00,0.00,N,5,-50, +20250526,3620,3680,3715,3540,78105,284419475,00,0.00,N,5,-10, +20250523,3630,3735,3740,3540,125206,455066046,00,0.00,N,5,-135, +20250522,3765,3520,3895,3515,448816,1679538851,00,0.00,N,2,280, +20250521,3485,3530,3530,3470,45518,158779195,00,0.00,N,2,5, +20250520,3480,3530,3600,3435,56133,197930957,00,0.00,N,5,-40, +20250519,3520,3425,3680,3425,72484,256924572,00,0.00,N,2,65, 20250516,3455,3690,3720,3400,183419,642919985,00,0.00,N,5,-190, 20250515,3645,3585,3655,3535,41222,147887200,00,0.00,N,2,75, 20250514,3570,3590,3595,3505,53785,190224240,00,0.00,N,5,-15, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 305331ec159e..da8a865c414a 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4275,4420,4490,4245,901854,3900125257,00,0.00,N,5,-135, +20250624,4410,4300,4535,4295,1305099,5787709312,00,0.00,N,2,140, +20250623,4270,4300,4380,4205,914674,3892374669,00,0.00,N,5,-185, +20250620,4455,4465,4520,4330,1134053,5009938668,00,0.00,N,5,-45, +20250619,4500,4740,4740,4430,1575218,7143704366,00,0.00,N,5,-150, +20250618,4650,4500,4690,4380,3211290,14681861564,00,0.00,N,2,180, +20250617,4470,4220,4590,4115,4330527,19275410736,00,0.00,N,2,255, +20250616,4215,4080,4300,4050,1073027,4515271766,00,0.00,N,2,150, +20250613,4065,4330,4350,4055,1298591,5373664950,00,0.00,N,5,-245, +20250612,4310,4400,4440,4300,1091017,4753165927,00,0.00,N,5,-140, +20250611,4450,4470,4495,4350,1360930,6021708958,00,0.00,N,3,0, +20250610,4450,4300,4655,4120,5921257,26381933456,00,0.00,N,2,185, +20250609,4265,4050,4525,4045,8444765,36760477840,00,0.00,N,2,210, +20250605,4055,4090,4185,3990,1915271,7810492143,00,0.00,N,5,-50, +20250604,4105,4500,4515,4075,3341246,14124389143,00,0.00,N,5,-225, +20250602,4330,4105,4485,4030,6003242,25966159022,00,0.00,N,2,175, +20250530,4155,4130,4890,4055,29096935,131681761739,00,0.00,N,2,215, +20250529,3940,3770,3940,3720,1430150,5528589872,00,0.00,N,2,155, +20250528,3785,3525,4000,3450,5751452,21843077495,00,0.00,N,2,310, +20250527,3475,3630,3730,3445,1172166,4161927556,00,0.00,N,5,-125, +20250526,3600,3635,3885,3560,1573625,5800534569,00,0.00,N,2,35, +20250523,3565,3685,3815,3515,1035328,3780265704,00,0.00,N,5,-85, +20250522,3650,3950,3950,3620,2249771,8376339867,00,0.00,N,5,-355, +20250521,4005,4135,4155,3980,1292389,5251484747,00,0.00,N,5,-130, +20250520,4135,4165,4325,4105,1441999,6039385421,00,0.00,N,2,10, +20250519,4125,4440,4640,4060,2977219,12724895509,00,0.00,N,5,-315, 20250516,4440,4395,4490,4230,1839668,8017626896,00,0.00,N,2,40, 20250515,4400,4300,4725,4200,9740039,43575642557,00,0.00,N,2,110, 20250514,4290,4235,4480,4145,6648671,28461897561,00,0.00,N,5,-610, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index ec42db272526..c8529c3b676c 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7970,7980,8100,7760,95394,754473880,00,0.00,N,5,-10, +20250624,7980,7870,8380,7760,344392,2758797055,00,0.00,N,2,340, +20250623,7640,7360,7750,7110,167782,1263109100,00,0.00,N,2,250, +20250620,7390,7200,7460,7130,97371,717214855,00,0.00,N,2,130, +20250619,7260,7220,7310,7070,74304,532116130,00,0.00,N,2,40, +20250618,7220,7180,7290,7150,40265,290131840,00,0.00,N,3,0, +20250617,7220,7210,7400,7110,58741,425931170,00,0.00,N,2,10, +20250616,7210,7170,7260,7070,42893,307005380,00,0.00,N,3,0, +20250613,7210,7550,7550,7150,96456,701003395,00,0.00,N,5,-320, +20250612,7530,7530,7630,7440,73862,554060495,00,0.00,N,5,-20, +20250611,7550,7600,7600,7470,60041,452225045,00,0.00,N,5,-10, +20250610,7560,7670,7770,7470,81368,616061585,00,0.00,N,5,-110, +20250609,7670,7670,7760,7550,58568,446593170,00,0.00,N,3,0, +20250605,7670,7720,7770,7550,55381,423975345,00,0.00,N,5,-50, +20250604,7720,7500,7810,7500,67796,522206965,00,0.00,N,2,220, +20250602,7500,7540,7540,7020,46508,344437415,00,0.00,N,5,-40, +20250530,7540,7640,7640,7350,50716,378739265,00,0.00,N,5,-90, +20250529,7630,7620,7710,7540,41339,314856250,00,0.00,N,2,90, +20250528,7540,7700,7720,7490,61188,464457075,00,0.00,N,5,-90, +20250527,7630,7680,7680,7490,52763,398660440,00,0.00,N,5,-50, +20250526,7680,7600,7760,7530,60006,461006895,00,0.00,N,3,0, +20250523,7680,7700,7740,7530,45633,346893920,00,0.00,N,5,-60, +20250522,7740,7850,7850,7460,81612,617664390,00,0.00,N,5,-110, +20250521,7850,7980,7980,7770,69387,543561320,00,0.00,N,5,-80, +20250520,7930,7930,8080,7740,67686,533354425,00,0.00,N,3,0, +20250519,7930,8100,8180,7700,121609,955755640,00,0.00,N,5,-350, 20250516,8280,8300,8520,8080,179025,1479177190,00,0.00,N,3,0, 20250515,8280,8780,8780,8150,321754,2691892775,00,0.00,N,5,-270, 20250514,8550,8200,9010,8130,1182530,10235578130,00,0.00,N,2,360, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 67e8f58e0f29..d40f9f795188 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8040,8120,8120,7920,57885,463987625,00,0.00,N,5,-50, +20250624,8090,7830,8180,7830,182226,1462471175,00,0.00,N,2,400, +20250623,7690,7680,7760,7640,49422,379990800,00,0.00,N,5,-160, +20250620,7850,7840,7860,7730,52896,413195205,00,0.00,N,2,80, +20250619,7770,7750,7790,7660,56944,441074470,00,0.00,N,2,20, +20250618,7750,7800,7810,7660,62195,479496595,00,0.00,N,5,-50, +20250617,7800,7570,8520,7520,1063591,8584813015,00,0.00,N,2,280, +20250616,7520,7460,7610,7370,32128,241079520,00,0.00,N,2,80, +20250613,7440,7710,7720,7380,66552,497455645,00,0.00,N,5,-260, +20250612,7700,7620,7750,7620,36284,279396840,00,0.00,N,2,80, +20250611,7620,7740,7740,7610,18727,143220465,00,0.00,N,5,-60, +20250610,7680,7620,7770,7560,28056,215720940,00,0.00,N,2,80, +20250609,7600,7610,7660,7530,29747,225600800,00,0.00,N,5,-50, +20250605,7650,7720,7750,7620,30000,230157475,00,0.00,N,5,-70, +20250604,7720,7670,7740,7570,27972,213897955,00,0.00,N,3,0, +20250602,7720,7800,7810,7670,12160,93831555,00,0.00,N,5,-40, +20250530,7760,7880,7910,7750,18086,141192160,00,0.00,N,5,-120, +20250529,7880,7800,7880,7740,20103,157284980,00,0.00,N,2,170, +20250528,7710,7760,7790,7630,33535,258197640,00,0.00,N,5,-20, +20250527,7730,7800,7870,7670,16432,126716730,00,0.00,N,5,-70, +20250526,7800,7800,7890,7740,13719,107075680,00,0.00,N,5,-20, +20250523,7820,7840,7940,7750,23407,183476405,00,0.00,N,5,-10, +20250522,7830,7990,7990,7790,21972,171997325,00,0.00,N,5,-170, +20250521,8000,8180,8180,7950,32257,258636540,00,0.00,N,5,-180, +20250520,8180,8100,8340,8090,43218,353749345,00,0.00,N,2,190, +20250519,7990,8090,8130,7930,35538,284049480,00,0.00,N,3,0, 20250516,7990,8110,8120,7960,24813,199396635,00,0.00,N,5,-120, 20250515,8110,8270,8310,8070,38112,310395305,00,0.00,N,5,-290, 20250514,8400,8410,8440,8250,26219,219212860,00,0.00,N,5,-30, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 69187fd58793..856f4cf4d3e2 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,5280,5310,5310,5310,0,0,00,0.00,Y,5,-30, -20250515,5310,5310,5310,5310,1,5310,00,0.00,Y,2,130, +20250625,5190,5160,5190,5160,168,868920,00,0.00,N,3,0, +20250624,5190,5150,5190,5150,153,790990,00,0.00,N,3,0, +20250623,5190,5180,5190,5180,300,1556000,00,0.00,N,5,-20, +20250620,5210,5230,5230,5010,152,792420,00,0.00,N,2,10, +20250619,5200,5200,5200,5200,0,0,00,0.00,N,3,-30, +20250618,5230,5190,5230,5190,200,1040200,00,0.00,N,3,0, +20250617,5230,5210,5230,5210,110,573300,00,0.00,N,3,0, +20250616,5230,5200,5230,5200,201,1047330,00,0.00,N,3,0, +20250613,5230,5230,5230,5000,922,4631560,00,0.00,N,2,10, +20250612,5220,5000,5220,5000,732,3761380,00,0.00,N,2,40, +20250611,5180,5180,5180,5180,0,0,00,0.00,N,3,-50, +20250610,5230,5230,5230,5230,1,5230,00,0.00,N,2,30, +20250609,5200,5200,5200,5200,0,0,00,0.00,N,3,-30, +20250605,5230,5230,5230,5230,121,632830,00,0.00,N,2,50, +20250604,5180,5150,5180,5150,93,480820,00,0.00,N,3,0, +20250602,5180,5180,5180,5180,0,0,00,0.00,N,3,-30, +20250530,5210,5030,5210,5000,1463,7344090,00,0.00,N,5,-20, +20250529,5230,5200,5230,5200,100,521200,00,0.00,N,3,0, +20250528,5230,5100,5230,5100,145,744450,00,0.00,N,2,100, +20250527,5130,5150,5150,5130,3,15430,00,0.00,N,5,-50, +20250526,5180,5180,5180,5180,0,0,00,0.00,N,3,-20, +20250523,5200,5200,5200,5200,20,104000,00,0.00,N,5,-10, +20250522,5210,5210,5210,5210,0,0,00,0.00,N,3,-20, +20250521,5230,5230,5230,5230,0,0,00,0.00,N,3,-10, +20250520,5240,5240,5240,5240,0,0,00,0.00,N,3,-20, +20250519,5260,5260,5260,5260,0,0,00,0.00,N,3,-20, +20250516,5280,5280,5280,5280,0,0,00,0.00,N,3,-30, +20250515,5310,5310,5310,5310,1,5310,00,0.00,N,2,130, 20250514,5180,5180,5180,5180,0,0,00,0.00,N,3,-20, 20250513,5200,5200,5200,5200,0,0,00,0.00,N,3,-100, -20250512,5300,5270,5310,5000,185,973600,00,0.00,Y,2,10, +20250512,5300,5270,5310,5000,185,973600,00,0.00,N,2,10, 20250509,5290,5290,5290,5290,0,0,00,0.00,N,3,-20, 20250508,5310,5250,5310,5250,4460,23502610,00,0.00,N,2,50, 20250507,5260,5260,5260,5260,0,0,00,0.00,N,3,-10, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 8dd9a7f59de9..93c42a8319fc 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14490,14680,14710,14040,16947,242447970,00,0.00,N,5,-190, +20250624,14680,14390,14720,14040,19905,288645930,00,0.00,N,2,280, +20250623,14400,14120,14960,13790,43858,629353980,00,0.00,N,2,280, +20250620,14120,14470,14750,13670,35099,491439440,00,0.00,N,5,-350, +20250619,14470,15000,15090,14290,10970,159155565,00,0.00,N,5,-320, +20250618,14790,15200,15200,14500,24813,364708850,00,0.00,N,5,-410, +20250617,15200,15110,15650,15000,15478,234851720,00,0.00,N,2,90, +20250616,15110,15940,16300,14910,37107,569217920,00,0.00,N,5,-830, +20250613,15940,16290,16600,15870,26750,432621530,00,0.00,N,5,-350, +20250612,16290,16220,16410,16190,23264,377415540,00,0.00,N,2,70, +20250611,16220,16600,16600,16170,21027,342129100,00,0.00,N,5,-300, +20250610,16520,16830,16940,16430,21000,350474870,00,0.00,N,5,-310, +20250609,16830,16950,17710,16700,10532,177451150,00,0.00,N,5,-170, +20250605,17000,17390,17750,16980,13050,225837970,00,0.00,N,2,20, +20250604,16980,16750,17670,16750,12669,215595030,00,0.00,N,2,50, +20250602,16930,17240,17240,16620,6173,103506480,00,0.00,N,2,60, +20250530,16870,16890,17240,16750,3107,52371230,00,0.00,N,3,0, +20250529,16870,16820,17190,16770,12192,205581130,00,0.00,N,2,60, +20250528,16810,16700,17030,16450,18529,308318410,00,0.00,N,2,110, +20250527,16700,17010,17080,16680,9975,167947170,00,0.00,N,5,-360, +20250526,17060,16930,17840,16890,12196,208101000,00,0.00,N,2,90, +20250523,16970,17690,17690,16830,10090,171248440,00,0.00,N,5,-280, +20250522,17250,17580,17800,17060,9583,166117990,00,0.00,N,5,-310, +20250521,17560,16800,17560,16800,31909,551005720,00,0.00,N,2,930, +20250520,16630,16520,16780,16270,11042,181168170,00,0.00,N,2,110, +20250519,16520,17010,17010,16330,10892,180112445,00,0.00,N,5,-490, 20250516,17010,17850,17850,16820,11293,192863025,00,0.00,N,5,-330, 20250515,17340,17740,17740,16980,10042,173692500,00,0.00,N,5,-190, 20250514,17530,17490,17530,17100,9127,158081340,00,0.00,N,2,280, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 570ecbf916d2..5f172b8c60f9 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4585,4600,4605,4530,17941,82201690,00,0.00,N,5,-10, +20250624,4595,4595,4610,4550,19352,88668065,00,0.00,N,3,0, +20250623,4595,4510,4595,4450,12421,55944660,00,0.00,N,2,10, +20250620,4585,4530,4640,4490,19086,86447085,00,0.00,N,2,60, +20250619,4525,4485,4535,4460,8316,37399045,00,0.00,N,2,15, +20250618,4510,4500,4540,4455,14276,64242305,00,0.00,N,2,15, +20250617,4495,4545,4550,4465,14252,64040500,00,0.00,N,5,-50, +20250616,4545,4560,4575,4460,18749,84279185,00,0.00,N,5,-25, +20250613,4570,4675,4675,4445,49130,221410345,00,0.00,N,5,-40, +20250612,4610,4610,4695,4610,18499,85923745,00,0.00,N,5,-50, +20250611,4660,4550,4700,4550,17754,82365915,00,0.00,N,2,110, +20250610,4550,4700,4700,4540,8240,37741670,00,0.00,N,5,-15, +20250609,4565,4650,4650,4510,22019,100115874,00,0.00,N,2,30, +20250605,4535,4555,4580,4510,11503,52280085,00,0.00,N,5,-20, +20250604,4555,4495,4555,4435,9090,40822325,00,0.00,N,2,70, +20250602,4485,4555,4555,4390,12298,54731360,00,0.00,N,2,55, +20250530,4430,4380,4455,4375,12025,53024885,00,0.00,N,2,55, +20250529,4375,4410,4480,4100,43251,188527378,00,0.00,N,5,-35, +20250528,4410,4300,4450,4300,41807,182617740,00,0.00,N,2,110, +20250527,4300,4450,4465,4295,41188,178982440,00,0.00,N,5,-150, +20250526,4450,4480,4515,4385,15891,70842600,00,0.00,N,5,-30, +20250523,4480,4520,4570,4440,29354,131623185,00,0.00,N,5,-90, +20250522,4570,4665,4665,4560,10557,48467645,00,0.00,N,5,-130, +20250521,4700,4600,4700,4585,12676,58564235,00,0.00,N,2,100, +20250520,4600,4625,4630,4570,6916,31732900,00,0.00,N,5,-30, +20250519,4630,4580,4630,4545,16344,74877710,00,0.00,N,3,0, 20250516,4630,4695,4695,4590,35303,163206440,00,0.00,N,5,-70, 20250515,4700,4800,4830,4700,15675,74234435,00,0.00,N,5,-80, 20250514,4780,4760,4790,4715,12279,58370700,00,0.00,N,2,20, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 1c395259e480..10642e63cc07 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4010,4000,4060,3950,29072,116742725,00,0.00,N,2,35, +20250624,3975,3875,4050,3840,33546,132978075,00,0.00,N,2,100, +20250623,3875,3995,3995,3820,7393,28774955,00,0.00,N,5,-120, +20250620,3995,3915,3995,3870,22152,87659705,00,0.00,N,2,85, +20250619,3910,3915,3935,3810,6396,24731070,00,0.00,N,2,30, +20250618,3880,3915,3915,3785,9103,34924765,00,0.00,N,2,25, +20250617,3855,3870,3910,3815,10548,40622840,00,0.00,N,5,-55, +20250616,3910,3805,3915,3780,6309,24268885,00,0.00,N,2,105, +20250613,3805,3895,3915,3800,17299,66466043,00,0.00,N,5,-80, +20250612,3885,3870,3890,3825,6379,24546290,00,0.00,N,2,15, +20250611,3870,3950,3950,3830,6828,26371271,00,0.00,N,2,5, +20250610,3865,3900,3935,3855,6555,25471100,00,0.00,N,5,-85, +20250609,3950,3895,3950,3885,8780,34374615,00,0.00,N,2,30, +20250605,3920,3805,3930,3805,13921,54112445,00,0.00,N,2,115, +20250604,3805,3645,3855,3645,27200,102235850,00,0.00,N,2,130, +20250602,3675,3690,3700,3650,3730,13738000,00,0.00,N,2,15, +20250530,3660,3600,3680,3590,5199,18802800,00,0.00,N,2,60, +20250529,3600,3675,3675,3590,5916,21334210,00,0.00,N,2,10, +20250528,3590,3625,3625,3570,9307,33288745,00,0.00,N,2,20, +20250527,3570,3675,3675,3570,7214,26112310,00,0.00,N,5,-50, +20250526,3620,3640,3640,3570,5731,20640975,00,0.00,N,2,10, +20250523,3610,3665,3665,3610,5788,21014900,00,0.00,N,5,-55, +20250522,3665,3750,3750,3650,9810,35997845,00,0.00,N,5,-15, +20250521,3680,3750,3750,3655,14676,53997535,00,0.00,N,2,30, +20250520,3650,3705,3720,3630,13649,50147065,00,0.00,N,5,-55, +20250519,3705,3705,3750,3670,11225,41537650,00,0.00,N,5,-5, 20250516,3710,3725,3765,3650,10685,39257259,00,0.00,N,2,5, 20250515,3705,3690,3745,3650,14926,55164530,00,0.00,N,2,15, 20250514,3690,3670,3715,3670,5890,21735550,00,0.00,N,3,0, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 1def54a05e5c..2c42b24a9ba8 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5830,5280,5870,5240,275122,1563323920,00,0.00,N,2,550, +20250624,5280,5120,5300,5020,114580,590700215,00,0.00,N,2,200, +20250623,5080,4740,5120,4600,242545,1207477606,00,0.00,N,2,340, +20250620,4740,4610,4745,4550,51146,236240771,00,0.00,N,2,40, +20250619,4700,4345,4950,4275,266149,1246135139,00,0.00,N,2,355, +20250618,4345,4340,4390,4300,26753,116396622,00,0.00,N,2,5, +20250617,4340,4300,4390,4245,44412,191604700,00,0.00,N,2,40, +20250616,4300,4345,4400,4260,42136,181628535,00,0.00,N,5,-45, +20250613,4345,4550,4565,4285,51212,223006151,00,0.00,N,5,-145, +20250612,4490,4580,4580,4455,32269,144933349,00,0.00,N,5,-55, +20250611,4545,4410,4580,4385,100012,448648650,00,0.00,N,2,145, +20250610,4400,4500,4515,4375,32938,145208770,00,0.00,N,5,-65, +20250609,4465,4500,4590,4345,76692,340431898,00,0.00,N,2,25, +20250605,4440,4310,4495,4245,131044,574418304,00,0.00,N,2,190, +20250604,4250,4185,4275,4145,52620,222788245,00,0.00,N,2,65, +20250602,4185,4050,4290,4050,80372,335542516,00,0.00,N,2,145, +20250530,4040,4345,4345,4035,114215,475824009,00,0.00,N,5,-320, +20250529,4360,4410,4410,4310,39634,172069980,00,0.00,N,2,35, +20250528,4325,4330,4520,4310,59716,259272205,00,0.00,N,5,-20, +20250527,4345,4255,4350,4155,119605,508363985,00,0.00,N,2,85, +20250526,4260,3725,4370,3650,646110,2654981549,00,0.00,N,2,535, +20250523,3725,3675,3850,3660,72296,270097430,00,0.00,N,2,55, +20250522,3670,3690,3740,3625,51547,188425787,00,0.00,N,5,-75, +20250521,3745,3660,3785,3610,92040,340919755,00,0.00,N,2,55, +20250520,3690,3745,3745,3535,187384,675403711,00,0.00,N,5,-70, +20250519,3760,3350,4355,3260,2113508,8387872595,00,0.00,N,2,410, 20250516,3350,3345,3410,3300,53804,179828240,00,0.00,N,2,15, 20250515,3335,3415,3415,3320,36759,122836985,00,0.00,N,5,-55, 20250514,3390,3490,3490,3355,25005,84498725,00,0.00,N,5,-15, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index d09e1eeb3998..c3bac4d84a3e 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7180,7220,7350,6980,59210,421196610,00,0.00,N,5,-40, +20250624,7220,7440,7580,7070,115651,829725455,00,0.00,N,5,-260, +20250623,7480,7410,7640,7120,32399,239516700,00,0.00,N,2,70, +20250620,7410,7540,7830,7320,94947,718378140,00,0.00,N,5,-80, +20250619,7490,7660,7660,7280,33407,247835245,00,0.00,N,5,-170, +20250618,7660,6880,7750,6830,162165,1208166975,00,0.00,N,2,670, +20250617,6990,7330,7500,6820,129951,917759475,00,0.00,N,5,-340, +20250616,7330,7020,7450,6800,92398,660977960,00,0.00,N,2,180, +20250613,7150,7650,7660,7130,97141,706431695,00,0.00,N,5,-490, +20250612,7640,7390,7730,7260,73752,558658640,00,0.00,N,2,270, +20250611,7370,7380,7640,7290,69235,515910540,00,0.00,N,5,-10, +20250610,7380,7430,7470,7110,106227,777187345,00,0.00,N,5,-130, +20250609,7510,6390,7780,6390,714347,5271704110,00,0.00,N,2,1110, +20250605,6400,6750,6750,6090,106277,682997850,00,0.00,N,5,-260, +20250604,6660,6550,7060,6450,284180,1922093390,00,0.00,N,2,230, +20250602,6430,6370,6580,6080,117792,748610675,00,0.00,N,2,390, +20250530,6040,6380,6600,6000,48728,307341350,00,0.00,N,5,-260, +20250529,6300,6150,6350,6010,42249,261489225,00,0.00,N,2,320, +20250528,5980,5990,6250,5920,48619,294361020,00,0.00,N,5,-10, +20250527,5990,5890,6000,5850,17875,105910230,00,0.00,N,2,50, +20250526,5940,5930,6170,5800,15760,94417900,00,0.00,N,2,10, +20250523,5930,6000,6150,5770,48368,287422690,00,0.00,N,5,-70, +20250522,6000,6190,6280,5910,16293,99198750,00,0.00,N,5,-130, +20250521,6130,5780,6170,5770,33621,203441695,00,0.00,N,2,350, +20250520,5780,5920,5960,5640,34344,200414380,00,0.00,N,2,90, +20250519,5690,5800,5930,5430,67620,376733710,00,0.00,N,5,-110, 20250516,5800,6490,6490,5800,60121,360422100,00,0.00,N,5,-350, 20250515,6150,6330,6550,6020,47669,296924815,00,0.00,N,5,-190, 20250514,6340,6120,6350,5930,29234,182022530,00,0.00,N,2,180, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index b4788a9aa6c8..7adc67bad91a 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8580,8630,8710,8470,20161,172300740,00,0.00,N,5,-10, +20250624,8590,8410,8640,8340,13775,116760250,00,0.00,N,2,180, +20250623,8410,8580,8580,8410,7588,64175800,00,0.00,N,5,-170, +20250620,8580,8690,8700,8510,8118,69815310,00,0.00,N,5,-120, +20250619,8700,8760,8880,8650,11168,97186820,00,0.00,N,5,-60, +20250618,8760,8680,8760,8630,6752,58593870,00,0.00,N,2,80, +20250617,8680,8690,8690,8600,4447,38336370,00,0.00,N,5,-10, +20250616,8690,8670,8790,8610,14949,129996370,00,0.00,N,2,20, +20250613,8670,8930,8950,8590,18844,164092200,00,0.00,N,5,-260, +20250612,8930,8800,8990,8770,23233,206980300,00,0.00,N,2,130, +20250611,8800,8770,8810,8610,20230,176574320,00,0.00,N,2,30, +20250610,8770,8840,8930,8760,11140,98580270,00,0.00,N,5,-70, +20250609,8840,8670,8880,8670,23700,208781630,00,0.00,N,2,170, +20250605,8670,8680,8750,8550,11268,97574510,00,0.00,N,2,30, +20250604,8640,8490,8650,8480,9369,80538810,00,0.00,N,2,150, +20250602,8490,8410,8580,8320,13326,112469620,00,0.00,N,2,80, +20250530,8410,8500,8500,8300,10388,87010340,00,0.00,N,5,-30, +20250529,8440,8490,8490,8280,17848,149131940,00,0.00,N,5,-10, +20250528,8450,8510,8620,8340,8684,73311220,00,0.00,N,5,-60, +20250527,8510,8660,8660,8400,5766,49032890,00,0.00,N,5,-100, +20250526,8610,8650,8780,8570,10719,93035100,00,0.00,N,5,-50, +20250523,8660,8650,8690,8010,16662,142533770,00,0.00,N,5,-30, +20250522,8690,8600,8770,8560,15884,137969560,00,0.00,N,2,90, +20250521,8600,8780,8780,8530,31453,270742440,00,0.00,N,5,-180, +20250520,8780,8780,8800,8530,28957,250195115,00,0.00,N,3,0, +20250519,8780,8800,8930,8660,39685,348621760,00,0.00,N,2,120, 20250516,8660,8130,8950,8010,207767,1783130770,00,0.00,N,2,720, 20250515,7940,7820,8130,7690,34716,272299985,00,0.00,N,2,140, 20250514,7800,7650,7830,7610,11976,92182640,00,0.00,N,2,170, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index a621cd8e5367..91803fda171b 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2750,3100,3100,2700,306,866235,00,0.00,N,5,-50, +20250624,2800,2600,2900,2500,301,784780,00,0.00,N,2,10, +20250623,2790,2600,2800,2600,13,36120,00,0.00,N,2,90, +20250620,2700,2600,2800,2600,104,281000,00,0.00,N,5,-95, +20250619,2795,2800,2800,2795,103,287900,00,0.00,N,2,5, +20250618,2790,2700,2900,2700,58,160640,00,0.00,N,5,-10, +20250617,2800,2600,2800,2600,51,142600,00,0.00,N,3,0, +20250616,2800,2600,2800,2600,2,5400,00,0.00,N,2,100, +20250613,2700,2500,2700,2500,29,77900,00,0.00,N,3,0, +20250612,2700,2600,2800,2500,505,1287000,00,0.00,N,5,-100, +20250611,2800,2600,3000,2600,564,1530385,00,0.00,N,2,5, +20250610,2795,2600,3000,2600,49,137695,00,0.00,N,3,0, +20250609,2795,2800,3000,2550,527,1439110,00,0.00,N,5,-190, +20250605,2985,2700,3100,2700,130,387330,00,0.00,N,2,90, +20250604,2895,2700,3000,2700,43,120790,00,0.00,N,2,195, +20250602,2700,2500,2700,2500,2,5200,00,0.00,N,2,5, +20250530,2695,2695,2695,2695,1,2695,00,0.00,N,2,45, +20250529,2650,2600,2870,2600,550,1450870,00,0.00,N,5,-190, +20250528,2840,3290,3290,2455,2805,7012955,00,0.00,N,5,-45, +20250527,2885,2700,2895,2700,62,176545,00,0.00,N,5,-10, +20250526,2895,2700,2895,2500,87,220895,00,0.00,N,3,0, +20250523,2895,2895,2895,2895,1,2895,00,0.00,N,5,-5, +20250522,2900,2700,2900,2700,74,207200,00,0.00,N,2,20, +20250521,2880,2700,2900,2700,26,72570,00,0.00,N,2,15, +20250520,2865,2500,2900,2500,63,178080,00,0.00,N,2,65, +20250519,2800,2600,2800,2600,20,52600,00,0.00,N,3,0, 20250516,2800,2600,2800,2600,203,563400,00,0.00,N,2,100, 20250515,2700,2800,2900,2500,482,1294000,00,0.00,N,5,-90, 20250514,2790,3000,3000,2700,1818,5006385,00,0.00,N,5,-100, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index e6d58b4a0472..253b4a924bfa 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5260,5130,5350,5020,1386835,7215074650,00,0.00,N,2,140, +20250624,5120,5160,5200,5000,1498169,7637633130,00,0.00,N,2,160, +20250623,4960,4740,5030,4715,1553629,7622323709,00,0.00,N,2,55, +20250620,4905,4750,4950,4705,1351833,6532836429,00,0.00,N,2,80, +20250619,4825,4575,4985,4500,5746042,27623883139,00,0.00,N,2,445, +20250618,4380,4130,4425,4120,1036727,4469440943,00,0.00,N,2,210, +20250617,4170,4160,4225,4095,302663,1261347647,00,0.00,N,5,-5, +20250616,4175,4075,4195,4035,320956,1319796225,00,0.00,N,2,75, +20250613,4100,4225,4280,4040,417568,1721890230,00,0.00,N,5,-100, +20250612,4200,4220,4245,4190,213271,898099578,00,0.00,N,2,10, +20250611,4190,4190,4265,4130,311703,1312229013,00,0.00,N,2,30, +20250610,4160,4205,4225,4085,306085,1266379959,00,0.00,N,2,10, +20250609,4150,4140,4185,4080,401242,1660306688,00,0.00,N,2,75, +20250605,4075,4130,4130,4010,270343,1097666618,00,0.00,N,5,-15, +20250604,4090,3940,4185,3935,606109,2479008392,00,0.00,N,2,235, +20250602,3855,3925,3925,3835,141893,549304975,00,0.00,N,3,0, +20250530,3855,3940,3945,3850,185020,719248319,00,0.00,N,5,-55, +20250529,3910,4045,4065,3730,483184,1910861275,00,0.00,N,5,-105, +20250528,4015,4245,4245,4000,438895,1808758048,00,0.00,N,5,-160, +20250527,4175,4035,4195,4000,702520,2913604003,00,0.00,N,2,175, +20250526,4000,3975,4080,3910,278047,1117719022,00,0.00,N,2,30, +20250523,3970,3950,4025,3930,132998,529919521,00,0.00,N,2,45, +20250522,3925,4065,4065,3920,279876,1107783498,00,0.00,N,5,-155, +20250521,4080,3975,4160,3945,482053,1961762577,00,0.00,N,2,105, +20250520,3975,4040,4085,3970,215032,866410660,00,0.00,N,2,5, +20250519,3970,4060,4060,3935,352555,1402438538,00,0.00,N,5,-90, 20250516,4060,4270,4290,4030,650733,2682581393,00,0.00,N,5,-215, 20250515,4275,4250,4300,4210,213431,906500654,00,0.00,N,2,35, 20250514,4240,4335,4345,4080,816349,3425990550,00,0.00,N,5,-105, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 253e023c3517..a18400da032d 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19630,20000,20100,19310,277814,5439199560,00,0.00,N,5,-20, +20250624,19650,19300,19770,19280,278694,5471782195,00,0.00,N,2,700, +20250623,18950,19380,19390,18630,328719,6191762365,00,0.00,N,5,-810, +20250620,19760,19700,19880,19500,200080,3943407325,00,0.00,N,2,250, +20250619,19510,20100,20100,19380,199533,3918146960,00,0.00,N,5,-390, +20250618,19900,19500,19940,19410,154496,3041408340,00,0.00,N,2,220, +20250617,19680,19540,20600,19390,388765,7756599905,00,0.00,N,2,230, +20250616,19450,19280,19480,19070,229026,4429776445,00,0.00,N,2,150, +20250613,19300,19990,19990,19000,417652,8033572890,00,0.00,N,5,-520, +20250612,19820,19960,20150,19680,278478,5537281720,00,0.00,N,5,-90, +20250611,19910,19630,20100,19630,293143,5840462365,00,0.00,N,2,460, +20250610,19450,19800,19830,19360,158307,3086344085,00,0.00,N,5,-150, +20250609,19600,19900,20100,19490,212006,4182462345,00,0.00,N,2,70, +20250605,19530,19230,19700,18880,305261,5940370425,00,0.00,N,2,570, +20250604,18960,18740,19250,18710,206776,3934674870,00,0.00,N,2,570, +20250602,18390,18340,18700,18270,104808,1934127910,00,0.00,N,2,90, +20250530,18300,18800,18920,18210,162908,3021323465,00,0.00,N,5,-620, +20250529,18920,18930,18940,18660,118803,2234923370,00,0.00,N,2,240, +20250528,18680,18260,18840,18260,163531,3047323970,00,0.00,N,2,520, +20250527,18160,18350,18410,17920,91542,1653459135,00,0.00,N,5,-290, +20250526,18450,17920,18460,17740,181880,3305359470,00,0.00,N,2,600, +20250523,17850,17860,18030,17580,113429,2015053150,00,0.00,N,2,90, +20250522,17760,18300,18310,17690,167618,2996373555,00,0.00,N,5,-740, +20250521,18500,18500,18550,18320,92598,1710891615,00,0.00,N,2,90, +20250520,18410,18660,19070,18330,147780,2756539185,00,0.00,N,3,0, +20250519,18410,18800,18810,18260,157983,2906292900,00,0.00,N,5,-590, 20250516,19000,19200,19200,18880,132522,2522282785,00,0.00,N,5,-120, 20250515,19120,19620,19820,18960,270913,5251385630,00,0.00,N,5,-610, 20250514,19730,19670,19860,19560,139343,2748721145,00,0.00,N,2,310, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 11f33d31483e..5f4680717c19 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2730,2765,2775,2690,198661,542636737,00,0.00,N,5,-35, +20250624,2765,2805,2905,2735,214710,598346266,00,0.00,N,5,-40, +20250623,2805,2855,2880,2690,299903,829707220,00,0.00,N,5,-75, +20250620,2880,2805,2920,2730,280008,794076737,00,0.00,N,2,130, +20250619,2750,2755,2790,2700,173401,474479285,00,0.00,N,2,35, +20250618,2715,2850,2850,2700,191034,525096153,00,0.00,N,5,-140, +20250617,2855,2895,2980,2770,209177,606404095,00,0.00,N,5,-35, +20250616,2890,2890,2910,2840,127922,368187000,00,0.00,N,3,0, +20250613,2890,2920,2920,2840,140869,404941875,00,0.00,N,5,-30, +20250612,2920,2985,2990,2850,218452,637271970,00,0.00,N,5,-50, +20250611,2970,3055,3090,2945,316126,946861359,00,0.00,N,5,-75, +20250610,3045,2700,3150,2700,621686,1838812139,00,0.00,N,2,325, +20250609,2720,2740,2810,2660,212169,578512510,00,0.00,N,5,-20, +20250605,2740,2775,2820,2705,173816,478360539,00,0.00,N,5,-25, +20250604,2765,2730,2825,2720,148826,409764761,00,0.00,N,2,40, +20250602,2725,2730,2770,2560,141229,384185250,00,0.00,N,5,-5, +20250530,2730,2770,2785,2660,115617,314862399,00,0.00,N,5,-45, +20250529,2775,2805,2805,2720,123465,340651416,00,0.00,N,5,-5, +20250528,2780,2860,2860,2690,268725,744914876,00,0.00,N,3,0, +20250527,2780,2770,2810,2690,136326,380494861,00,0.00,N,2,10, +20250526,2770,2810,2910,2725,151699,423062365,00,0.00,N,5,-40, +20250523,2810,2820,2915,2800,70633,201407180,00,0.00,N,5,-10, +20250522,2820,2865,2865,2760,72758,204232848,00,0.00,N,2,10, +20250521,2810,2895,2895,2805,90831,256827885,00,0.00,N,3,0, +20250520,2810,2845,2920,2800,121308,342732089,00,0.00,N,5,-80, +20250519,2890,2955,3040,2805,98338,286994305,00,0.00,N,5,-90, 20250516,2980,3040,3055,2960,112390,336491210,00,0.00,N,5,-75, 20250515,3055,3055,3100,2995,75239,227794795,00,0.00,N,3,0, 20250514,3055,3095,3215,3045,97259,301913272,00,0.00,N,5,-45, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 3119b5cd7ae2..72d6c68eea58 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2185,2165,2195,2160,99551,216785759,00,0.00,N,2,20, +20250624,2165,2095,2165,2095,133596,283647215,00,0.00,N,2,75, +20250623,2090,2100,2100,2070,77078,160766805,00,0.00,N,5,-20, +20250620,2110,2125,2130,2100,91346,192909829,00,0.00,N,5,-15, +20250619,2125,2155,2160,2085,201171,424995962,00,0.00,N,5,-30, +20250618,2155,2120,2155,2090,113216,241315344,00,0.00,N,2,20, +20250617,2135,2150,2165,2105,162483,346110030,00,0.00,N,5,-10, +20250616,2145,2160,2175,2135,84474,181061305,00,0.00,N,5,-35, +20250613,2180,2205,2205,2135,128550,276586350,00,0.00,N,5,-15, +20250612,2195,2210,2240,2180,144913,320155595,00,0.00,N,5,-10, +20250611,2205,2190,2205,2165,86220,188627120,00,0.00,N,2,15, +20250610,2190,2195,2195,2160,71696,156128064,00,0.00,N,5,-5, +20250609,2195,2210,2235,2165,151051,331484881,00,0.00,N,5,-5, +20250605,2200,2215,2215,2175,103635,226542380,00,0.00,N,2,5, +20250604,2195,2200,2220,2170,60529,132691210,00,0.00,N,3,0, +20250602,2195,2180,2200,2145,71699,155400814,00,0.00,N,2,30, +20250530,2165,2200,2200,2150,54863,118672642,00,0.00,N,5,-15, +20250529,2180,2160,2210,2160,47305,102873505,00,0.00,N,2,5, +20250528,2175,2165,2185,2140,56166,121610885,00,0.00,N,2,25, +20250527,2150,2210,2220,2140,92332,199209271,00,0.00,N,5,-60, +20250526,2210,2150,2210,2125,75142,163072193,00,0.00,N,2,75, +20250523,2135,2130,2225,2130,52268,112380233,00,0.00,N,5,-15, +20250522,2150,2220,2220,2105,264188,566838808,00,0.00,N,5,-75, +20250521,2225,2180,2250,2180,72555,160818140,00,0.00,N,3,0, +20250520,2225,2260,2270,2200,127784,285641869,00,0.00,N,5,-55, +20250519,2280,2325,2335,2210,162173,367151144,00,0.00,N,5,-70, 20250516,2350,2345,2360,2290,165374,384325401,00,0.00,N,2,5, 20250515,2345,2175,2465,2165,1075827,2521563811,00,0.00,N,2,170, 20250514,2175,2130,2175,2125,81502,175429395,00,0.00,N,2,15, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index b7342993b182..f5235eb455af 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1407,1300,1582,1300,9971786,14422412876,00,0.00,N,2,149, +20250624,1258,1283,1283,1245,138571,174964940,00,0.00,N,5,-12, +20250623,1270,1257,1290,1235,190749,239942891,00,0.00,N,2,12, +20250620,1258,1255,1265,1237,169294,211629334,00,0.00,N,2,3, +20250619,1255,1255,1274,1240,157158,197665815,00,0.00,N,3,0, +20250618,1255,1235,1272,1228,210793,263120893,00,0.00,N,2,16, +20250617,1239,1259,1275,1232,235084,292422140,00,0.00,N,5,-20, +20250616,1259,1250,1320,1151,312521,387991568,00,0.00,N,2,9, +20250613,1250,1250,1255,1227,181117,224965644,00,0.00,N,3,0, +20250612,1250,1247,1258,1235,131897,164381825,00,0.00,N,3,0, +20250611,1250,1240,1273,1232,242164,303760302,00,0.00,N,2,10, +20250610,1240,1223,1245,1209,205457,252205731,00,0.00,N,2,17, +20250609,1223,1229,1235,1205,188618,230489731,00,0.00,N,2,7, +20250605,1216,1230,1230,1212,89303,108711302,00,0.00,N,5,-2, +20250604,1218,1218,1229,1204,157325,191319961,00,0.00,N,3,0, +20250602,1218,1223,1239,1210,107287,130719719,00,0.00,N,5,-4, +20250530,1222,1190,1258,1175,376624,461919335,00,0.00,N,2,32, +20250529,1190,1193,1201,1175,108111,128687346,00,0.00,N,2,2, +20250528,1188,1158,1195,1158,86470,102126016,00,0.00,N,2,30, +20250527,1158,1170,1187,1142,109548,126890899,00,0.00,N,5,-22, +20250526,1180,1164,1190,1164,80454,94728273,00,0.00,N,2,16, +20250523,1164,1160,1183,1137,129439,149459126,00,0.00,N,2,22, +20250522,1142,1150,1170,1140,59697,68297417,00,0.00,N,5,-17, +20250521,1159,1176,1230,1153,203193,241021323,00,0.00,N,2,7, +20250520,1152,1143,1165,1143,98890,113761876,00,0.00,N,2,10, +20250519,1142,1174,1185,1132,128795,148672405,00,0.00,N,5,-32, 20250516,1174,1214,1214,1170,262544,309940039,00,0.00,N,5,-40, 20250515,1214,1240,1240,1203,130390,158391971,00,0.00,N,5,-26, 20250514,1240,1234,1260,1224,138224,170691829,00,0.00,N,2,7, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index c4fff575bf38..bcab70d86583 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5250,5380,5430,5200,73330,387136310,00,0.00,N,5,-130, +20250624,5380,5390,5470,5360,47384,255981580,00,0.00,N,5,-10, +20250623,5390,5100,5455,5060,129576,681616020,00,0.00,N,2,70, +20250620,5320,5480,5480,5290,108427,578962630,00,0.00,N,5,-160, +20250619,5480,5460,5720,5290,124553,686261060,00,0.00,N,2,150, +20250618,5330,5520,5780,5320,125024,683281440,00,0.00,N,2,10, +20250617,5320,5480,5630,5200,142703,771896510,00,0.00,N,5,-150, +20250616,5470,5440,5600,5370,82246,448760135,00,0.00,N,5,-100, +20250613,5570,5800,5800,5400,175985,969689670,00,0.00,N,5,-230, +20250612,5800,5900,5900,5320,209871,1194558200,00,0.00,N,5,-120, +20250611,5920,6310,6390,5900,326544,1982734330,00,0.00,N,5,-390, +20250610,6310,6300,6390,6110,174455,1087828170,00,0.00,N,2,160, +20250609,6150,6210,6220,5890,158444,959309860,00,0.00,N,5,-70, +20250605,6220,6400,6400,5930,219863,1358230740,00,0.00,N,5,-110, +20250604,6330,6480,6600,6110,194445,1239243630,00,0.00,N,5,-60, +20250602,6390,6130,6400,5970,179916,1117981040,00,0.00,N,2,260, +20250530,6130,6300,6330,6080,137812,854684360,00,0.00,N,5,-110, +20250529,6240,6510,6610,5860,235224,1475961815,00,0.00,N,5,-310, +20250528,6550,7260,7260,6520,337111,2268086260,00,0.00,N,5,-350, +20250527,6900,6150,7100,6120,819988,5595063655,00,0.00,N,2,750, +20250526,6150,5970,6170,5860,124986,755968050,00,0.00,N,2,30, +20250523,6120,6100,6220,5950,57856,352085010,00,0.00,N,2,30, +20250522,6090,5880,6230,5810,127613,773503090,00,0.00,N,2,210, +20250521,5880,5940,6220,5770,164802,988479725,00,0.00,N,5,-50, +20250520,5930,5700,5960,5640,75325,436610580,00,0.00,N,2,200, +20250519,5730,6100,6100,5730,119553,696601480,00,0.00,N,5,-420, 20250516,6150,6200,6250,5900,122957,742747740,00,0.00,N,5,-50, 20250515,6200,6210,6250,5930,71003,435710175,00,0.00,N,5,-10, 20250514,6210,5970,6240,5740,148402,886838655,00,0.00,N,2,240, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 127ecadb2168..8cf559c3f399 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11100,11350,11420,10800,132862,1476577720,00,0.00,N,5,-210, +20250624,11310,12000,12050,11050,267299,3025531235,00,0.00,N,5,-600, +20250623,11910,12530,12690,11600,186289,2241849495,00,0.00,N,5,-550, +20250620,12460,12370,12470,12050,75779,930144990,00,0.00,N,2,140, +20250619,12320,12230,12490,12160,78304,965250050,00,0.00,N,2,130, +20250618,12190,12230,12410,12150,110765,1354870955,00,0.00,N,5,-230, +20250617,12420,12550,12550,12140,133070,1641744680,00,0.00,N,5,-130, +20250616,12550,11580,12570,11570,180494,2209450685,00,0.00,N,2,750, +20250613,11800,12230,12230,11650,134495,1584297120,00,0.00,N,5,-380, +20250612,12180,12170,12210,11650,120517,1442138840,00,0.00,N,5,-150, +20250611,12330,12980,13020,12220,188782,2350854035,00,0.00,N,5,-550, +20250610,12880,12910,12960,12560,83489,1063921680,00,0.00,N,2,110, +20250609,12770,12850,13080,12570,91758,1175095280,00,0.00,N,5,-30, +20250605,12800,12740,12910,12630,71214,908052600,00,0.00,N,5,-10, +20250604,12810,12870,13020,12510,117156,1492300545,00,0.00,N,5,-190, +20250602,13000,13980,14030,12630,350013,4665229675,00,0.00,N,5,-780, +20250530,13780,13630,13950,13500,67172,924632640,00,0.00,N,2,150, +20250529,13630,13510,13630,13420,47302,638530930,00,0.00,N,2,60, +20250528,13570,13560,13640,13250,50246,677285880,00,0.00,N,2,110, +20250527,13460,13580,13750,13200,131037,1756795360,00,0.00,N,5,-430, +20250526,13890,13810,14070,13680,75478,1049426740,00,0.00,N,2,140, +20250523,13750,13630,13990,13470,120501,1648792305,00,0.00,N,2,250, +20250522,13500,13310,13790,13270,115979,1571004235,00,0.00,N,2,40, +20250521,13460,13150,13500,13150,63853,853106945,00,0.00,N,2,60, +20250520,13400,13390,13550,13130,54653,726050245,00,0.00,N,2,60, +20250519,13340,13410,13480,13110,87810,1164066640,00,0.00,N,5,-180, 20250516,13520,13680,13680,13310,70324,945838670,00,0.00,N,5,-110, 20250515,13630,13420,13670,13190,107967,1456342975,00,0.00,N,2,360, 20250514,13270,13180,13310,13050,62859,829100115,00,0.00,N,2,170, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 16711577c8c3..c7bdb3878cc7 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,46050,48000,48500,45750,298313,14027093500,00,0.00,N,2,450, +20250624,45600,45750,46200,45250,165792,7562242900,00,0.00,N,2,300, +20250623,45300,44400,46100,44200,199868,9033938450,00,0.00,N,3,0, +20250620,45300,45000,46000,44400,122996,5559329175,00,0.00,N,2,300, +20250619,45000,46700,46700,44700,153386,6958915775,00,0.00,N,5,-450, +20250618,45450,46000,46350,44500,335741,15207603950,00,0.00,N,5,-2600, +20250617,48050,48900,49200,46600,319686,15305433250,00,0.00,N,5,-1900, +20250616,49950,49350,51200,48700,333441,16569993900,00,0.00,N,2,1750, +20250613,48200,50500,50500,47650,261460,12690623625,00,0.00,N,5,-1500, +20250612,49700,49800,50650,49300,273099,13597110350,00,0.00,N,5,-1200, +20250611,50900,51200,53900,49500,1283348,66177916250,00,0.00,N,2,3150, +20250610,47750,48450,49450,47250,427054,20639335600,00,0.00,N,5,-1250, +20250609,49000,50500,50600,48300,449234,22028383650,00,0.00,N,5,-2000, +20250605,51000,50700,53000,50000,669179,34208144700,00,0.00,N,5,-1300, +20250604,52300,55900,58700,51100,1265123,67882296400,00,0.00,N,2,100, +20250602,52200,46600,54200,45350,1875810,95706361850,00,0.00,N,2,3950, +20250530,48250,43650,49800,42900,2985173,137854993075,00,0.00,N,2,7550, +20250529,40700,40050,40900,39300,370741,14926770700,00,0.00,N,2,1450, +20250528,39250,40600,40750,38700,296453,11658362925,00,0.00,N,5,-350, +20250527,39600,42200,42250,39050,495147,19819851600,00,0.00,N,5,-1700, +20250526,41300,45000,45250,40650,652214,27399395600,00,0.00,N,5,-5350, +20250523,46650,42700,47650,42650,1205924,55456135725,00,0.00,N,2,2900, +20250522,43750,46500,46500,43750,366100,16383502600,00,0.00,N,5,-3400, +20250521,47150,47700,48050,46750,274204,13002110000,00,0.00,N,2,200, +20250520,46950,48100,48100,45900,488013,22704042250,00,0.00,N,5,-3750, +20250519,50700,54500,57500,49550,1712465,91478830850,00,0.00,N,2,4200, 20250516,46500,41550,50500,41150,2783559,128293836375,00,0.00,N,2,6150, 20250515,40350,43600,43700,39900,885367,36806607000,00,0.00,N,5,-3700, 20250514,44050,35400,44050,35400,2318592,96630776050,00,0.00,N,1,10150, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 83d8ec7da57a..0f910e7f198f 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6120,6440,6500,6050,855043,5339937545,00,0.00,N,2,90, +20250624,6030,5950,6430,5790,1463871,9032429355,00,0.00,N,2,470, +20250623,5560,5320,5670,5260,199135,1096449945,00,0.00,N,2,180, +20250620,5380,5330,5450,5280,104137,561280100,00,0.00,N,2,50, +20250619,5330,5350,5360,5230,37721,200383410,00,0.00,N,3,0, +20250618,5330,5290,5380,5200,60168,319554190,00,0.00,N,2,40, +20250617,5290,5280,5330,5150,93771,492096320,00,0.00,N,2,30, +20250616,5260,5130,5290,5120,87953,457275805,00,0.00,N,2,90, +20250613,5170,5400,5410,5110,99469,516597605,00,0.00,N,5,-220, +20250612,5390,5380,5510,5340,67325,364432730,00,0.00,N,2,20, +20250611,5370,5310,5410,5290,51751,276869580,00,0.00,N,2,80, +20250610,5290,5400,5430,5280,35982,191086600,00,0.00,N,5,-50, +20250609,5340,5340,5440,5230,88147,467824745,00,0.00,N,3,0, +20250605,5340,5430,5430,5280,44144,236115725,00,0.00,N,5,-10, +20250604,5350,5240,5410,5220,54226,289390435,00,0.00,N,2,120, +20250602,5230,5200,5290,5160,21717,112888355,00,0.00,N,2,30, +20250530,5200,5200,5220,5120,44608,231261745,00,0.00,N,5,-30, +20250529,5230,5180,5250,5080,48727,252465095,00,0.00,N,2,50, +20250528,5180,5110,5290,5040,54232,278428750,00,0.00,N,2,80, +20250527,5100,5310,5480,5090,146403,759929225,00,0.00,N,5,-210, +20250526,5310,5380,5380,5240,57026,300778345,00,0.00,N,5,-70, +20250523,5380,5330,5430,5300,36790,196973330,00,0.00,N,2,20, +20250522,5360,5390,5430,5290,45030,240735385,00,0.00,N,5,-70, +20250521,5430,5450,5510,5350,35080,190241410,00,0.00,N,3,0, +20250520,5430,5410,5560,5200,46656,252660215,00,0.00,N,2,30, +20250519,5400,5620,5620,5360,70558,382748505,00,0.00,N,5,-220, 20250516,5620,5850,5850,5590,80817,457070690,00,0.00,N,5,-170, 20250515,5790,5760,5900,5580,136757,790812940,00,0.00,N,2,70, 20250514,5720,5630,5760,5560,138465,785310085,00,0.00,N,2,90, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 421fd0eab66c..4a5c7c7f2427 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20250,20400,20550,20000,41560,841085950,00,0.00,N,2,390, +20250624,19860,19810,20250,19770,46661,931127200,00,0.00,N,2,420, +20250623,19440,20350,20350,19180,167265,3254306825,00,0.00,N,5,-1210, +20250620,20650,21650,21650,20350,131105,2711139650,00,0.00,N,5,-1000, +20250619,21650,21800,22000,21100,36452,781219800,00,0.00,N,3,0, +20250618,21650,22000,22250,21250,44186,956975300,00,0.00,N,5,-350, +20250617,22000,22200,23300,21750,80240,1817654175,00,0.00,N,2,50, +20250616,21950,21800,22200,20950,43245,926300700,00,0.00,N,5,-50, +20250613,22000,22800,23100,21350,60855,1334130025,00,0.00,N,5,-400, +20250612,22400,23000,23000,21950,55218,1233649300,00,0.00,N,5,-350, +20250611,22750,21650,22800,21500,50931,1139866800,00,0.00,N,2,1250, +20250610,21500,21600,21600,20950,30117,639770675,00,0.00,N,2,50, +20250609,21450,21600,22000,21450,22083,478130500,00,0.00,N,5,-50, +20250605,21500,21300,22100,20950,29971,650896075,00,0.00,N,2,500, +20250604,21000,21000,21650,20900,23784,504498950,00,0.00,N,2,300, +20250602,20700,20550,21000,20400,21276,440080325,00,0.00,N,2,150, +20250530,20550,21000,21450,20500,25653,535631775,00,0.00,N,5,-800, +20250529,21350,20900,21550,20500,72253,1524234875,00,0.00,N,2,1000, +20250528,20350,20550,20700,20000,74127,1501482000,00,0.00,N,2,100, +20250527,20250,21100,21100,19970,55370,1120666250,00,0.00,N,5,-900, +20250526,21150,20250,21250,20250,57271,1201354050,00,0.00,N,2,450, +20250523,20700,21750,21750,20600,44435,928608625,00,0.00,N,5,-800, +20250522,21500,22050,22350,21450,21434,464369100,00,0.00,N,5,-850, +20250521,22350,22500,23000,22250,25654,581441350,00,0.00,N,5,-150, +20250520,22500,22250,23050,22250,44846,1022711700,00,0.00,N,2,450, +20250519,22050,22450,22750,22000,20470,454729050,00,0.00,N,5,-750, 20250516,22800,22850,23000,22500,16197,368091650,00,0.00,N,2,150, 20250515,22650,23150,23650,22500,24178,554699300,00,0.00,N,5,-800, 20250514,23450,23200,23500,22350,41384,954202150,00,0.00,N,3,0, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 3d193c79fa1b..c94e4a2d4440 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7030,6200,7120,6190,802014,5372330710,00,0.00,N,2,830, +20250624,6200,6230,6230,5910,155022,951095335,00,0.00,N,2,200, +20250623,6000,5710,6050,5640,141303,824391480,00,0.00,N,2,50, +20250620,5950,5880,5980,5790,101373,599487030,00,0.00,N,2,100, +20250619,5850,5890,5890,5610,155855,890326240,00,0.00,N,5,-60, +20250618,5910,5650,5960,5500,203283,1162671060,00,0.00,N,2,370, +20250617,5540,5820,5820,5530,229188,1290991765,00,0.00,N,5,-150, +20250616,5690,5900,5980,5680,274957,1582974690,00,0.00,N,5,-170, +20250613,5860,6410,6480,5800,476446,2845761195,00,0.00,N,5,-540, +20250612,6400,6500,6580,6280,87929,564003620,00,0.00,N,5,-100, +20250611,6500,6570,6640,6400,66137,431612470,00,0.00,N,5,-50, +20250610,6550,6720,6720,6510,72542,478044640,00,0.00,N,5,-50, +20250609,6600,6500,6600,6430,91760,598917390,00,0.00,N,2,220, +20250605,6380,6540,6540,6320,72725,465920575,00,0.00,N,5,-50, +20250604,6430,6310,6510,6280,56473,361891695,00,0.00,N,2,230, +20250602,6200,6270,6290,6160,85737,530558580,00,0.00,N,5,-30, +20250530,6230,6330,6390,6200,87906,549866090,00,0.00,N,5,-130, +20250529,6360,6310,6380,6250,39673,250611420,00,0.00,N,2,120, +20250528,6240,6400,6400,6160,105077,660938935,00,0.00,N,5,-90, +20250527,6330,6370,6480,6300,79815,506882920,00,0.00,N,5,-10, +20250526,6340,6180,6430,6180,86554,547973340,00,0.00,N,2,10, +20250523,6330,6520,6520,6200,107906,690489010,00,0.00,N,5,-140, +20250522,6470,6500,6600,6380,74480,482938630,00,0.00,N,5,-70, +20250521,6540,6690,6750,6440,98788,644601200,00,0.00,N,5,-100, +20250520,6640,6590,7200,6590,223184,1511567905,00,0.00,N,2,90, +20250519,6550,6850,6880,6510,93942,622464490,00,0.00,N,5,-300, 20250516,6850,7070,7070,6810,113331,780564895,00,0.00,N,5,-170, 20250515,7020,7060,7120,6980,79188,558049350,00,0.00,N,5,-30, 20250514,7050,7350,7370,6990,122134,863372165,00,0.00,N,5,-260, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index a52d445c529e..0882ba0ac6ab 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1260,1291,1291,1209,427610,528698862,00,0.00,N,5,-47, +20250624,1307,1290,1316,1231,346874,441915355,00,0.00,N,2,3, +20250623,1304,1142,1330,1113,1505529,1893111630,00,0.00,N,2,146, +20250620,1158,1102,1201,1089,315195,363863494,00,0.00,N,2,56, +20250619,1102,1126,1148,1083,132887,146147544,00,0.00,N,5,-35, +20250618,1137,1147,1165,1135,135527,155565191,00,0.00,N,5,-5, +20250617,1142,1174,1184,1127,258184,298899126,00,0.00,N,5,-19, +20250616,1161,1111,1188,1111,381334,444809115,00,0.00,N,2,52, +20250613,1109,1096,1150,1060,260043,284014745,00,0.00,N,2,13, +20250612,1096,1141,1141,1090,208937,230751435,00,0.00,N,5,-35, +20250611,1131,1111,1141,1095,186271,209379566,00,0.00,N,2,35, +20250610,1096,1079,1105,1074,132786,145569665,00,0.00,N,2,17, +20250609,1079,1056,1086,1038,216895,232162482,00,0.00,N,2,33, +20250605,1046,1040,1074,1036,50040,52596349,00,0.00,N,2,6, +20250604,1040,1090,1090,1036,47127,49567115,00,0.00,N,5,-28, +20250602,1068,1039,1069,1023,95914,101206828,00,0.00,N,2,29, +20250530,1039,1010,1041,1009,39294,40106317,00,0.00,N,2,28, +20250529,1011,1019,1049,990,54210,54912022,00,0.00,N,2,2, +20250528,1009,1029,1069,1009,58592,59481382,00,0.00,N,5,-10, +20250527,1019,1027,1069,1008,68128,69138057,00,0.00,N,3,0, +20250526,1019,1039,1045,1016,25475,26180317,00,0.00,N,5,-20, +20250523,1039,1078,1078,1031,43475,45502570,00,0.00,N,5,-40, +20250522,1079,1049,1100,1028,108569,116873640,00,0.00,N,2,30, +20250521,1049,1046,1059,1042,20336,21305676,00,0.00,N,3,0, +20250520,1049,1048,1075,1030,39875,42011889,00,0.00,N,5,-5, +20250519,1054,1000,1062,971,213897,219628537,00,0.00,N,2,57, 20250516,997,1030,1030,990,145631,145306459,00,0.00,N,5,-23, 20250515,1020,1018,1026,1008,22471,22877923,00,0.00,N,2,2, 20250514,1018,1040,1040,1017,85609,87363820,00,0.00,N,5,-22, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 78ef8e3710a8..ed9d50eaed3f 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2030,2000,2040,1916,537,1067609,00,0.00,N,5,-10, +20250624,2040,1990,2040,1900,5530,10664139,00,0.00,N,2,88, +20250623,1952,2045,2050,1952,367,717830,00,0.00,N,5,-73, +20250620,2025,2310,2390,2025,15309,31809055,00,0.00,N,4,-355, +20250619,2380,2260,2390,2160,1119,2559195,00,0.00,N,2,40, +20250618,2340,2150,2340,2100,929,1969150,00,0.00,N,2,50, +20250617,2290,2100,2290,2000,2316,5068330,00,0.00,N,2,210, +20250616,2080,2050,2100,2020,6195,12720790,00,0.00,N,5,-100, +20250613,2180,2100,2180,2050,544,1116440,00,0.00,N,2,30, +20250612,2150,2100,2150,1950,836,1737430,00,0.00,N,2,70, +20250611,2080,2000,2135,1920,342,672440,00,0.00,N,3,0, +20250610,2080,2140,2140,2080,60,124860,00,0.00,N,5,-20, +20250609,2100,2030,2100,2025,1513,3088210,00,0.00,N,2,60, +20250605,2040,2035,2040,1950,592,1166363,00,0.00,N,2,5, +20250604,2035,1980,2040,1951,716,1403226,00,0.00,N,2,37, +20250602,1998,2080,2080,1910,3878,7475557,00,0.00,N,5,-27, +20250530,2025,2080,2080,1910,3688,7136205,00,0.00,N,5,-30, +20250529,2055,2075,2075,2000,13,26690,00,0.00,N,2,20, +20250528,2035,2035,2035,2030,12,24370,00,0.00,N,2,35, +20250527,2000,2085,2085,2000,64,128085,00,0.00,N,5,-50, +20250526,2050,2100,2140,2000,1548,3194330,00,0.00,N,5,-50, +20250523,2100,2100,2140,2100,39,81940,00,0.00,N,2,20, +20250522,2080,2080,2080,2080,1,2080,00,0.00,N,2,30, +20250521,2050,2055,2055,2050,67,137585,00,0.00,N,5,-5, +20250520,2055,2140,2140,2000,9353,19240080,00,0.00,N,5,-35, +20250519,2090,2090,2090,2090,499,1042910,00,0.00,N,5,-10, 20250516,2100,2100,2100,2050,7119,14936830,00,0.00,N,3,0, 20250515,2100,2100,2100,2050,973,2036000,00,0.00,N,5,-10, 20250514,2110,2140,2140,2100,435,917900,00,0.00,N,2,10, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index cac3c721e0bd..7a96988df08c 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26200,27100,27450,25700,453164,11891185075,00,0.00,N,5,-850, +20250624,27050,28000,28300,26400,490900,13340249925,00,0.00,N,5,-750, +20250623,27800,28200,28700,27050,340503,9494508575,00,0.00,N,5,-1550, +20250620,29350,29800,29900,29200,173459,5118677250,00,0.00,N,5,-300, +20250619,29650,30100,30100,28450,304470,8859656925,00,0.00,N,2,500, +20250618,29150,29000,30300,28900,248624,7345671825,00,0.00,N,5,-200, +20250617,29350,28000,31700,27550,1014788,30370931100,00,0.00,N,2,1250, +20250616,28100,27650,29000,27550,276810,7782567000,00,0.00,N,2,100, +20250613,28000,27400,28525,26000,712989,19563311800,00,0.00,N,2,550, +20250612,27450,24800,28650,23850,1522296,40976894425,00,0.00,N,2,2600, +20250611,24850,24500,25700,24150,371120,9283055475,00,0.00,N,2,850, +20250610,24000,22950,24000,22700,316159,7419906500,00,0.00,N,2,1050, +20250609,22950,23500,23900,22500,265206,6105808475,00,0.00,N,5,-800, +20250605,23750,22850,23950,22450,292432,6862775600,00,0.00,N,2,1150, +20250604,22600,21400,22600,21300,235878,5222573675,00,0.00,N,2,1450, +20250602,21150,20800,21300,20650,119297,2515114025,00,0.00,N,2,400, +20250530,20750,21250,21600,20450,307043,6421371275,00,0.00,N,5,-750, +20250529,21500,22350,22350,20950,201402,4322621025,00,0.00,N,5,-400, +20250528,21900,22000,22650,21900,175829,3913606850,00,0.00,N,2,100, +20250527,21800,23050,23100,21600,200626,4421644425,00,0.00,N,5,-900, +20250526,22700,23100,23850,22700,206949,4801737275,00,0.00,N,3,0, +20250523,22700,23950,24000,22600,241878,5622173850,00,0.00,N,5,-1400, +20250522,24100,24350,24600,23500,261607,6294666000,00,0.00,N,2,400, +20250521,23700,22800,24350,22500,513969,12173752825,00,0.00,N,2,1950, +20250520,21750,21850,23200,20900,304136,6840729425,00,0.00,N,5,-250, +20250519,22000,20550,22450,20550,255049,5585545450,00,0.00,N,2,1050, 20250516,20950,20900,21550,20050,337455,6975310725,00,0.00,N,5,-550, 20250515,21500,22150,22200,21100,196242,4227004425,00,0.00,N,5,-850, 20250514,22350,21500,22700,21100,286421,6317079900,00,0.00,N,2,1200, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 279e6dccc915..501eb9c23106 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7340,7350,7390,7200,36873,268260615,00,0.00,N,5,-10, +20250624,7350,7300,7400,7210,47260,346157730,00,0.00,N,2,40, +20250623,7310,7240,7330,7050,65230,467060400,00,0.00,N,5,-80, +20250620,7390,7660,8050,7100,223992,1667064660,00,0.00,N,5,-270, +20250619,7660,7110,7700,6990,153543,1135636245,00,0.00,N,2,550, +20250618,7110,7160,7160,6900,46242,325021335,00,0.00,N,2,10, +20250617,7100,7120,7120,6880,86868,605501895,00,0.00,N,2,30, +20250616,7070,7310,7310,6860,89592,626665945,00,0.00,N,5,-240, +20250613,7310,7260,7360,7000,75838,541304695,00,0.00,N,2,70, +20250612,7240,7230,7380,7070,40650,293605245,00,0.00,N,2,20, +20250611,7220,6920,7240,6840,115549,812274585,00,0.00,N,2,230, +20250610,6990,7030,7100,6900,37083,257952765,00,0.00,N,5,-40, +20250609,7030,7040,7190,6860,27598,193624870,00,0.00,N,5,-10, +20250605,7040,6850,7160,6810,57790,405942510,00,0.00,N,2,200, +20250604,6840,6740,6870,6680,38789,262675885,00,0.00,N,2,100, +20250602,6740,6880,7310,6590,192096,1318267715,00,0.00,N,5,-150, +20250530,6890,7090,7100,6870,37725,261152260,00,0.00,N,5,-200, +20250529,7090,7300,7350,6940,112164,800175320,00,0.00,N,5,-210, +20250528,7300,7280,7360,7110,48944,354175190,00,0.00,N,2,60, +20250527,7240,7530,7560,7080,66008,478063265,00,0.00,N,5,-250, +20250526,7490,7310,7500,7200,67774,498923000,00,0.00,N,2,80, +20250523,7410,7040,7500,6890,164817,1206317290,00,0.00,N,2,370, +20250522,7040,7040,7070,6830,66051,458927945,00,0.00,N,5,-50, +20250521,7090,7010,7140,6840,66993,470886315,00,0.00,N,2,50, +20250520,7040,6690,7140,6690,141966,991041365,00,0.00,N,2,290, +20250519,6750,6550,6770,6400,96666,639550795,00,0.00,N,2,40, 20250516,6710,6760,6760,6410,56106,370968000,00,0.00,N,5,-50, 20250515,6760,6880,7000,6700,111492,758117710,00,0.00,N,5,-210, 20250514,6970,6440,7000,6440,176604,1200354065,00,0.00,N,2,490, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index f46ed5faab77..b2529393382f 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,36600,35950,36800,35500,2833709,101936680500,00,0.00,N,5,-400, +20250624,37000,31150,38750,30600,24303988,877010406200,00,0.00,N,2,6000, +20250623,31000,30650,31750,30000,5491617,169649567125,00,0.00,N,5,-1050, +20250620,32050,32000,32850,29750,11125353,346730917400,00,0.00,N,2,3950, +20250619,28100,28000,28300,27200,1444977,40302945100,00,0.00,N,2,500, +20250618,27600,27050,28050,26900,1168366,32263243625,00,0.00,N,2,150, +20250617,27450,28000,28450,27100,1062121,29468867600,00,0.00,N,5,-600, +20250616,28050,27700,28200,27200,1178418,32641073975,00,0.00,N,2,250, +20250613,27800,29500,29600,27550,2099070,59364636400,00,0.00,N,5,-700, +20250612,28500,28000,28600,28000,1854227,52641295700,00,0.00,N,2,150, +20250611,28350,27750,28900,27650,1538679,43586310725,00,0.00,N,3,0, +20250610,28350,30650,30700,27750,4148965,119737231250,00,0.00,N,5,-800, +20250609,29150,24650,29500,24550,8989144,254228243700,00,0.00,N,2,4900, +20250605,24250,23500,24450,23500,662075,16009096700,00,0.00,N,2,550, +20250604,23700,24250,24350,23550,606488,14428115150,00,0.00,N,5,-350, +20250602,24050,23150,24100,23150,598504,14323122775,00,0.00,N,2,550, +20250530,23500,23700,23900,23300,1465889,34461210150,00,0.00,N,5,-400, +20250529,23900,23900,24050,23700,481766,11505709275,00,0.00,N,2,200, +20250528,23700,23300,24100,23200,649542,15482994875,00,0.00,N,2,150, +20250527,23550,22850,23550,22850,466027,10892388225,00,0.00,N,2,450, +20250526,23100,22800,23100,22700,405592,9285807050,00,0.00,N,2,350, +20250523,22750,22600,22900,22600,227771,5186335925,00,0.00,N,2,50, +20250522,22700,22600,23200,22600,537290,12259434025,00,0.00,N,5,-200, +20250521,22900,22250,23100,22250,441751,10104222325,00,0.00,N,2,650, +20250520,22250,22500,22750,22000,462381,10290282500,00,0.00,N,5,-150, +20250519,22400,23000,23050,22000,497510,11166531750,00,0.00,N,5,-850, 20250516,23250,23200,23350,23150,237452,5526176525,00,0.00,N,2,100, 20250515,23150,23050,23500,23050,260243,6058292175,00,0.00,N,5,-200, 20250514,23350,22850,23450,22850,461108,10728600850,00,0.00,N,2,550, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 27d9c53ef5d5..a75f414b56ff 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9950,10250,10250,9860,149005,1481093140,00,0.00,N,5,-240, +20250624,10190,10400,10630,10100,236496,2438093700,00,0.00,N,2,20, +20250623,10170,10230,10300,10060,121433,1231540235,00,0.00,N,5,-330, +20250620,10500,9910,11150,9730,1743667,18036214835,00,0.00,N,2,880, +20250619,9620,9760,9760,9520,56907,547655195,00,0.00,N,5,-80, +20250618,9700,9430,9700,9410,37896,363313955,00,0.00,N,2,230, +20250617,9470,9540,9790,9380,71663,680564450,00,0.00,N,2,10, +20250616,9460,9600,9600,9360,82788,781034730,00,0.00,N,5,-200, +20250613,9660,10130,10140,9600,129161,1256675165,00,0.00,N,5,-390, +20250612,10050,10090,10170,9940,84696,847320925,00,0.00,N,5,-70, +20250611,10120,10270,10290,10080,84450,856200680,00,0.00,N,2,50, +20250610,10070,9910,10140,9750,138778,1389582380,00,0.00,N,2,190, +20250609,9880,9790,9940,9560,109315,1068849910,00,0.00,N,2,80, +20250605,9800,9760,9940,9710,75180,737192265,00,0.00,N,2,10, +20250604,9790,10000,10000,9600,97389,955679945,00,0.00,N,2,50, +20250602,9740,9650,9760,9530,90515,874844080,00,0.00,N,2,140, +20250530,9600,9480,9710,9400,86300,826233380,00,0.00,N,2,100, +20250529,9500,9390,9530,9300,66066,624670630,00,0.00,N,2,180, +20250528,9320,9460,9460,9310,48648,454646115,00,0.00,N,5,-180, +20250527,9500,9430,9540,9230,69193,646556385,00,0.00,N,2,60, +20250526,9440,9200,9550,9200,96021,905734045,00,0.00,N,2,240, +20250523,9200,9600,9740,9100,110658,1019397890,00,0.00,N,5,-180, +20250522,9380,9230,9750,9100,199900,1894611435,00,0.00,N,2,200, +20250521,9180,9410,9450,9160,86142,797819520,00,0.00,N,5,-140, +20250520,9320,9610,9700,9320,122758,1163058595,00,0.00,N,5,-250, +20250519,9570,9810,10080,9400,343943,3347657325,00,0.00,N,2,20, 20250516,9550,9650,10900,9100,1831553,18572254705,00,0.00,N,5,-80, 20250515,9630,9500,9780,9410,223195,2147690120,00,0.00,N,2,310, 20250514,9320,9420,9520,9210,131123,1219847560,00,0.00,N,5,-200, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index bd28aee49049..08569be697eb 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,92400,93500,93600,91600,136378,12601879250,00,0.00,N,5,-500, +20250624,92900,92300,93800,91500,161676,14945306500,00,0.00,N,2,2000, +20250623,90900,91400,91900,90300,120301,10909299450,00,0.00,N,5,-2000, +20250620,92900,90500,94000,90000,262289,24346378000,00,0.00,N,2,2700, +20250619,90200,91300,91500,89500,132992,11984181550,00,0.00,N,5,-800, +20250618,91000,90800,91900,90400,110281,10040046100,00,0.00,N,5,-100, +20250617,91100,91200,92700,90600,133232,12198622200,00,0.00,N,5,-800, +20250616,91900,90700,92100,90200,143572,13113680850,00,0.00,N,2,1600, +20250613,90300,93700,94300,89000,229045,20788769150,00,0.00,N,5,-3200, +20250612,93500,95200,95200,93100,212250,19905191150,00,0.00,N,2,300, +20250611,93200,93000,93700,92200,115253,10714072250,00,0.00,N,2,300, +20250610,92900,92700,93100,91500,135238,12488352800,00,0.00,N,2,200, +20250609,92700,90500,93100,89300,232318,21260398650,00,0.00,N,2,2300, +20250605,90400,89700,91400,89600,153534,13914089400,00,0.00,N,2,700, +20250604,89700,91200,91700,89500,263233,23722463600,00,0.00,N,5,-1400, +20250602,91100,92500,93200,90600,153835,14025771050,00,0.00,N,5,-1900, +20250530,93000,91000,93300,91000,466581,43289854600,00,0.00,N,2,1400, +20250529,91600,90700,92200,90700,133030,12192903250,00,0.00,N,2,1300, +20250528,90300,90900,91350,90100,137547,12458475450,00,0.00,N,5,-500, +20250527,90800,89600,90800,89000,128104,11511018400,00,0.00,N,2,300, +20250526,90500,90100,90500,87900,143610,12770858350,00,0.00,N,2,700, +20250523,89800,90300,90800,89400,95938,8619161800,00,0.00,N,5,-400, +20250522,90200,91300,92700,90200,116307,10577432600,00,0.00,N,5,-2300, +20250521,92500,89200,93000,89200,229037,21088340200,00,0.00,N,2,3300, +20250520,89200,89900,90800,88900,109431,9794522950,00,0.00,N,3,0, +20250519,89200,89800,90700,88900,81791,7319418750,00,0.00,N,5,-1500, 20250516,90700,90700,91500,89500,106096,9596304450,00,0.00,N,3,0, 20250515,90700,91200,92400,90700,106435,9695993550,00,0.00,N,5,-1400, 20250514,92100,91400,92300,89500,199980,18252549300,00,0.00,N,2,100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 1db045d906ff..a6f67e78225e 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6130,5990,6310,5970,46800,286816840,00,0.00,N,2,130, +20250624,6000,6000,6060,5950,22831,137106480,00,0.00,N,5,-20, +20250623,6020,5970,6080,5850,24557,146674155,00,0.00,N,2,50, +20250620,5970,5860,6020,5840,27166,161821000,00,0.00,N,2,130, +20250619,5840,5970,5970,5780,23931,139984180,00,0.00,N,5,-150, +20250618,5990,6020,6030,5890,11965,71206430,00,0.00,N,5,-60, +20250617,6050,6020,6070,5860,26393,158028380,00,0.00,N,2,50, +20250616,6000,6220,6220,5935,44839,270577880,00,0.00,N,5,-210, +20250613,6210,6040,6530,5940,75297,466827325,00,0.00,N,2,130, +20250612,6080,6090,6100,5950,20154,121262000,00,0.00,N,5,-10, +20250611,6090,6250,6250,6070,19730,120753220,00,0.00,N,5,-70, +20250610,6160,6080,6230,6040,21264,130565760,00,0.00,N,2,90, +20250609,6070,6320,6320,6030,23782,144738500,00,0.00,N,5,-130, +20250605,6200,6000,6390,5940,41740,257061455,00,0.00,N,2,200, +20250604,6000,5790,6140,5750,49930,295894890,00,0.00,N,2,250, +20250602,5750,5720,5790,5420,29477,167745845,00,0.00,N,2,120, +20250530,5630,5540,5700,5420,30446,171279410,00,0.00,N,2,150, +20250529,5480,5380,5550,5300,10515,57248080,00,0.00,N,2,80, +20250528,5400,5350,5700,5320,44571,244638010,00,0.00,N,2,80, +20250527,5320,5210,5430,5210,5857,30993960,00,0.00,N,2,120, +20250526,5200,5210,5270,5150,21673,112839950,00,0.00,N,5,-50, +20250523,5250,5270,5320,5210,4376,23015550,00,0.00,N,5,-20, +20250522,5270,5320,5390,5270,22129,117362170,00,0.00,N,5,-180, +20250521,5450,5360,5560,5300,9806,53209580,00,0.00,N,2,80, +20250520,5370,5370,5420,5300,12559,66873070,00,0.00,N,2,10, +20250519,5360,5670,5670,5360,13861,75515680,00,0.00,N,5,-250, 20250516,5610,5570,5690,5540,17282,96958390,00,0.00,N,2,50, 20250515,5560,5560,5610,5490,11643,64473580,00,0.00,N,3,0, 20250514,5560,5520,5600,5490,11520,63679670,00,0.00,N,2,50, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 3f4c8394de1a..e97363fb3731 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5380,5100,5380,4300,5463,25478155,00,0.00,N,2,330, +20250624,5050,5100,5100,5000,999,5051130,00,0.00,N,2,50, +20250623,5000,5180,5180,4700,815,4004185,00,0.00,N,2,60, +20250620,4940,5400,5400,4915,3025,15260210,00,0.00,N,5,-390, +20250619,5330,5400,5400,4900,3283,16530655,00,0.00,N,2,30, +20250618,5300,5400,6180,5010,1413,7526480,00,0.00,N,5,-80, +20250617,5380,5640,6000,5000,2639,13904790,00,0.00,N,5,-400, +20250616,5780,5800,5930,5690,913,5257320,00,0.00,N,2,90, +20250613,5690,6000,6200,5550,4459,25234290,00,0.00,N,5,-310, +20250612,6000,5400,6000,5400,2377,13846240,00,0.00,N,2,710, +20250611,5290,4700,5290,4700,1312,6759260,00,0.00,N,1,690, +20250610,4600,4100,4600,4000,8314,37352435,00,0.00,N,1,600, +20250609,4000,3910,4000,3900,4728,18816630,00,0.00,N,2,90, +20250605,3910,3200,3910,2950,3931,14176755,00,0.00,N,1,510, +20250604,3400,2995,3400,2835,12157,36363065,00,0.00,N,2,415, +20250602,2985,3000,3090,2830,12601,37275935,00,0.00,N,5,-15, +20250530,3000,3300,3300,2920,22906,67627570,00,0.00,N,5,-430, +20250529,3430,2805,3430,2800,16614,50204255,00,0.00,N,1,445, +20250528,2985,2805,3000,2805,1667,4975130,00,0.00,N,2,175, +20250527,2810,2900,2900,2715,10223,27975535,00,0.00,N,5,-90, +20250526,2900,3000,3000,2800,7461,21146085,00,0.00,N,5,-100, +20250523,3000,3085,3085,2900,1718,5105000,00,0.00,N,5,-80, +20250522,3080,3100,3100,2900,5033,15119475,00,0.00,N,5,-15, +20250521,3095,3150,3150,3000,2055,6338115,00,0.00,N,5,-45, +20250520,3140,3095,3180,3000,14198,43688040,00,0.00,N,2,190, +20250519,2950,2705,3120,2600,9748,28985850,00,0.00,N,2,235, 20250516,2715,3100,3300,2565,39211,103805795,00,0.00,N,5,-300, 20250515,3015,3300,3300,2755,12110,34800795,00,0.00,N,5,-225, 20250514,3240,3630,3690,3115,9960,32414080,00,0.00,N,5,-260, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 5a00910f96b3..3ea44d9663a4 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,52700,53200,54100,51900,317833,16736321050,00,0.00,N,5,-1000, +20250624,53700,55200,55200,52100,666868,35569636700,00,0.00,N,2,900, +20250623,52800,45750,52900,44950,1549641,77600782025,00,0.00,N,2,5800, +20250620,47000,46950,48850,45500,958049,45269691200,00,0.00,N,5,-50, +20250619,47050,44600,47600,43250,593243,27018316600,00,0.00,N,2,2900, +20250618,44150,44200,44350,43800,221354,9739605125,00,0.00,N,5,-350, +20250617,44500,45400,45600,44100,190083,8505880000,00,0.00,N,5,-400, +20250616,44900,44950,45200,44100,204672,9131197525,00,0.00,N,5,-450, +20250613,45350,46550,47100,44250,379838,17161604750,00,0.00,N,5,-950, +20250612,46300,48350,48350,46150,559379,26089179100,00,0.00,N,5,-2000, +20250611,48300,48850,49150,48000,241690,11706330500,00,0.00,N,5,-350, +20250610,48650,50900,51000,48450,368906,18050567625,00,0.00,N,5,-1750, +20250609,50400,49600,51500,49300,445709,22576932700,00,0.00,N,2,2000, +20250605,48400,48600,49700,47600,234464,11400771025,00,0.00,N,2,50, +20250604,48350,48000,49000,47950,257771,12500146575,00,0.00,N,2,1350, +20250602,47000,47650,47650,46750,159444,7496203650,00,0.00,N,5,-650, +20250530,47650,48350,48600,47350,153595,7342812825,00,0.00,N,5,-450, +20250529,48100,48400,48550,47650,122693,5896051575,00,0.00,N,2,300, +20250528,47800,49500,49600,47700,213654,10377592375,00,0.00,N,5,-950, +20250527,48750,49400,49400,47550,199189,9628531450,00,0.00,N,2,800, +20250526,47950,46750,48350,46700,183547,8753959900,00,0.00,N,2,1350, +20250523,46600,47100,47350,45550,151687,7052039350,00,0.00,N,2,100, +20250522,46500,48250,48600,46400,223842,10499795675,00,0.00,N,5,-1850, +20250521,48350,47950,49400,47700,206414,10034720150,00,0.00,N,2,400, +20250520,47950,48100,48800,47500,189764,9150614775,00,0.00,N,2,800, +20250519,47150,47550,47900,47000,196876,9313909600,00,0.00,N,5,-1100, 20250516,48250,49550,49600,47450,357764,17235775875,00,0.00,N,5,-1450, 20250515,49700,50200,50500,48750,319437,15828760075,00,0.00,N,5,-500, 20250514,50200,53900,53900,48150,1586483,78368310525,00,0.00,N,5,-4200, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 128d4939f161..14cce120343e 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1336,1369,1372,1300,485079,644397376,00,0.00,N,5,-28, +20250624,1364,1285,1366,1265,627877,825150891,00,0.00,N,2,107, +20250623,1257,1284,1327,1230,951596,1210853693,00,0.00,N,5,-28, +20250620,1285,1337,1495,1232,3240347,4508438817,00,0.00,N,5,-50, +20250619,1335,1264,1360,1206,1917260,2509655817,00,0.00,N,2,103, +20250618,1232,1247,1264,1158,766231,942648262,00,0.00,N,2,15, +20250617,1217,1168,1218,1128,618632,732768438,00,0.00,N,2,73, +20250616,1144,1178,1178,1113,263488,300998411,00,0.00,N,2,19, +20250613,1125,1153,1161,1110,230356,259624409,00,0.00,N,5,-37, +20250612,1162,1173,1190,1149,181214,210375794,00,0.00,N,5,-5, +20250611,1167,1160,1182,1120,317686,369471735,00,0.00,N,2,36, +20250610,1131,1145,1160,1112,106879,120763264,00,0.00,N,5,-21, +20250609,1152,1124,1155,1119,234853,267664071,00,0.00,N,2,33, +20250605,1119,1135,1135,1101,175317,195802710,00,0.00,N,5,-6, +20250604,1125,1141,1152,1100,216200,243313319,00,0.00,N,5,-7, +20250602,1132,1108,1138,1098,175624,197730104,00,0.00,N,2,34, +20250530,1098,1138,1155,1095,243512,272549042,00,0.00,N,5,-32, +20250529,1130,1120,1134,1105,112256,125830073,00,0.00,N,2,2, +20250528,1128,1080,1134,1063,346658,384293530,00,0.00,N,2,58, +20250527,1070,1085,1111,1062,104379,112247154,00,0.00,N,5,-13, +20250526,1083,1045,1084,1044,121386,130359956,00,0.00,N,2,38, +20250523,1045,1062,1072,1003,141081,148484644,00,0.00,N,5,-17, +20250522,1062,1045,1062,1033,184432,193477693,00,0.00,N,2,12, +20250521,1050,1059,1100,1049,229854,244550712,00,0.00,N,5,-20, +20250520,1070,1100,1115,1066,322739,349236406,00,0.00,N,5,-26, +20250519,1096,1110,1126,1080,152056,167077179,00,0.00,N,5,-12, 20250516,1108,1147,1152,1108,386576,433047482,00,0.00,N,5,-28, 20250515,1136,1150,1160,1106,650894,736859610,00,0.00,N,5,-7, 20250514,1143,1138,1298,1121,6613633,8005876848,00,0.00,N,2,7, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 4dfefbb4388e..d27acf0c3b55 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,437000,469500,476000,435000,318755,143668795000,00,0.00,N,5,-26500, +20250624,463500,437000,474000,434500,527930,241592515000,00,0.00,N,2,30000, +20250623,433500,435500,440000,430500,189400,82296263250,00,0.00,N,5,-9500, +20250620,443000,433500,443500,424000,336843,147931401750,00,0.00,N,2,12500, +20250619,430500,431500,431500,420500,145045,61992700000,00,0.00,N,2,2000, +20250618,428500,436000,440000,421500,309314,132717593250,00,0.00,N,5,-8000, +20250617,436500,458000,458000,429500,433501,190637305250,00,0.00,N,5,-12500, +20250616,449000,428000,450000,427500,269938,118894839250,00,0.00,N,2,21500, +20250613,427500,423500,442000,421000,343710,148166026500,00,0.00,N,2,8000, +20250612,419500,417000,428000,416500,287057,121120733250,00,0.00,N,2,1500, +20250611,418000,428000,428000,416000,252616,105805806750,00,0.00,N,5,-9000, +20250610,427000,417500,427500,411000,332695,139811055750,00,0.00,N,2,9000, +20250609,418000,419500,429500,409500,289254,120632459000,00,0.00,N,5,-7000, +20250605,425000,447000,456500,418500,397155,170869053000,00,0.00,N,5,-3000, +20250604,428000,423000,429500,410000,252967,106586904500,00,0.00,N,3,0, +20250602,428000,405500,428500,404500,313351,132261245250,00,0.00,N,2,22500, +20250530,405500,404500,414500,399000,184038,74606597750,00,0.00,N,3,0, +20250529,405500,402500,416000,400500,230902,94161761250,00,0.00,N,2,8000, +20250528,397500,413500,425500,395500,219723,90008771750,00,0.00,N,5,-14500, +20250527,412000,412000,416000,406500,124096,51073604000,00,0.00,N,5,-500, +20250526,412500,389000,412500,385000,208113,84626970250,00,0.00,N,2,23500, +20250523,389000,394000,395000,385000,119495,46522138500,00,0.00,N,5,-5000, +20250522,394000,398500,399500,388000,121165,47645196750,00,0.00,N,5,-5000, +20250521,399000,398000,414000,398000,160850,65112609750,00,0.00,N,2,2000, +20250520,397000,417500,418500,395500,303082,122510752250,00,0.00,N,5,-26500, +20250519,423500,415000,423500,412500,119043,49869256250,00,0.00,N,2,4000, 20250516,419500,420000,431500,417500,202435,85547811500,00,0.00,N,2,3000, 20250515,416500,413500,417000,405000,124638,51357738500,00,0.00,N,2,500, 20250514,416000,410000,418000,407000,131113,54384712500,00,0.00,N,2,6500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 899d28589610..f04651328a7e 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7600,7790,7800,7570,125099,956684485,00,0.00,N,5,-130, +20250624,7730,7720,7760,7660,80814,622640405,00,0.00,N,2,40, +20250623,7690,7600,7730,7450,100463,765625960,00,0.00,N,5,-40, +20250620,7730,7880,7920,7720,132585,1032401090,00,0.00,N,5,-120, +20250619,7850,7830,7980,7790,120420,945862050,00,0.00,N,5,-80, +20250618,7930,7900,8060,7835,112384,889201630,00,0.00,N,5,-30, +20250617,7960,8010,8130,7870,139836,1119353930,00,0.00,N,5,-50, +20250616,8010,7920,8070,7640,166481,1322851450,00,0.00,N,2,90, +20250613,7920,8300,8300,7920,378109,3043640200,00,0.00,N,5,-430, +20250612,8350,8600,8720,8340,621273,5294829585,00,0.00,N,5,-150, +20250611,8500,8390,8790,8290,1634529,13967206360,00,0.00,N,2,310, +20250610,8190,8260,8320,7990,401194,3261483230,00,0.00,N,5,-160, +20250609,8350,8300,8480,8150,678367,5648330310,00,0.00,N,2,60, +20250605,8290,7890,8870,7890,2583266,21725792075,00,0.00,N,2,420, +20250604,7870,7900,8170,7620,608623,4837883275,00,0.00,N,5,-10, +20250602,7880,7870,8300,7750,591097,4727164435,00,0.00,N,5,-40, +20250530,7920,8000,8730,7810,2322219,19196924750,00,0.00,N,5,-160, +20250529,8080,8340,8650,7840,3558206,29573640550,00,0.00,N,2,30, +20250528,8050,9200,10110,7800,8710993,81178145885,00,0.00,N,5,-710, +20250527,8760,8600,8970,8370,1692683,14849709110,00,0.00,N,5,-30, +20250526,8790,9270,9450,8660,2054549,18611784820,00,0.00,N,5,-720, +20250523,9510,9000,10450,8610,17763861,172454235685,00,0.00,N,2,1210, +20250522,8300,6370,8300,6360,4579109,36203233585,00,0.00,N,1,1910, +20250521,6390,6400,6500,6380,6159,39472020,00,0.00,N,2,10, +20250520,6380,6320,6440,6320,9911,63066030,00,0.00,N,2,60, +20250519,6320,6410,6410,6260,19217,121773490,00,0.00,N,5,-90, 20250516,6410,6450,6460,6380,13290,85232090,00,0.00,N,5,-70, 20250515,6480,6480,6520,6320,16582,106445730,00,0.00,N,3,0, 20250514,6480,6360,6530,6360,11139,71894230,00,0.00,N,2,80, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index d5663731dcb4..d3a8f197e0d6 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3810,3790,3820,3745,636041,2415001422,00,0.00,N,2,50, +20250624,3760,3690,3760,3675,415164,1549305342,00,0.00,N,2,75, +20250623,3685,3650,3685,3630,301896,1107385447,00,0.00,N,2,30, +20250620,3655,3650,3677,3600,858891,3122372308,00,0.00,N,3,0, +20250619,3655,3700,3705,3615,657956,2401510209,00,0.00,N,5,-45, +20250618,3700,3715,3715,3645,602753,2221470245,00,0.00,N,5,-20, +20250617,3720,3670,3720,3615,924979,3393097850,00,0.00,N,2,70, +20250616,3650,3770,3770,3625,936742,3435206439,00,0.00,N,5,-140, +20250613,3790,3785,3790,3695,1128015,4207947376,00,0.00,N,2,15, +20250612,3775,3795,3815,3690,1101558,4133449590,00,0.00,N,5,-20, +20250611,3795,3745,3795,3735,609498,2298812213,00,0.00,N,2,55, +20250610,3740,3740,3745,3710,415237,1549371472,00,0.00,N,2,20, +20250609,3720,3720,3750,3685,498456,1853392229,00,0.00,N,3,0, +20250605,3720,3695,3750,3685,421467,1562550041,00,0.00,N,2,25, +20250604,3695,3680,3755,3680,315678,1173649942,00,0.00,N,2,15, +20250602,3680,3720,3730,3670,246335,912927699,00,0.00,N,5,-40, +20250530,3720,3700,3725,3685,308142,1143268467,00,0.00,N,2,20, +20250529,3700,3630,3710,3630,259776,956982825,00,0.00,N,2,10, +20250528,3690,3690,3710,3655,216466,795774975,00,0.00,N,3,0, +20250527,3690,3730,3730,3660,166610,615483172,00,0.00,N,3,0, +20250526,3690,3670,3730,3600,271404,999383298,00,0.00,N,2,30, +20250523,3660,3635,3660,3605,150369,547499367,00,0.00,N,2,25, +20250522,3635,3660,3660,3605,173164,627142351,00,0.00,N,5,-15, +20250521,3650,3660,3660,3615,201529,732811326,00,0.00,N,5,-5, +20250520,3655,3615,3655,3615,264109,961658503,00,0.00,N,2,40, +20250519,3615,3645,3650,3610,115184,417843057,00,0.00,N,5,-30, 20250516,3645,3630,3650,3595,213458,774045914,00,0.00,N,2,25, 20250515,3620,3625,3630,3590,155822,562206099,00,0.00,N,5,-15, 20250514,3635,3650,3660,3590,206577,749280371,00,0.00,N,5,-15, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index f429ce314d5b..68a6c0497360 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4620,4660,4660,4550,39809,182637745,00,0.00,N,5,-20, +20250624,4640,4625,4720,4590,77238,358326064,00,0.00,N,2,25, +20250623,4615,4645,4650,4535,56211,257865090,00,0.00,N,5,-35, +20250620,4650,4715,4790,4645,96033,450231023,00,0.00,N,5,-55, +20250619,4705,4630,4755,4590,156557,732183750,00,0.00,N,2,80, +20250618,4625,4490,4645,4455,72428,330054570,00,0.00,N,2,135, +20250617,4490,4570,4570,4440,44576,200416672,00,0.00,N,5,-40, +20250616,4530,4455,4580,4370,58286,262732002,00,0.00,N,2,75, +20250613,4455,4530,4555,4355,112608,498835490,00,0.00,N,5,-75, +20250612,4530,4600,4690,4530,106867,487786070,00,0.00,N,5,-95, +20250611,4625,4575,4685,4575,83089,384979592,00,0.00,N,2,5, +20250610,4620,4665,4665,4510,100376,460301830,00,0.00,N,2,20, +20250609,4600,4815,4955,4600,521723,2480580609,00,0.00,N,5,-85, +20250605,4685,4655,4685,4545,222961,1029781132,00,0.00,N,2,35, +20250604,4650,4290,4655,4290,544148,2455828155,00,0.00,N,2,405, +20250602,4245,4235,4285,4175,40365,171354885,00,0.00,N,2,10, +20250530,4235,4245,4270,4180,45351,191619930,00,0.00,N,3,0, +20250529,4235,4215,4235,4170,29889,125592115,00,0.00,N,2,40, +20250528,4195,4090,4210,4090,51035,212619156,00,0.00,N,2,95, +20250527,4100,4060,4125,4050,23731,96730156,00,0.00,N,2,20, +20250526,4080,4050,4100,4050,32650,132925328,00,0.00,N,5,-10, +20250523,4090,4185,4185,4055,88643,362367880,00,0.00,N,5,-65, +20250522,4155,4200,4225,4075,99950,411859457,00,0.00,N,5,-35, +20250521,4190,4195,4215,4105,37818,157901270,00,0.00,N,2,25, +20250520,4165,4135,4195,4135,40104,166865964,00,0.00,N,2,15, +20250519,4150,4235,4290,4080,126752,522827270,00,0.00,N,5,-55, 20250516,4205,4280,4290,4170,117464,495272180,00,0.00,N,5,-100, 20250515,4305,4425,4475,4270,223181,965754777,00,0.00,N,5,-110, 20250514,4415,4365,4565,4300,716543,3159114040,00,0.00,N,2,50, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 2fa2cc21657d..734667e6c330 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14390,14570,14720,14200,287509,4158372015,00,0.00,N,2,200, +20250624,14190,14220,14740,14080,469953,6754391195,00,0.00,N,2,390, +20250623,13800,13800,14400,13370,228042,3130446765,00,0.00,N,5,-340, +20250620,14140,14350,14450,13810,379122,5387436120,00,0.00,N,5,-40, +20250619,14180,14880,14880,13800,843102,12023962925,00,0.00,N,5,-770, +20250618,14950,11500,14950,11460,2727109,38677268240,00,0.00,N,1,3450, +20250617,11500,11590,12090,11400,34197,399943430,00,0.00,N,2,70, +20250616,11430,11590,11590,11250,19480,221956850,00,0.00,N,5,-160, +20250613,11590,12050,12290,11470,38234,444899610,00,0.00,N,5,-460, +20250612,12050,12480,12480,12000,33237,402554300,00,0.00,N,5,-150, +20250611,12200,11910,12350,11810,37564,456720295,00,0.00,N,2,390, +20250610,11810,12020,12290,11570,31714,375101265,00,0.00,N,5,-200, +20250609,12010,11090,12500,11010,196315,2335915905,00,0.00,N,2,1030, +20250605,10980,10660,11120,10650,33922,371232110,00,0.00,N,2,320, +20250604,10660,10270,10660,10270,23285,244768220,00,0.00,N,2,410, +20250602,10250,10230,10400,10150,12780,130845970,00,0.00,N,2,20, +20250530,10230,10310,10450,10130,11460,117737495,00,0.00,N,5,-80, +20250529,10310,10400,10420,10310,12806,132660295,00,0.00,N,5,-40, +20250528,10350,10080,10370,10080,16540,169563160,00,0.00,N,2,320, +20250527,10030,10020,10080,9920,10629,106234355,00,0.00,N,5,-50, +20250526,10080,9980,10170,9940,12512,125988140,00,0.00,N,2,100, +20250523,9980,10140,10150,9980,29274,293117530,00,0.00,N,5,-160, +20250522,10140,10450,10450,10120,13302,135304860,00,0.00,N,5,-310, +20250521,10450,10100,10450,10100,17875,183059015,00,0.00,N,2,270, +20250520,10180,10420,10570,10150,22309,229655190,00,0.00,N,5,-230, +20250519,10410,10750,10800,10120,15658,163417745,00,0.00,N,5,-490, 20250516,10900,10920,11340,10880,40223,445979635,00,0.00,N,5,-10, 20250515,10910,11320,11320,10895,50576,561028705,00,0.00,N,5,-70, 20250514,10980,10740,11000,10740,13129,143359340,00,0.00,N,2,270, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 23e15ff955f3..7bf0da19107a 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1848,1899,1905,1803,177137,328756229,00,0.00,N,5,-32, +20250624,1880,1792,2090,1792,1304625,2530578370,00,0.00,N,2,89, +20250623,1791,1739,1817,1722,275612,491103141,00,0.00,N,2,69, +20250620,1722,1663,1734,1601,171006,286980732,00,0.00,N,2,65, +20250619,1657,1519,1783,1518,1169718,1966800539,00,0.00,N,2,158, +20250618,1499,1476,1504,1475,24941,37172157,00,0.00,N,2,24, +20250617,1475,1535,1535,1470,89144,133080666,00,0.00,N,5,-38, +20250616,1513,1537,1560,1471,104093,157440602,00,0.00,N,5,-24, +20250613,1537,1577,1604,1522,80443,125213941,00,0.00,N,5,-38, +20250612,1575,1605,1628,1570,63227,100487317,00,0.00,N,5,-30, +20250611,1605,1601,1647,1590,28058,45220448,00,0.00,N,2,5, +20250610,1600,1627,1670,1590,42331,68293512,00,0.00,N,5,-27, +20250609,1627,1680,1728,1617,70387,115324936,00,0.00,N,5,-47, +20250605,1674,1692,1693,1647,45111,75226660,00,0.00,N,5,-18, +20250604,1692,1759,1849,1641,117067,202182884,00,0.00,N,5,-4, +20250602,1696,1666,1698,1611,73696,122732862,00,0.00,N,2,75, +20250530,1621,1596,1650,1596,17086,27761441,00,0.00,N,2,12, +20250529,1609,1698,1698,1608,44154,71865068,00,0.00,N,5,-66, +20250528,1675,1671,1694,1657,43187,72157602,00,0.00,N,2,4, +20250527,1671,1618,1695,1618,80006,133147703,00,0.00,N,2,53, +20250526,1618,1645,1680,1610,34425,56165298,00,0.00,N,5,-27, +20250523,1645,1731,1731,1601,116212,191492152,00,0.00,N,5,-105, +20250522,1750,1759,1798,1630,61557,103398678,00,0.00,N,5,-9, +20250521,1759,1725,1785,1724,43412,76227754,00,0.00,N,2,34, +20250520,1725,1709,1749,1709,19241,33286931,00,0.00,N,5,-1, +20250519,1726,1762,1798,1710,36952,64333578,00,0.00,N,5,-36, 20250516,1762,1789,1789,1745,28789,50613642,00,0.00,N,5,-28, 20250515,1790,1817,1819,1720,87466,156335017,00,0.00,N,5,-42, 20250514,1832,1839,1867,1754,58877,107006722,00,0.00,N,5,-33, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index e6a5d6256ce1..00a48c5f344d 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,613,606,624,600,565069,343529170,00,0.00,N,2,8, +20250624,605,595,609,587,513865,306053745,00,0.00,N,2,16, +20250623,589,595,597,585,560441,329776238,00,0.00,N,5,-16, +20250620,605,596,607,593,348691,209484127,00,0.00,N,2,10, +20250619,595,595,598,589,180823,107149967,00,0.00,N,3,0, +20250618,595,590,598,587,507265,300418150,00,0.00,N,2,3, +20250617,592,610,612,584,519675,309582860,00,0.00,N,5,-16, +20250616,608,603,611,585,571667,342806164,00,0.00,N,2,4, +20250613,604,606,620,597,649334,392609005,00,0.00,N,5,-2, +20250612,606,604,616,599,236377,143137421,00,0.00,N,2,2, +20250611,604,604,609,600,260632,157273943,00,0.00,N,3,0, +20250610,604,609,614,598,276871,166754346,00,0.00,N,5,-4, +20250609,608,604,616,600,264592,160306576,00,0.00,N,2,4, +20250605,604,587,604,583,276049,164862444,00,0.00,N,2,17, +20250604,587,576,589,567,666241,385931439,00,0.00,N,2,4, +20250602,583,581,595,577,648866,378002835,00,0.00,N,5,-5, +20250530,588,608,608,586,771036,459062941,00,0.00,N,5,-20, +20250529,608,607,610,604,397152,240937496,00,0.00,N,5,-2, +20250528,610,609,621,600,555791,337893834,00,0.00,N,3,0, +20250527,610,611,624,605,426021,261241661,00,0.00,N,5,-1, +20250526,611,613,620,608,433943,265762133,00,0.00,N,5,-2, +20250523,613,617,632,610,741046,458904700,00,0.00,N,5,-4, +20250522,617,644,644,616,619298,387754754,00,0.00,N,5,-27, +20250521,644,649,652,623,967841,614951233,00,0.00,N,5,-9, +20250520,653,631,676,623,1960833,1280268918,00,0.00,N,2,22, +20250519,631,635,640,607,965558,597809748,00,0.00,N,5,-8, 20250516,639,656,656,632,733210,470036877,00,0.00,N,5,-14, 20250515,653,683,690,643,1447782,949913617,00,0.00,N,5,-30, 20250514,683,697,713,669,1775717,1219845593,00,0.00,N,5,-15, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 55eb367a3617..0e585b22506c 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250624,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250623,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250620,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250619,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250618,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250617,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250616,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250613,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250612,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250611,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250610,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250609,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250605,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250604,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250602,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250530,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250529,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250528,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250527,17090,17090,17090,17090,25,427250,00,0.00,Y,5,-510, +20250526,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250523,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250522,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250521,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250520,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250519,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250516,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250515,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250514,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250513,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250512,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250514,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250513,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250512,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250509,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250508,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250507,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 947efeb119e1..79ae45cca5ef 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3040,3030,3090,2920,14083,42506080,00,0.00,N,2,20, +20250624,3020,2970,3060,2960,18755,56181110,00,0.00,N,2,45, +20250623,2975,3060,3060,2905,23199,68996114,00,0.00,N,5,-125, +20250620,3100,3210,3210,3060,15884,49018831,00,0.00,N,5,-20, +20250619,3120,3120,3210,3040,21779,67710121,00,0.00,N,2,5, +20250618,3115,3170,3265,3100,14989,47040160,00,0.00,N,5,-55, +20250617,3170,3150,3205,3070,14272,44941817,00,0.00,N,5,-5, +20250616,3175,3165,3195,3115,7804,24601750,00,0.00,N,2,10, +20250613,3165,3220,3285,3100,18410,58396905,00,0.00,N,5,-45, +20250612,3210,3180,3230,3140,16429,52295730,00,0.00,N,2,35, +20250611,3175,3130,3190,3130,8083,25591430,00,0.00,N,2,45, +20250610,3130,3185,3185,3080,20388,63687502,00,0.00,N,5,-55, +20250609,3185,3230,3285,3160,18848,60399247,00,0.00,N,5,-45, +20250605,3230,3205,3280,3180,12539,40389480,00,0.00,N,2,10, +20250604,3220,3275,3285,3165,18276,58604406,00,0.00,N,5,-55, +20250602,3275,3370,3450,3200,23867,77761934,00,0.00,N,5,-95, +20250530,3370,3315,3450,3255,38059,127948882,00,0.00,N,2,30, +20250529,3340,3355,3355,3245,29851,98094439,00,0.00,N,5,-20, +20250528,3360,3495,3520,3290,72875,246696261,00,0.00,N,5,-135, +20250527,3495,3330,3580,3260,99573,343431987,00,0.00,N,2,205, +20250526,3290,3140,3380,3140,53622,174486710,00,0.00,N,2,125, +20250523,3165,3330,3380,3100,64492,210143890,00,0.00,N,5,-240, +20250522,3405,3345,3550,3150,253902,857083785,00,0.00,N,2,105, +20250521,3300,3070,3300,3045,73450,233087057,00,0.00,N,2,290, +20250520,3010,2995,3050,2980,44370,133655888,00,0.00,N,5,-60, +20250519,3070,2975,3490,2945,319941,1026584326,00,0.00,N,2,95, 20250516,2975,3025,3095,2925,9563,28630310,00,0.00,N,5,-50, 20250515,3025,3045,3090,2970,21713,65819290,00,0.00,N,5,-45, 20250514,3070,3050,3085,3010,12574,38552298,00,0.00,N,3,0, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index cedab7096cd7..2c9f5c21eb8c 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4000,3695,4000,3695,69,267155,00,0.00,N,2,310, +20250624,3690,3510,3690,3510,291,1021590,00,0.00,N,2,70, +20250623,3620,3620,3620,3620,50,181000,00,0.00,N,3,0, +20250620,3620,3620,3620,3620,0,0,00,0.00,N,3,0, +20250619,3620,3620,3620,3620,300,1086000,00,0.00,N,5,-30, +20250618,3650,3770,3770,3650,325,1189850,00,0.00,N,5,-120, +20250617,3770,3770,3770,3770,1,3770,00,0.00,N,1,490, +20250616,3280,3280,3280,3280,310,1016800,00,0.00,N,5,-110, +20250613,3390,3390,3390,3390,0,0,00,0.00,N,3,0, +20250612,3390,3510,3510,3390,301,1020510,00,0.00,N,5,-105, +20250611,3495,3495,3495,3495,3,10485,00,0.00,N,2,45, +20250610,3450,3450,3450,3450,0,0,00,0.00,N,3,0, +20250609,3450,3450,3450,3450,0,0,00,0.00,N,3,0, +20250605,3450,4100,4100,3450,2,7550,00,0.00,N,5,-175, +20250604,3625,3625,3625,3625,1,3625,00,0.00,N,1,470, +20250602,3155,3225,3225,3155,2,6380,00,0.00,N,2,350, +20250530,2805,2805,2805,2805,1,2805,00,0.00,N,1,365, +20250529,2440,2440,2440,2440,411,1002840,00,0.00,N,5,-80, +20250528,2520,2520,2520,2520,400,1008000,00,0.00,N,5,-80, +20250527,2600,2650,2650,2600,3,7850,00,0.00,N,5,-160, +20250526,2760,2760,2760,2760,365,1007400,00,0.00,N,5,-90, +20250523,2850,2850,2850,2850,360,1026000,00,0.00,N,5,-90, +20250522,2940,2940,2940,2940,350,1029000,00,0.00,N,5,-100, +20250521,3040,3040,3040,3040,330,1003200,00,0.00,N,5,-95, +20250520,3135,3135,3135,3050,383,1170955,00,0.00,N,2,45, +20250519,3090,3090,3090,3090,330,1019700,00,0.00,N,5,-100, 20250516,3190,3190,3190,3190,320,1020800,00,0.00,N,5,-100, 20250515,3290,3290,3290,3290,0,0,00,0.00,N,3,0, 20250514,3290,3290,3290,3290,310,1019900,00,0.00,N,5,-110, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 03d638a23aec..8f606b9062c5 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1253,1250,1271,1229,117067,146100867,00,0.00,N,2,3, +20250624,1250,1276,1276,1223,251643,312163977,00,0.00,N,2,23, +20250623,1227,1210,1279,1159,601842,747644843,00,0.00,N,2,17, +20250620,1210,1180,1212,1168,155320,185411139,00,0.00,N,2,16, +20250619,1194,1194,1200,1185,76024,90528308,00,0.00,N,3,0, +20250618,1194,1200,1204,1164,93410,110696179,00,0.00,N,5,-6, +20250617,1200,1200,1250,1194,181571,218549580,00,0.00,N,5,-13, +20250616,1213,1193,1258,1165,564134,688277840,00,0.00,N,2,14, +20250613,1199,1271,1285,1161,734240,889401176,00,0.00,N,5,-71, +20250612,1270,1220,1370,1195,2440068,3116041547,00,0.00,N,2,62, +20250611,1208,1238,1238,1200,97932,118506607,00,0.00,N,5,-12, +20250610,1220,1230,1239,1194,95942,116680094,00,0.00,N,3,0, +20250609,1220,1245,1251,1200,133744,163436512,00,0.00,N,5,-35, +20250605,1255,1276,1330,1210,505039,634967165,00,0.00,N,5,-21, +20250604,1276,1195,1314,1170,776948,963074226,00,0.00,N,2,107, +20250602,1169,1104,1333,1104,1639548,2000446826,00,0.00,N,2,65, +20250530,1104,1141,1144,1089,91680,101877861,00,0.00,N,5,-40, +20250529,1144,1138,1176,1121,84592,97312565,00,0.00,N,2,6, +20250528,1138,1093,1140,1065,130727,144214557,00,0.00,N,2,45, +20250527,1093,1041,1181,1021,369120,412501705,00,0.00,N,2,52, +20250526,1041,1030,1044,1002,60349,62228118,00,0.00,N,5,-3, +20250523,1044,1073,1073,1043,129943,136691930,00,0.00,N,5,-35, +20250522,1079,1120,1126,1060,70172,76497850,00,0.00,N,5,-30, +20250521,1109,1121,1130,1107,82249,91563129,00,0.00,N,5,-12, +20250520,1121,1119,1145,1103,69319,77943508,00,0.00,N,2,4, +20250519,1117,1105,1130,1099,72628,80782566,00,0.00,N,2,12, 20250516,1105,1148,1149,1082,77513,85596664,00,0.00,N,5,-5, 20250515,1110,1130,1132,1100,78137,87200238,00,0.00,N,5,-36, 20250514,1146,1169,1171,1098,81243,92875589,00,0.00,N,5,-22, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index af7dfb2b3583..193dc8bb1a27 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4785,4870,5010,4735,7295,34895085,00,0.00,N,5,-115, +20250624,4900,4730,5200,4650,21025,100358170,00,0.00,N,2,170, +20250623,4730,4900,4915,4720,27835,132555721,00,0.00,N,5,-200, +20250620,4930,4955,5030,4890,7332,36306255,00,0.00,N,5,-25, +20250619,4955,4940,5050,4925,5650,27986240,00,0.00,N,2,25, +20250618,4930,5020,5100,4730,19638,97995815,00,0.00,N,5,-130, +20250617,5060,5170,5200,5020,17404,89041130,00,0.00,N,5,-110, +20250616,5170,4930,5170,4915,25409,129114970,00,0.00,N,2,240, +20250613,4930,5150,5180,4925,26059,129580908,00,0.00,N,5,-220, +20250612,5150,4950,5170,4950,72597,371263290,00,0.00,N,2,150, +20250611,5000,4920,5160,4920,47604,239746635,00,0.00,N,2,10, +20250610,4990,4880,5260,4820,173783,873277645,00,0.00,N,2,50, +20250609,4940,4790,4950,4550,46078,223508270,00,0.00,N,2,120, +20250605,4820,4800,4950,4765,26400,127909290,00,0.00,N,5,-10, +20250604,4830,4685,4845,4685,21015,100629255,00,0.00,N,2,100, +20250602,4730,4590,4750,4570,54558,255547220,00,0.00,N,2,140, +20250530,4590,4680,4680,4565,43371,200301778,00,0.00,N,5,-65, +20250529,4655,4715,4795,4585,61428,286997420,00,0.00,N,5,-60, +20250528,4715,4465,4845,4465,37045,175817845,00,0.00,N,2,250, +20250527,4465,4420,4515,4375,7734,34389410,00,0.00,N,2,45, +20250526,4420,4470,4590,4290,15833,70185984,00,0.00,N,5,-80, +20250523,4500,4600,4630,4480,11089,50032720,00,0.00,N,5,-130, +20250522,4630,4650,4650,4500,11202,51011145,00,0.00,N,5,-20, +20250521,4650,4670,4690,4510,12952,59490750,00,0.00,N,2,70, +20250520,4580,4450,4590,4450,4167,18832540,00,0.00,N,2,100, +20250519,4480,4465,4545,4365,15440,68917820,00,0.00,N,2,15, 20250516,4465,4480,4740,4450,18635,84111900,00,0.00,N,5,-70, 20250515,4535,4630,4700,4430,38935,175173720,00,0.00,N,5,-105, 20250514,4640,4625,4640,4570,4214,19416980,00,0.00,N,2,15, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index fd02abbb9a24..a138fc588f38 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3470,3705,3705,3450,1812411,6397531794,00,0.00,N,5,-230, +20250624,3700,3650,3955,3605,11282288,42694768388,00,0.00,N,2,250, +20250623,3450,3525,3620,3370,1793925,6210984546,00,0.00,N,5,-60, +20250620,3510,3690,3835,3465,3069498,11128783493,00,0.00,N,5,-130, +20250619,3640,3755,3755,3585,1545748,5648151103,00,0.00,N,5,-70, +20250618,3710,3720,3745,3585,2323753,8547935804,00,0.00,N,5,-100, +20250617,3810,3780,4090,3715,10744094,42186372083,00,0.00,N,2,15, +20250616,3795,3590,3930,3590,13137218,50240531499,00,0.00,N,2,155, +20250613,3640,3715,3795,3595,5007620,18478627471,00,0.00,N,5,-50, +20250612,3690,3510,4030,3510,31015150,116670110052,00,0.00,N,2,100, +20250611,3590,2800,3590,2775,17775119,60269533564,00,0.00,N,1,825, +20250610,2765,2720,2785,2675,615202,1685442323,00,0.00,N,2,80, +20250609,2685,2900,2940,2670,1818844,4979237588,00,0.00,N,5,-280, +20250605,2965,3100,3300,2960,2801617,8731065359,00,0.00,N,5,-150, +20250604,3115,3090,3170,3050,608283,1888477455,00,0.00,N,2,30, +20250602,3085,3115,3210,3060,1110154,3462650704,00,0.00,N,5,-90, +20250530,3175,2905,3185,2835,1952953,6054448905,00,0.00,N,2,270, +20250529,2905,2815,2970,2815,672812,1954629613,00,0.00,N,2,95, +20250528,2810,2690,2850,2660,616971,1711321061,00,0.00,N,2,160, +20250527,2650,2705,2710,2645,231661,619000079,00,0.00,N,5,-55, +20250526,2705,2675,2725,2650,183285,492908924,00,0.00,N,2,30, +20250523,2675,2710,2710,2645,252141,675381850,00,0.00,N,2,10, +20250522,2665,2725,2730,2650,207109,553768854,00,0.00,N,5,-90, +20250521,2755,2680,2845,2680,502717,1381753470,00,0.00,N,2,75, +20250520,2680,2800,2810,2630,645993,1736930550,00,0.00,N,5,-120, +20250519,2800,2825,2860,2725,322098,894584629,00,0.00,N,5,-35, 20250516,2835,2950,2970,2810,453076,1297181577,00,0.00,N,5,-105, 20250515,2940,3095,3095,2920,497464,1481745337,00,0.00,N,5,-175, 20250514,3115,3115,3140,3050,317098,981673829,00,0.00,N,3,0, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 74801e052521..c2c888048918 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1554,1610,1623,1545,168068,263251797,00,0.00,N,5,-52, +20250624,1606,1610,1623,1558,300278,480952220,00,0.00,N,2,7, +20250623,1599,1550,1600,1498,372922,570379515,00,0.00,N,2,32, +20250620,1567,1590,1590,1550,186027,290661656,00,0.00,N,5,-24, +20250619,1591,1589,1598,1553,288339,454852549,00,0.00,N,2,4, +20250618,1587,1487,1587,1460,564441,868351058,00,0.00,N,2,99, +20250617,1488,1485,1510,1435,163118,242438537,00,0.00,N,2,3, +20250616,1485,1420,1507,1420,148528,218025931,00,0.00,N,2,27, +20250613,1458,1477,1489,1439,113505,164840936,00,0.00,N,5,-19, +20250612,1477,1526,1526,1473,103057,153216411,00,0.00,N,5,-38, +20250611,1515,1528,1539,1470,231569,347656814,00,0.00,N,5,-14, +20250610,1529,1523,1538,1474,185390,279854485,00,0.00,N,2,6, +20250609,1523,1503,1530,1493,250659,378272026,00,0.00,N,2,23, +20250605,1500,1504,1513,1475,228122,341324919,00,0.00,N,5,-4, +20250604,1504,1440,1528,1412,382827,565604174,00,0.00,N,2,74, +20250602,1430,1350,1463,1332,262824,371348560,00,0.00,N,2,80, +20250530,1350,1414,1414,1305,113417,154822190,00,0.00,N,5,-64, +20250529,1414,1355,1421,1355,92237,128136056,00,0.00,N,2,54, +20250528,1360,1323,1361,1323,103886,139941429,00,0.00,N,2,37, +20250527,1323,1411,1445,1321,288624,391573612,00,0.00,N,5,-88, +20250526,1411,1428,1428,1402,61606,86747697,00,0.00,N,5,-17, +20250523,1428,1400,1484,1400,76747,109105175,00,0.00,N,2,16, +20250522,1412,1442,1464,1403,99352,140514728,00,0.00,N,5,-37, +20250521,1449,1428,1482,1426,168720,245788212,00,0.00,N,2,30, +20250520,1419,1400,1429,1398,105240,148528827,00,0.00,N,2,10, +20250519,1409,1400,1427,1355,264521,365113442,00,0.00,N,2,9, 20250516,1400,1434,1477,1383,240519,341107030,00,0.00,N,5,-34, 20250515,1434,1442,1499,1433,106195,154115472,00,0.00,N,5,-15, 20250514,1449,1486,1507,1440,176042,256311819,00,0.00,N,5,-36, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index eca820b687bb..da01c1f0ad71 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4300,4555,4565,4265,379519,1660801153,00,0.00,N,5,-250, +20250624,4550,4580,4640,4500,186732,851732410,00,0.00,N,2,35, +20250623,4515,4600,4600,4475,187433,848741803,00,0.00,N,5,-85, +20250620,4600,4620,4670,4575,149355,689615957,00,0.00,N,5,-25, +20250619,4625,4750,4750,4585,282967,1306145685,00,0.00,N,5,-100, +20250618,4725,4825,4880,4700,291967,1391241481,00,0.00,N,5,-100, +20250617,4825,4810,4930,4730,604978,2918580422,00,0.00,N,2,25, +20250616,4800,4615,4835,4590,517115,2455307672,00,0.00,N,2,180, +20250613,4620,4765,4765,4565,369641,1709791015,00,0.00,N,5,-100, +20250612,4720,4635,4795,4620,398417,1889193892,00,0.00,N,2,95, +20250611,4625,4735,4745,4625,265900,1239541933,00,0.00,N,5,-80, +20250610,4705,4610,4725,4605,349103,1633023715,00,0.00,N,2,95, +20250609,4610,4680,4680,4530,379267,1740927592,00,0.00,N,5,-80, +20250605,4690,4705,4795,4600,410209,1919658607,00,0.00,N,5,-10, +20250604,4700,4710,4750,4605,341421,1595992314,00,0.00,N,3,0, +20250602,4700,4750,4775,4655,240915,1129949687,00,0.00,N,5,-50, +20250530,4750,4890,4980,4700,899497,4317712761,00,0.00,N,5,-110, +20250529,4860,4830,4985,4830,605146,2957710661,00,0.00,N,2,10, +20250528,4850,5080,5150,4850,1043627,5184701244,00,0.00,N,5,-230, +20250527,5080,5150,5860,5050,9686154,52891923160,00,0.00,N,2,90, +20250526,4990,4875,5080,4645,731851,3634128490,00,0.00,N,2,105, +20250523,4885,5000,5000,4755,501423,2431225320,00,0.00,N,5,-115, +20250522,5000,5100,5230,4985,950350,4802624855,00,0.00,N,5,-100, +20250521,5100,4585,5260,4585,5240942,26545053470,00,0.00,N,2,515, +20250520,4585,4550,4650,4545,121530,560415122,00,0.00,N,2,35, +20250519,4550,4600,4620,4500,182410,829184581,00,0.00,N,5,-55, 20250516,4605,4705,4820,4600,230574,1078951100,00,0.00,N,5,-135, 20250515,4740,4795,4795,4660,195887,922513926,00,0.00,N,3,0, 20250514,4740,4605,4810,4605,448564,2119841844,00,0.00,N,2,135, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index e00d9c4d86b6..cba19a129cae 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7280,7330,7420,7200,18388,134051385,00,0.00,N,5,-50, +20250624,7330,6900,7450,6900,113916,827261205,00,0.00,N,2,430, +20250623,6900,7030,7030,6800,18559,127740140,00,0.00,N,5,-140, +20250620,7040,7030,7060,6940,20052,140592410,00,0.00,N,2,30, +20250619,7010,6830,7020,6830,11484,79687270,00,0.00,N,2,180, +20250618,6830,6830,7020,6800,27148,186483860,00,0.00,N,5,-60, +20250617,6890,6860,7060,6820,20658,143114305,00,0.00,N,3,0, +20250616,6890,6950,6950,6800,22615,155172070,00,0.00,N,5,-90, +20250613,6980,7100,7180,6950,39617,279748890,00,0.00,N,5,-70, +20250612,7050,7180,7240,7050,43346,309410440,00,0.00,N,5,-130, +20250611,7180,7180,7180,7080,16085,114778400,00,0.00,N,2,70, +20250610,7110,7130,7180,7030,16094,114402005,00,0.00,N,5,-20, +20250609,7130,7110,7180,7070,16836,119921355,00,0.00,N,2,20, +20250605,7110,7060,7140,7050,11192,79428800,00,0.00,N,2,40, +20250604,7070,6990,7070,6920,11356,79398450,00,0.00,N,2,90, +20250602,6980,7010,7030,6940,10190,71035480,00,0.00,N,2,10, +20250530,6970,7100,7100,6970,8617,60507980,00,0.00,N,5,-130, +20250529,7100,7060,7200,7000,38507,272523790,00,0.00,N,5,-10, +20250528,7110,7020,7140,6950,22635,160326520,00,0.00,N,2,120, +20250527,6990,6990,7010,6880,10498,72550300,00,0.00,N,3,0, +20250526,6990,6780,7030,6770,18671,129818450,00,0.00,N,2,210, +20250523,6780,6770,6910,6700,23499,158570770,00,0.00,N,2,10, +20250522,6770,6800,6870,6700,27233,184310430,00,0.00,N,5,-90, +20250521,6860,6950,6970,6760,28224,193555950,00,0.00,N,5,-40, +20250520,6900,7240,7280,6780,100380,698745385,00,0.00,N,5,-340, +20250519,7240,7290,7400,7200,13947,101383170,00,0.00,N,5,-20, 20250516,7260,7580,7580,7260,27050,199074830,00,0.00,N,5,-320, 20250515,7580,7500,7580,7440,20076,150826075,00,0.00,N,2,80, 20250514,7500,7390,7580,7390,21536,160990930,00,0.00,N,2,60, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 07827df8e62a..6b132f72eb32 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4820,4760,4890,4750,313375,1512685260,00,0.00,N,2,15, +20250624,4805,4840,4880,4745,228272,1091253666,00,0.00,N,5,-35, +20250623,4840,4730,4875,4640,291245,1409492677,00,0.00,N,2,130, +20250620,4710,4650,4895,4650,262657,1258440023,00,0.00,N,3,0, +20250619,4710,4675,4780,4655,1087578,5110854674,00,0.00,N,2,40, +20250618,4670,4640,4895,4640,237990,1139274197,00,0.00,N,2,30, +20250617,4640,4950,4955,4640,1319933,6409998569,00,0.00,N,5,-410, +20250616,5050,4875,5070,4760,807564,3994822980,00,0.00,N,2,190, +20250613,4860,4655,4885,4620,1064988,5146530965,00,0.00,N,2,210, +20250612,4650,4465,4760,4440,851353,3973312715,00,0.00,N,2,195, +20250611,4455,4480,4480,4450,50728,226293761,00,0.00,N,5,-10, +20250610,4465,4485,4485,4455,63590,283987340,00,0.00,N,5,-30, +20250609,4495,4500,4565,4485,102589,463758348,00,0.00,N,5,-35, +20250605,4530,4615,4615,4505,107215,487261559,00,0.00,N,5,-75, +20250604,4605,4545,4615,4545,135979,622637967,02,0.00,N,5,-85, +20250602,4690,4765,4785,4670,224698,1064766795,00,0.00,N,5,-35, +20250530,4725,4740,4755,4700,64486,305566784,00,0.00,N,3,0, +20250529,4725,4700,4730,4685,52552,247979326,00,0.00,N,2,15, +20250528,4710,4735,4735,4680,69832,328706037,00,0.00,N,5,-10, +20250527,4720,4740,4740,4690,90720,427737206,00,0.00,N,2,20, +20250526,4700,4700,4735,4665,101417,475534104,00,0.00,N,3,0, +20250523,4700,4715,4715,4685,28969,136048570,00,0.00,N,5,-15, +20250522,4715,4670,4730,4660,53515,251009487,00,0.00,N,2,5, +20250521,4710,4750,4755,4690,39759,187510273,00,0.00,N,5,-25, +20250520,4735,4730,4760,4710,37040,175335840,00,0.00,N,2,5, +20250519,4730,4735,4735,4640,105758,495330105,00,0.00,N,2,5, 20250516,4725,4785,4785,4660,101316,476294132,00,0.00,N,5,-25, 20250515,4750,4780,4780,4725,69245,328305615,00,0.00,N,5,-5, 20250514,4755,4730,4780,4705,69867,332018157,00,0.00,N,2,25, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 8909d1bd60be..84c3c633cad4 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3420,3485,3485,3350,107649,364605221,00,0.00,N,5,-20, +20250624,3440,3460,3500,3415,163007,562999095,00,0.00,N,5,-60, +20250623,3500,3595,3595,3320,275899,941106501,00,0.00,N,5,-120, +20250620,3620,3630,3635,3535,81335,289706590,00,0.00,N,3,0, +20250619,3620,3575,3660,3525,167115,597596065,00,0.00,N,2,45, +20250618,3575,3610,3645,3550,61537,219987817,00,0.00,N,5,-35, +20250617,3610,3615,3680,3585,31893,115817885,00,0.00,N,5,-35, +20250616,3645,3610,3650,3550,78271,281487714,00,0.00,N,5,-25, +20250613,3670,3805,3805,3565,230465,837572714,00,0.00,N,5,-105, +20250612,3775,3835,3835,3760,58280,220664802,00,0.00,N,5,-35, +20250611,3810,3805,3830,3750,72881,276270960,00,0.00,N,2,5, +20250610,3805,3755,3830,3745,41640,157876238,00,0.00,N,2,50, +20250609,3755,3830,3840,3730,107684,406201035,00,0.00,N,5,-85, +20250605,3840,3850,3880,3835,61688,237481830,00,0.00,N,5,-30, +20250604,3870,3875,3890,3815,51592,197975515,00,0.00,N,2,5, +20250602,3865,3880,3900,3820,100751,388121370,00,0.00,N,5,-15, +20250530,3880,3920,4020,3815,216058,840252635,00,0.00,N,5,-30, +20250529,3910,3955,3955,3885,69194,270253084,00,0.00,N,5,-10, +20250528,3920,4100,4100,3850,169486,668377850,00,0.00,N,5,-210, +20250527,4130,4235,4315,4030,222769,926579204,00,0.00,N,5,-70, +20250526,4200,3980,4405,3980,532597,2235758063,00,0.00,N,2,245, +20250523,3955,4045,4045,3890,104091,410926859,00,0.00,N,5,-50, +20250522,4005,4000,4210,3990,167550,686440482,00,0.00,N,2,45, +20250521,3960,3860,3980,3860,46892,185083645,00,0.00,N,2,105, +20250520,3855,3935,3955,3830,121800,474127755,00,0.00,N,5,-55, +20250519,3910,3920,3955,3875,29056,113674875,00,0.00,N,5,-10, 20250516,3920,4010,4010,3905,51806,203711203,00,0.00,N,5,-75, 20250515,3995,3995,4015,3950,36943,147286930,00,0.00,N,2,5, 20250514,3990,4050,4050,3930,35454,141283715,00,0.00,N,5,-10, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 9c8aef94e1ed..fa24a8662626 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3040,3140,3275,2950,216825,669868585,00,0.00,N,5,-135, +20250624,3175,3350,3370,3135,190412,609941161,00,0.00,N,5,-125, +20250623,3300,3415,3510,3300,317630,1066178467,00,0.00,N,5,-220, +20250620,3520,3375,4500,3335,5072303,19924327817,00,0.00,N,2,10, +20250619,3510,2800,3510,2615,1480896,4918602785,00,0.00,N,1,810, +20250618,2700,2580,2700,2580,73799,196938890,00,0.00,N,2,100, +20250617,2600,2580,2615,2555,17178,44447610,00,0.00,N,2,25, +20250616,2575,2600,2600,2570,9561,24730730,00,0.00,N,5,-25, +20250613,2600,2650,2650,2555,20777,54020585,00,0.00,N,5,-50, +20250612,2650,2640,2665,2620,27205,71881385,00,0.00,N,2,10, +20250611,2640,2630,2690,2600,49286,130301055,00,0.00,N,2,10, +20250610,2630,2625,2725,2545,32431,85403856,00,0.00,N,2,5, +20250609,2625,2630,2630,2590,11462,29845575,00,0.00,N,5,-10, +20250605,2635,2655,2655,2590,15538,40718280,00,0.00,N,2,5, +20250604,2630,2600,2640,2585,10447,27310883,00,0.00,N,2,30, +20250602,2600,2595,2625,2580,7638,19848860,00,0.00,N,2,10, +20250530,2590,2710,2710,2590,18541,48430745,00,0.00,N,3,0, +20250529,2590,2565,2590,2535,23007,59090480,00,0.00,N,2,25, +20250528,2565,2555,2600,2555,8561,22042500,00,0.00,N,5,-15, +20250527,2580,2540,2600,2525,19061,48700655,00,0.00,N,2,40, +20250526,2540,2535,2565,2530,11042,28119560,00,0.00,N,2,5, +20250523,2535,2620,2620,2525,12946,33086485,00,0.00,N,5,-85, +20250522,2620,2590,2650,2545,41434,107959840,00,0.00,N,2,50, +20250521,2570,2700,2865,2435,74560,194277245,00,0.00,N,5,-85, +20250520,2655,2580,2655,2580,42158,110693750,00,0.00,N,2,70, +20250519,2585,2630,2630,2570,19191,49845505,00,0.00,N,5,-45, 20250516,2630,2580,2630,2580,6829,17747520,00,0.00,N,2,20, 20250515,2610,2615,2620,2565,8164,21234520,00,0.00,N,3,0, 20250514,2610,2595,2625,2560,8104,21048455,00,0.00,N,2,15, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index dd0b34352dd2..2066de98a068 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2080,2110,2155,2030,64331,133897240,00,0.00,N,5,-30, +20250624,2110,2080,2160,2025,61957,129437092,00,0.00,N,2,30, +20250623,2080,2410,2410,2065,114648,246435690,00,0.00,N,5,-195, +20250620,2275,2300,2360,2275,25780,59318411,00,0.00,N,5,-45, +20250619,2320,2355,2455,2320,41223,97352555,00,0.00,N,5,-35, +20250618,2355,2390,2430,2350,31083,73946440,00,0.00,N,5,-35, +20250617,2390,2470,2515,2370,105523,254575530,00,0.00,N,5,-75, +20250616,2465,2345,2545,2205,140462,338121805,00,0.00,N,2,120, +20250613,2345,3120,3120,2290,641600,1712039520,00,0.00,N,5,-160, +20250612,2505,2680,2700,2505,52029,136773265,00,0.00,N,5,-115, +20250611,2620,2575,2685,2465,85175,220357650,00,0.00,N,2,120, +20250610,2500,2475,2590,2475,27368,69182490,00,0.00,N,2,5, +20250609,2495,2560,2730,2470,43552,109542152,00,0.00,N,5,-65, +20250605,2560,2535,2570,2385,75558,188048935,00,0.00,N,2,185, +20250604,2375,2430,2500,2320,56274,134574500,00,0.00,N,2,40, +20250602,2335,2495,2495,2300,79832,189452950,00,0.00,N,5,-160, +20250530,2495,2440,2535,2380,43602,105495045,00,0.00,N,2,5, +20250529,2490,2645,2715,2490,64532,166687607,00,0.00,N,5,-180, +20250528,2670,2780,2780,2660,57570,155793095,00,0.00,N,5,-110, +20250527,2780,2720,2840,2655,160040,441206032,00,0.00,N,5,-85, +20250526,2865,2490,2930,2315,428123,1155992646,00,0.00,N,2,375, +20250523,2490,2385,2540,2195,259630,608582815,00,0.00,N,2,90, +20250522,2400,2430,2490,2300,243740,581205780,00,0.00,N,2,95, +20250521,2305,2225,2475,2200,245474,572018470,00,0.00,N,2,30, +20250520,2275,2275,2425,2250,398153,925793842,00,0.00,N,5,-125, +20250519,2400,2950,3000,2380,2534544,6992601984,00,0.00,N,5,-230, 20250516,2630,2310,3000,2190,4607969,13110913209,00,0.00,N,2,320, 20250515,2310,2235,2370,2235,107012,250052900,00,0.00,N,2,75, 20250514,2235,2090,2245,2090,72681,158375575,00,0.00,N,2,145, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 5b0540e04a27..459e26dd07f3 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12370,12370,12390,12370,1091948,13516068615,00,0.00,N,3,0, +20250624,12370,12380,12390,12370,715747,8859064015,00,0.00,N,3,0, +20250623,12370,12380,12390,12370,924370,11442399580,00,0.00,N,5,-10, +20250620,12380,12370,12400,12370,1423556,17626975840,00,0.00,N,2,10, +20250619,12370,12370,12390,12360,3114818,38538576500,00,0.00,N,5,-10, +20250618,12380,12400,12400,12340,10276628,127088401515,00,0.00,N,2,1180, +20250617,11200,10680,11390,10570,2817100,31072321800,00,0.00,N,2,610, +20250616,10590,10560,10780,10310,1489360,15704508645,00,0.00,N,5,-260, +20250613,10850,10940,10950,10640,1259379,13613528465,00,0.00,N,5,-30, +20250612,10880,10780,11000,10380,1376340,14750042840,00,0.00,N,2,60, +20250611,10820,10350,10830,10300,1496074,15850168825,00,0.00,N,2,560, +20250610,10260,10120,10260,9970,557550,5625357195,00,0.00,N,2,180, +20250609,10080,10310,10310,9900,992356,9946879475,00,0.00,N,5,-200, +20250605,10280,10140,10310,9940,911328,9229063045,00,0.00,N,2,130, +20250604,10150,10720,10780,9770,1434134,14499480950,00,0.00,N,5,-550, +20250602,10700,10500,10850,10490,640566,6846711125,00,0.00,N,2,180, +20250530,10520,10500,10710,10420,505353,5344288715,00,0.00,N,5,-50, +20250529,10570,9970,10700,9970,1168732,12148164160,00,0.00,N,2,600, +20250528,9970,10050,10400,9830,1035247,10483360540,00,0.00,N,2,180, +20250527,9790,9850,9910,9660,595934,5834705800,00,0.00,N,3,0, +20250526,9790,9910,9960,9740,418220,4111597745,00,0.00,N,5,-110, +20250523,9900,9810,9930,9720,619227,6095967525,00,0.00,N,2,140, +20250522,9760,9690,9860,9570,454192,4434256795,00,0.00,N,2,40, +20250521,9720,9670,9800,9530,389913,3774197665,00,0.00,N,2,50, +20250520,9670,9470,9750,9390,609655,5835034890,00,0.00,N,2,250, +20250519,9420,9500,9590,9320,252065,2380529560,00,0.00,N,5,-40, 20250516,9460,9520,9710,9370,476685,4529657485,00,0.00,N,2,50, 20250515,9410,9390,9610,9030,996221,9373756945,00,0.00,N,2,140, 20250514,9270,9310,9490,9200,439614,4095478905,00,0.00,N,5,-30, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 50ffd548ab12..186d8f1dbaa8 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4190,4200,4200,3565,159,602140,00,0.00,N,3,0, +20250624,4190,4100,4190,4100,2,8290,00,0.00,N,2,290, +20250623,3900,4100,4100,3900,84,342770,00,0.00,N,5,-200, +20250620,4100,4100,4100,4100,2,8200,00,0.00,N,3,0, +20250619,4100,4100,4100,4100,1,4100,00,0.00,N,2,100, +20250618,4000,4100,4100,4000,26,104100,00,0.00,N,5,-75, +20250617,4075,3600,4075,3600,51,197075,00,0.00,N,2,175, +20250616,3900,3900,3900,3900,1,3900,00,0.00,N,3,0, +20250613,3900,3900,3900,3900,1,3900,00,0.00,N,2,5, +20250612,3895,4190,4200,3580,108,407615,00,0.00,N,5,-295, +20250611,4190,4190,4190,4190,0,0,00,0.00,N,3,-10, +20250610,4200,4100,4200,4100,12,49300,00,0.00,N,2,100, +20250609,4100,4100,4100,4100,1,4100,00,0.00,N,3,0, +20250605,4100,4100,4100,4100,4,16400,00,0.00,N,2,10, +20250604,4090,4090,4090,4090,2,8180,00,0.00,N,5,-10, +20250602,4100,4090,4100,3800,10,39765,00,0.00,N,3,0, +20250530,4100,4100,4100,4100,2,8200,00,0.00,N,2,100, +20250529,4000,4010,4010,3800,19,74210,00,0.00,N,2,510, +20250528,3490,4100,4700,3490,49,215870,00,0.00,N,5,-605, +20250527,4095,4095,4095,4095,0,0,00,0.00,N,3,-5, +20250526,4100,4000,4100,4000,16,64595,00,0.00,N,5,-290, +20250523,4390,4100,4390,3740,78,316970,00,0.00,N,5,-10, +20250522,4400,4200,4400,4200,6,25700,00,0.00,N,2,300, +20250521,4100,4100,4380,4100,9,38790,00,0.00,N,5,-270, +20250520,4370,4295,4400,4100,28,120435,00,0.00,N,2,70, +20250519,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250516,4300,4300,4300,4300,1,4300,00,0.00,N,2,100, 20250515,4200,4400,4500,4100,35,148500,00,0.00,N,5,-200, 20250514,4400,4400,4400,4400,1,4400,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 099eb8a9a5d6..b6a1418a7711 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1269,1277,1289,1201,366230,465144122,00,0.00,N,5,-8, +20250624,1277,1276,1292,1265,304000,387965244,00,0.00,N,2,3, +20250623,1274,1256,1274,1237,301494,379580238,00,0.00,N,2,6, +20250620,1268,1295,1297,1266,375837,479032485,00,0.00,N,5,-30, +20250619,1298,1330,1330,1280,471924,612824560,00,0.00,N,5,-23, +20250618,1321,1284,1322,1270,875111,1141265488,00,0.00,N,2,37, +20250617,1284,1281,1301,1255,596248,762723142,00,0.00,N,5,-4, +20250616,1288,1262,1306,1262,708059,913586108,00,0.00,N,2,26, +20250613,1262,1310,1310,1250,505430,640060418,00,0.00,N,5,-40, +20250612,1302,1306,1317,1290,394117,512946978,00,0.00,N,5,-5, +20250611,1307,1292,1316,1270,966849,1255189283,00,0.00,N,2,25, +20250610,1282,1252,1377,1239,3537534,4570052464,00,0.00,N,2,20, +20250609,1262,1245,1263,1241,328719,412577697,00,0.00,N,2,26, +20250605,1236,1247,1247,1231,131417,162708475,00,0.00,N,5,-4, +20250604,1240,1247,1247,1231,65730,81348275,00,0.00,N,2,10, +20250602,1230,1240,1250,1226,175098,216572094,00,0.00,N,5,-10, +20250530,1240,1260,1268,1237,240781,299981261,00,0.00,N,5,-29, +20250529,1269,1294,1294,1254,289080,367396477,00,0.00,N,2,6, +20250528,1263,1272,1272,1245,194842,246031848,00,0.00,N,2,5, +20250527,1258,1261,1282,1252,225393,284281065,00,0.00,N,5,-3, +20250526,1261,1265,1265,1250,88511,111276642,00,0.00,N,2,1, +20250523,1260,1272,1284,1241,157441,199014781,00,0.00,N,5,-14, +20250522,1274,1264,1295,1238,307185,385596296,00,0.00,N,2,13, +20250521,1261,1310,1310,1244,548409,693328061,00,0.00,N,2,12, +20250520,1249,1263,1285,1243,192623,250687260,00,0.00,N,5,-7, +20250519,1256,1248,1258,1216,436490,542384968,00,0.00,N,2,13, 20250516,1243,1251,1275,1237,257259,322319422,00,0.00,N,5,-29, 20250515,1272,1287,1293,1260,167594,212510899,00,0.00,N,5,-14, 20250514,1286,1292,1298,1283,125246,161556769,00,0.00,N,5,-5, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 93ef56fd5e24..477a150ac312 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23500,24750,24850,23400,608476,14558896825,00,0.00,N,5,-500, +20250624,24000,24450,24500,23250,795243,18922577375,00,0.00,N,2,50, +20250623,23950,22350,25500,22200,3652855,88147021250,00,0.00,N,2,500, +20250620,23450,21700,24600,21400,8128265,189857756825,00,0.00,N,2,4050, +20250619,19400,19190,19660,18910,505336,9784164880,00,0.00,N,2,710, +20250618,18690,18670,18820,18500,220160,4111061320,00,0.00,N,5,-260, +20250617,18950,19500,19570,18490,403132,7654604220,00,0.00,N,5,-240, +20250616,19190,18140,19750,18020,553067,10607504815,00,0.00,N,2,640, +20250613,18550,19570,19590,18270,596324,11107278535,00,0.00,N,5,-730, +20250612,19280,19250,19600,19050,1321264,25466337075,00,0.00,N,2,50, +20250611,19230,19410,19550,19000,600960,11526912645,00,0.00,N,2,70, +20250610,19160,18390,20750,18250,2411022,47394447130,00,0.00,N,2,1090, +20250609,18070,18300,18380,17800,364619,6593564265,00,0.00,N,5,-180, +20250605,18250,18410,18730,17820,452638,8221341070,00,0.00,N,2,210, +20250604,18040,18880,18880,17790,477198,8683010250,00,0.00,N,2,170, +20250602,17870,17200,18000,16700,545554,9655952110,00,0.00,N,2,1050, +20250530,16820,16790,17080,16750,292405,4933827005,00,0.00,N,2,170, +20250529,16650,16250,16800,16200,197989,3280373080,00,0.00,N,2,460, +20250528,16190,16590,16590,16090,317308,5156610935,00,0.00,N,5,-430, +20250527,16620,16440,16670,16440,121166,2000535055,00,0.00,N,2,20, +20250526,16600,16800,17110,16400,168570,2815299290,00,0.00,N,5,-110, +20250523,16710,16680,16810,16310,155086,2571735080,00,0.00,N,2,30, +20250522,16680,16900,17190,16580,353330,5922688800,00,0.00,N,5,-510, +20250521,17190,17440,17560,17050,203274,3500425440,00,0.00,N,5,-370, +20250520,17560,17320,17730,17270,306879,5379160165,00,0.00,N,2,160, +20250519,17400,18650,18700,17100,506269,9010028860,00,0.00,N,5,-620, 20250516,18020,17610,18020,17200,769235,13602862900,00,0.00,N,2,1060, 20250515,16960,17210,17300,16770,211246,3587356405,00,0.00,N,5,-190, 20250514,17150,16270,17340,16270,565816,9590007860,00,0.00,N,2,1130, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index f00387671aac..894d139b6d08 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8470,8570,8670,8430,138116,1173365485,00,0.00,N,5,-100, +20250624,8570,8490,8670,8100,182757,1559893365,00,0.00,N,2,230, +20250623,8340,8370,8390,8150,161761,1338486390,00,0.00,N,5,-230, +20250620,8570,8400,8690,8300,464378,3963801355,00,0.00,N,2,230, +20250619,8340,8390,8410,8160,128607,1062985055,00,0.00,N,2,40, +20250618,8300,8290,8430,8240,98571,820228105,00,0.00,N,2,40, +20250617,8260,8470,8490,8200,184737,1536197725,00,0.00,N,5,-40, +20250616,8300,8360,8370,8210,138935,1151937905,00,0.00,N,5,-190, +20250613,8490,8820,8830,8400,310985,2672991925,00,0.00,N,5,-70, +20250612,8560,8600,8840,8500,250774,2160100685,00,0.00,N,2,10, +20250611,8550,8530,8650,8480,178483,1527203225,00,0.00,N,2,100, +20250610,8450,8670,8780,8440,230293,1972255790,00,0.00,N,5,-160, +20250609,8610,8750,8800,8510,350410,3026365090,00,0.00,N,5,-410, +20250605,9020,9250,9300,8960,489875,4469398370,00,0.00,N,5,-240, +20250604,9260,9550,9640,9210,673739,6305444435,00,0.00,N,5,-460, +20250602,9720,9900,10990,9400,5463941,55432370385,00,0.00,N,2,1140, +20250530,8580,8430,8900,8240,302399,2588215550,00,0.00,N,2,350, +20250529,8230,8100,8280,7830,210793,1699526955,00,0.00,N,2,320, +20250528,7910,7600,7960,7540,341918,2674419880,00,0.00,N,2,630, +20250527,7280,7380,7410,7150,92012,665096075,00,0.00,N,5,-100, +20250526,7380,7260,7520,7250,106154,788838140,00,0.00,N,2,130, +20250523,7250,7310,7590,7150,148542,1069743965,00,0.00,N,5,-60, +20250522,7310,7450,7470,7240,191812,1402817645,00,0.00,N,5,-260, +20250521,7570,7750,7790,7480,141029,1076762275,00,0.00,N,5,-150, +20250520,7720,8000,8000,7690,111688,865753100,00,0.00,N,5,-130, +20250519,7850,8000,8200,7680,127493,1021534250,00,0.00,N,5,-160, 20250516,8010,8330,8330,7970,147169,1182482145,00,0.00,N,5,-250, 20250515,8260,8530,8610,8240,122569,1023372310,00,0.00,N,5,-360, 20250514,8620,8600,8740,8410,110388,943991750,00,0.00,N,2,30, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 5187b5938c59..91d7cba1af9b 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10650,10670,10800,10440,371896,3957509280,00,0.00,N,5,-160, +20250624,10810,10670,10900,10620,633415,6833395205,00,0.00,N,2,300, +20250623,10510,10580,10710,10500,618762,6543075315,00,0.00,N,5,-290, +20250620,10800,11040,11060,10750,514448,5583971590,00,0.00,N,5,-270, +20250619,11070,10840,11230,10820,676664,7467531205,00,0.00,N,2,260, +20250618,10810,10880,11080,10680,949886,10294934750,00,0.00,N,2,160, +20250617,10650,10660,10740,10390,1013292,10653585970,00,0.00,N,2,20, +20250616,10630,10400,10750,10350,911937,9616422420,00,0.00,N,2,230, +20250613,10400,10600,10610,10080,1352149,13954376500,00,0.00,N,5,-200, +20250612,10600,10460,10730,10300,1057478,11130894920,00,0.00,N,2,120, +20250611,10480,10380,10510,10260,722046,7525530645,00,0.00,N,2,40, +20250610,10440,10050,10500,9980,1813243,18670206475,00,0.00,N,2,410, +20250609,10030,9750,10040,9640,736305,7290502695,00,0.00,N,2,280, +20250605,9750,10060,10060,9620,999443,9775195350,00,0.00,N,5,-220, +20250604,9970,10160,10370,9910,992272,10010215440,00,0.00,N,5,-300, +20250602,10270,9460,10460,9430,3736046,37889662980,00,0.00,N,2,970, +20250530,9300,9410,9620,9280,647337,6094988180,00,0.00,N,5,-60, +20250529,9360,9230,9460,8970,783831,7215165695,00,0.00,N,2,280, +20250528,9080,9220,9330,9040,547049,5022063835,00,0.00,N,5,-60, +20250527,9140,9220,9350,8860,923891,8363039830,00,0.00,N,5,-50, +20250526,9190,9220,9240,8980,503454,4593737910,00,0.00,N,5,-40, +20250523,9230,9320,9330,9080,358497,3296434750,00,0.00,N,5,-50, +20250522,9280,9270,9390,9180,374846,3477504890,00,0.00,N,5,-90, +20250521,9370,9510,9510,9350,541800,5099538380,00,0.00,N,5,-90, +20250520,9460,9220,9550,9160,1087902,10244349845,00,0.00,N,2,320, +20250519,9140,9250,9250,8880,903844,8162482155,00,0.00,N,5,-150, 20250516,9290,9320,9400,9140,570556,5270746470,00,0.00,N,5,-10, 20250515,9300,9160,9440,9150,644794,5999838205,00,0.00,N,2,30, 20250514,9270,8910,9350,8860,1155222,10626355775,00,0.00,N,2,380, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 68a4549d3dd8..6e4a4b9340fa 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,10730,11370,11640,10620,861939,9578529210,00,0.00,N,2,530, -20250515,10200,8560,10670,8550,1910296,19411512420,00,0.00,N,2,1550, -20250514,8650,8550,8700,8550,12814,110969675,00,0.00,N,2,10, -20250513,8640,8750,8750,8600,7599,65639810,00,0.00,N,5,-20, -20250512,8660,8510,8740,8470,11483,99267680,00,0.00,N,2,240, -20250509,8420,8500,8500,8380,5049,42479870,00,0.00,N,2,10, -20250508,8410,8410,8520,8360,7585,64028350,00,0.00,N,3,0, -20250507,8410,8390,8410,8300,2965,24790535,00,0.00,N,2,10, -20250502,8400,8440,8460,8360,3592,30182420,00,0.00,N,5,-100, -20250430,8500,8550,8590,8350,12275,103365970,00,0.00,N,5,-70, -20250429,8570,8600,8630,8480,12463,106844450,00,0.00,N,5,-10, -20250428,8580,8730,8750,8570,9135,78723930,00,0.00,N,5,-140, -20250425,8720,8740,8780,8650,7062,61555135,00,0.00,N,2,10, -20250424,8710,8790,8790,8530,7476,64825940,00,0.00,N,5,-30, -20250423,8740,8630,8790,8530,18705,161980795,00,0.00,N,2,210, -20250422,8530,8380,8760,8360,21144,180746065,00,0.00,N,2,100, -20250421,8430,8560,8560,8420,10464,88579875,00,0.00,N,5,-120, -20250418,8550,8560,8620,8470,16050,136774870,00,0.00,N,2,50, -20250417,8500,8460,8560,8400,10857,92137340,00,0.00,N,2,30, -20250416,8470,8590,8590,8330,20355,172193140,00,0.00,N,5,-70, -20250415,8540,8740,8740,8490,20388,174421310,00,0.00,N,2,40, -20250414,8500,8500,8580,8420,9311,79020310,00,0.00,N,2,110, -20250411,8390,8290,8400,8160,22420,185896305,00,0.00,N,2,110, -20250410,8280,8300,8350,8170,32428,267941395,00,0.00,N,2,230, -20250409,8050,7920,8150,7900,23030,184491415,00,0.00,N,5,-90, -20250408,8140,8250,8330,8090,14638,119477000,00,0.00,N,5,-60, -20250407,8200,8370,8400,8170,22917,188596850,00,0.00,N,5,-410, -20250404,8610,8550,8650,8450,10523,89670465,00,0.00,N,2,10, -20250403,8600,8560,8770,8450,12229,105415970,00,0.00,N,5,-120, -20250402,8720,8840,8840,8640,17773,154930475,00,0.00,N,5,-80, -20250401,8800,8680,8920,8680,16697,147466430,00,0.00,N,2,90, -20250331,8710,8910,8910,8610,23667,207444960,00,0.00,N,5,-250, -20250328,8960,9190,9190,8860,57976,518922720,00,0.00,N,5,-60, -20250327,9020,9040,9090,8970,33056,297847215,00,0.00,N,5,-60, -20250326,9080,9160,9180,9070,24656,224644350,00,0.00,N,5,-90, -20250325,9170,9350,9410,9150,54461,503667385,00,0.00,N,5,-160, -20250324,9330,9140,9700,9050,81396,764502515,00,0.00,N,2,150, -20250321,9180,9200,9250,9010,24246,221803895,00,0.00,N,5,-20, -20250320,9200,9270,9270,9110,19147,175639025,00,0.00,N,5,-60, -20250319,9260,9280,9280,9070,29611,271179285,00,0.00,N,2,20, -20250318,9240,9340,9350,9200,33095,306437270,00,0.00,N,5,-80, -20250317,9320,9270,9350,9240,20867,193887620,00,0.00,N,2,80, -20250314,9240,9340,9400,9190,28205,260861130,00,0.00,N,2,20, -20250313,9220,9350,9430,9200,28139,261827250,00,0.00,N,5,-130, -20250312,9350,9080,9380,9080,42749,395580880,00,0.00,N,2,190, -20250311,9160,9110,9280,8990,16903,153772585,00,0.00,N,5,-60, -20250310,9220,9250,9390,9180,33489,309721270,00,0.00,N,5,-90, -20250307,9310,9400,9500,9280,24531,229700055,00,0.00,N,2,40, -20250306,9270,9370,9460,9260,37966,364621430,00,0.00,N,5,-100, -20250305,9370,9470,9470,9280,11271,105204655,00,0.00,N,2,40, -20250304,9330,9230,9390,9170,50462,466886480,00,0.00,N,5,-90, -20250228,9420,9730,9730,9340,52852,499532210,00,0.00,N,5,-370, -20250227,9790,10040,10100,9770,63332,629141020,00,0.00,N,5,-250, -20250226,10040,9720,10080,9680,65275,647461340,00,0.00,N,2,320, -20250225,9720,9820,9820,9640,27428,266111090,00,0.00,N,5,-100, -20250224,9820,9670,9860,9570,37671,365853410,00,0.00,N,2,120, -20250221,9700,9650,9830,9590,28683,279432960,00,0.00,N,2,90, -20250220,9610,9790,9910,9610,46121,450557970,00,0.00,N,5,-200, -20250219,9810,9730,10000,9700,53242,522181260,00,0.00,N,2,80, -20250218,9730,9790,9800,9620,28427,276370640,00,0.00,N,5,-30, -20250217,9760,9580,9850,9500,70460,683974400,00,0.00,N,2,180, -20250214,9580,9580,10530,9520,265393,2630172480,00,0.00,N,3,0, -20250213,9580,9390,9610,9390,31675,301237400,00,0.00,N,2,190, -20250212,9390,9500,9620,9300,40063,378300570,00,0.00,N,5,-140, -20250211,9530,9350,9640,9150,64701,608843520,00,0.00,N,2,300, -20250210,9230,9170,9360,9040,37321,345151330,00,0.00,N,2,60, -20250207,9170,9600,9600,9150,77108,717784870,00,0.00,N,5,-280, -20250206,9450,9460,9510,9330,40953,386293050,00,0.00,N,3,0, -20250205,9450,9360,9480,9200,42112,394750390,00,0.00,N,2,90, +20250625,4270,4300,4300,4215,61419,261311351,00,0.00,N,5,-25, +20250624,4295,4310,4420,4245,111466,479047614,00,0.00,N,2,35, +20250623,4260,4280,4285,4230,72689,308948498,00,0.00,N,5,-85, +20250620,4345,4330,4355,4275,147273,635395932,00,0.00,N,5,-135, +20250619,4480,4440,4640,4365,88570,394647004,00,0.00,N,2,70, +20250618,4410,4400,4455,4290,145510,636620193,00,0.00,N,5,-110, +20250617,4520,4680,4735,4520,71405,329196255,00,0.00,N,5,-170, +20250616,4690,4685,4750,4660,33269,155970691,00,0.00,N,5,-65, +20250613,4755,4980,4980,4730,65337,314926319,00,0.00,N,5,-225, +20250612,4980,4975,5150,4950,43512,217054117,00,0.00,N,5,-15, +20250611,4995,5070,5070,4960,33524,167692440,00,0.00,N,5,-35, +20250610,5030,5100,5200,4980,74734,380204525,00,0.00,N,3,0, +20250609,5030,5000,5200,4960,82468,414858865,00,0.00,N,5,-10, +20250605,5040,4960,5040,4960,49287,246797680,00,0.00,N,2,90, +20250604,4950,4815,4950,4775,48923,237270021,00,0.00,N,2,180, +20250602,4770,4920,4920,4730,77960,375511724,00,0.00,N,5,-150, +20250530,4920,5260,5290,4920,161457,812966667,00,0.00,N,5,-440, +20250529,5360,6120,6300,5360,982710,5799378970,01,-50.00,N,5,-120, +20250528,5480,5440,5490,5315,362496,1959753775,00,0.00,N,2,125, +20250527,5355,5235,5380,5180,162948,860668200,00,0.00,N,2,165, +20250526,5190,5125,5275,5100,105460,548568595,00,0.00,N,2,70, +20250523,5120,5150,5175,5075,80718,412885970,00,0.00,N,5,-30, +20250522,5150,5175,5225,5130,63744,329015250,00,0.00,N,5,-85, +20250521,5235,5175,5260,5100,133524,695253035,00,0.00,N,2,25, +20250520,5210,5175,5265,5045,233498,1205047005,00,0.00,N,2,20, +20250519,5190,5320,5320,5090,262244,1360745480,00,0.00,N,5,-175, +20250516,5365,5685,5820,5310,1723878,9578529210,00,0.00,N,2,265, +20250515,5100,4280,5335,4275,3820592,19411512420,00,0.00,N,2,775, +20250514,4325,4275,4350,4275,25628,110969675,00,0.00,N,2,5, +20250513,4320,4375,4375,4300,15198,65639810,00,0.00,N,5,-10, +20250512,4330,4255,4370,4235,22966,99267680,00,0.00,N,2,120, +20250509,4210,4250,4250,4190,10098,42479870,00,0.00,N,2,5, +20250508,4205,4205,4260,4180,15170,64028350,00,0.00,N,3,0, +20250507,4205,4195,4205,4150,5930,24790535,00,0.00,N,2,5, +20250502,4200,4220,4230,4180,7184,30182420,00,0.00,N,5,-50, +20250430,4250,4275,4295,4175,24550,103365970,00,0.00,N,5,-35, +20250429,4285,4300,4315,4240,24926,106844450,00,0.00,N,5,-5, +20250428,4290,4365,4375,4285,18270,78723930,00,0.00,N,5,-70, +20250425,4360,4370,4390,4325,14124,61555135,00,0.00,N,2,5, +20250424,4355,4395,4395,4265,14952,64825940,00,0.00,N,5,-15, +20250423,4370,4315,4395,4265,37410,161980795,00,0.00,N,2,105, +20250422,4265,4190,4380,4180,42288,180746065,00,0.00,N,2,50, +20250421,4215,4280,4280,4210,20928,88579875,00,0.00,N,5,-60, +20250418,4275,4280,4310,4235,32100,136774870,00,0.00,N,2,25, +20250417,4250,4230,4280,4200,21714,92137340,00,0.00,N,2,15, +20250416,4235,4295,4295,4165,40710,172193140,00,0.00,N,5,-35, +20250415,4270,4370,4370,4245,40776,174421310,00,0.00,N,2,20, +20250414,4250,4250,4290,4210,18622,79020310,00,0.00,N,2,55, +20250411,4195,4145,4200,4080,44840,185896305,00,0.00,N,2,55, +20250410,4140,4150,4175,4085,64856,267941395,00,0.00,N,2,115, +20250409,4025,3960,4075,3950,46060,184491415,00,0.00,N,5,-45, +20250408,4070,4125,4165,4045,29276,119477000,00,0.00,N,5,-30, +20250407,4100,4185,4200,4085,45834,188596850,00,0.00,N,5,-205, +20250404,4305,4275,4325,4225,21046,89670465,00,0.00,N,2,5, +20250403,4300,4280,4385,4225,24458,105415970,00,0.00,N,5,-60, +20250402,4360,4420,4420,4320,35546,154930475,00,0.00,N,5,-40, +20250401,4400,4340,4460,4340,33394,147466430,00,0.00,N,2,45, +20250331,4355,4455,4455,4305,47334,207444960,00,0.00,N,5,-125, +20250328,4480,4595,4595,4430,115952,518922720,00,0.00,N,5,-30, +20250327,4510,4520,4545,4485,66112,297847215,00,0.00,N,5,-30, +20250326,4540,4580,4590,4535,49312,224644350,00,0.00,N,5,-45, +20250325,4585,4675,4705,4575,108922,503667385,00,0.00,N,5,-80, +20250324,4665,4570,4850,4525,162792,764502515,00,0.00,N,2,75, +20250321,4590,4600,4625,4505,48492,221803895,00,0.00,N,5,-10, +20250320,4600,4635,4635,4555,38294,175639025,00,0.00,N,5,-30, +20250319,4630,4640,4640,4535,59222,271179285,00,0.00,N,2,10, +20250318,4620,4670,4675,4600,66190,306437270,00,0.00,N,5,-40, +20250317,4660,4635,4675,4620,41734,193887620,00,0.00,N,2,40, +20250314,4620,4670,4700,4595,56410,260861130,00,0.00,N,2,10, +20250313,4610,4675,4715,4600,56278,261827250,00,0.00,N,5,-65, +20250312,4675,4540,4690,4540,85498,395580880,00,0.00,N,2,95, +20250311,4580,4555,4640,4495,33806,153772585,00,0.00,N,5,-30, +20250310,4610,4625,4695,4590,66978,309721270,00,0.00,N,5,-45, +20250307,4655,4700,4750,4640,49062,229700055,00,0.00,N,2,20, +20250306,4635,4685,4730,4630,75932,364621430,00,0.00,N,5,-50, +20250305,4685,4735,4735,4640,22542,105204655,00,0.00,N,2,20, +20250304,4665,4615,4695,4585,100924,466886480,00,0.00,N,5,-45, +20250228,4710,4865,4865,4670,105704,499532210,00,0.00,N,5,-185, +20250227,4895,5020,5050,4885,126664,629141020,00,0.00,N,5,-125, +20250226,5020,4860,5040,4840,130550,647461340,00,0.00,N,2,160, +20250225,4860,4910,4910,4820,54856,266111090,00,0.00,N,5,-50, +20250224,4910,4835,4930,4785,75342,365853410,00,0.00,N,2,60, +20250221,4850,4825,4915,4795,57366,279432960,00,0.00,N,2,45, +20250220,4805,4895,4955,4805,92242,450557970,00,0.00,N,5,-100, +20250219,4905,4865,5000,4850,106484,522181260,00,0.00,N,2,40, +20250218,4865,4895,4900,4810,56854,276370640,00,0.00,N,5,-15, +20250217,4880,4790,4925,4750,140920,683974400,00,0.00,N,2,90, +20250214,4790,4790,5265,4760,530786,2630172480,00,0.00,N,3,0, +20250213,4790,4695,4805,4695,63350,301237400,00,0.00,N,2,95, +20250212,4695,4750,4810,4650,80126,378300570,00,0.00,N,5,-70, +20250211,4765,4675,4820,4575,129402,608843520,00,0.00,N,2,150, +20250210,4615,4585,4680,4520,74642,345151330,00,0.00,N,2,30, +20250207,4585,4800,4800,4575,154216,717784870,00,0.00,N,5,-140, +20250206,4725,4730,4755,4665,81906,386293050,00,0.00,N,3,0, +20250205,4725,4680,4740,4600,84224,394750390,00,0.00,N,2,45, 20250204,9360,9280,9580,9220,40757,382126100,00,0.00,N,2,160, 20250203,9200,9660,9660,9160,45210,419278520,00,0.00,N,5,-430, 20250131,9630,9510,9750,9500,28609,275664360,00,0.00,N,5,-70, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 9dda64b9da3a..d8bfa1e90310 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8910,8990,9150,8710,452,4009920,00,0.00,N,5,-30, +20250624,8940,8700,9150,8160,2696,22752310,00,0.00,N,2,240, +20250623,8700,8790,8790,8100,6354,52592130,00,0.00,N,5,-80, +20250620,8780,8800,8950,8600,26,227310,00,0.00,N,2,10, +20250619,8770,8800,9070,8450,759,6578680,00,0.00,N,2,30, +20250618,8740,8720,8880,8600,830,7227570,00,0.00,N,5,-10, +20250617,8750,9200,9400,8300,12245,104822020,00,0.00,N,5,-260, +20250616,9010,9200,9390,8980,106,959610,00,0.00,N,5,-50, +20250613,9060,9000,9390,9000,44,401010,00,0.00,N,2,100, +20250612,8960,8980,8980,8790,248,2195280,00,0.00,N,2,10, +20250611,8950,9020,9400,8500,8385,73338100,00,0.00,N,5,-750, +20250610,9700,9800,9800,9000,77,698050,00,0.00,N,2,10, +20250609,9690,9400,9690,9000,213,1985030,00,0.00,N,2,320, +20250605,9370,9600,9600,8800,2112,18982380,00,0.00,N,5,-130, +20250604,9500,9400,9500,8630,2164,19241480,00,0.00,N,2,130, +20250602,9370,9790,9980,9000,1276,11787810,00,0.00,N,5,-210, +20250530,9580,9600,9800,9580,9,86580,00,0.00,N,2,40, +20250529,9540,9600,9600,9150,1141,10613480,00,0.00,N,2,280, +20250528,9260,10220,10220,8800,8349,76560470,00,0.00,N,5,-690, +20250527,9950,10000,10200,9800,14,139110,00,0.00,N,2,100, +20250526,9850,9990,9990,9300,2164,20491680,00,0.00,N,5,-20, +20250523,9870,10170,10170,9700,2556,25186240,00,0.00,N,3,0, +20250522,9870,10290,10380,9610,1716,16944210,00,0.00,N,5,-370, +20250521,10240,10360,10370,9900,613,6147880,00,0.00,N,5,-60, +20250520,10300,10400,10400,9800,469,4638880,00,0.00,N,2,210, +20250519,10090,10390,10390,9800,819,8153590,00,0.00,N,5,-210, 20250516,10300,10000,10440,9900,512,5172110,00,0.00,N,2,500, 20250515,9800,9600,10440,9300,865,8292090,00,0.00,N,2,250, 20250514,9550,8550,9550,8540,1890,17274890,00,0.00,N,2,1000, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index a078fa1ccd90..2759898e7043 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5950,5990,6090,5930,87179,521497280,00,0.00,N,5,-90, +20250624,6040,6010,6070,5950,102698,617048350,00,0.00,N,2,70, +20250623,5970,6030,6050,5800,80008,473192980,00,0.00,N,5,-50, +20250620,6020,6000,6130,5820,105715,636675660,00,0.00,N,2,40, +20250619,5980,6000,6020,5910,74376,443205065,00,0.00,N,5,-20, +20250618,6000,5940,6000,5890,75674,450851115,00,0.00,N,2,60, +20250617,5940,5950,6120,5850,98234,585510260,00,0.00,N,2,10, +20250616,5930,5900,6000,5760,130741,768107115,00,0.00,N,3,0, +20250613,5930,6190,6210,5640,330250,1947544435,00,0.00,N,5,-310, +20250612,6240,6230,6270,6150,98780,613845445,00,0.00,N,2,10, +20250611,6230,6230,6250,6150,146772,908428290,00,0.00,N,3,0, +20250610,6230,6050,6290,6050,183839,1137536860,00,0.00,N,2,160, +20250609,6070,6010,6090,5920,128304,770855800,00,0.00,N,2,130, +20250605,5940,5930,5990,5870,132826,786106980,00,0.00,N,2,40, +20250604,5900,5850,5940,5810,80259,472600005,00,0.00,N,2,70, +20250602,5830,5920,5920,5820,75788,443918300,00,0.00,N,5,-20, +20250530,5850,5890,5910,5800,126291,737732915,00,0.00,N,5,-60, +20250529,5910,5840,6030,5790,201066,1194509235,00,0.00,N,2,130, +20250528,5780,5810,5860,5730,107503,620747560,00,0.00,N,5,-20, +20250527,5800,5800,5830,5750,84674,489997970,00,0.00,N,2,30, +20250526,5770,5830,5850,5720,149703,863172670,05,0.00,N,5,-180, +20250523,5950,5860,6040,5810,263175,1566308465,00,0.00,N,2,150, +20250522,5800,5850,5870,5730,134896,784690970,00,0.00,N,5,-70, +20250521,5870,5760,5970,5700,243157,1418942205,00,0.00,N,2,190, +20250520,5680,5670,5760,5650,120559,686552510,00,0.00,N,2,10, +20250519,5670,5720,5800,5625,166406,948841080,00,0.00,N,5,-140, 20250516,5810,6230,6280,5800,963709,5723992775,00,0.00,N,5,-1050, 20250515,6860,6950,7080,6850,159707,1109129720,00,0.00,N,5,-160, 20250514,7020,7150,7250,6880,438676,3073249795,00,0.00,N,5,-480, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 005e1844fdab..64e9bc860795 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4560,4560,4565,4535,61459,279792299,00,0.00,N,3,0, +20250624,4560,4635,4635,4550,81626,372463007,00,0.00,N,3,0, +20250623,4560,4570,4570,4540,69057,314313397,00,0.00,N,2,10, +20250620,4550,4530,4550,4525,55455,251632603,00,0.00,N,2,25, +20250619,4525,4525,4530,4505,33693,152349633,00,0.00,N,3,0, +20250618,4525,4565,4565,4500,48104,217550114,00,0.00,N,2,15, +20250617,4510,4510,4570,4440,61805,278116501,00,0.00,N,2,20, +20250616,4490,4505,4520,4485,51799,232981911,00,0.00,N,2,15, +20250613,4475,4520,4525,4450,66631,298514821,00,0.00,N,5,-35, +20250612,4510,4525,4545,4500,72173,326342075,00,0.00,N,2,10, +20250611,4500,4510,4515,4480,51152,230313713,00,0.00,N,5,-10, +20250610,4510,4490,4550,4465,67273,303233882,00,0.00,N,2,20, +20250609,4490,4485,4505,4480,32970,148098083,00,0.00,N,2,5, +20250605,4485,4480,4505,4470,26835,120298594,00,0.00,N,2,5, +20250604,4480,4470,4497,4465,45376,203037301,00,0.00,N,2,10, +20250602,4470,4495,4500,4465,40420,181250958,00,0.00,N,5,-25, +20250530,4495,4435,4510,4435,32269,144675650,00,0.00,N,5,-10, +20250529,4505,4390,4530,4380,83663,372620207,02,0.00,N,5,-30, +20250528,4535,4550,4575,4530,91539,416859840,00,0.00,N,5,-15, +20250527,4550,4550,4590,4545,30762,140342395,00,0.00,N,3,0, +20250526,4550,4540,4565,4535,32702,148763567,00,0.00,N,2,10, +20250523,4540,4600,4600,4530,41723,189484271,00,0.00,N,5,-15, +20250522,4555,4570,4580,4530,27496,125053264,00,0.00,N,5,-25, +20250521,4580,4615,4615,4470,31791,145139850,00,0.00,N,3,0, +20250520,4580,4610,4610,4560,36488,167456550,00,0.00,N,5,-10, +20250519,4590,4640,4640,4570,25600,117528216,00,0.00,N,5,-10, 20250516,4600,4550,4630,4550,23151,106053662,00,0.00,N,3,0, 20250515,4600,4610,4670,4565,49556,228278335,00,0.00,N,5,-10, 20250514,4610,4625,4625,4580,44884,206520592,00,0.00,N,5,-20, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 842b697077cc..298203de1e3b 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21800,21700,21900,21250,100573,2177526750,00,0.00,N,2,150, +20250624,21650,21950,22000,21100,150260,3246076975,00,0.00,N,2,400, +20250623,21250,19490,21350,19150,231670,4732255010,00,0.00,N,2,1150, +20250620,20100,20200,20400,19520,98617,1988606105,00,0.00,N,3,0, +20250619,20100,20200,20200,19520,71951,1421586280,00,0.00,N,2,120, +20250618,19980,19300,19980,19020,107078,2105351685,00,0.00,N,2,830, +20250617,19150,19320,19930,19140,145440,2831687100,00,0.00,N,2,70, +20250616,19080,19080,19320,18770,93470,1770268220,00,0.00,N,2,50, +20250613,19030,20000,20200,18860,151085,2909778485,00,0.00,N,5,-710, +20250612,19740,20450,20450,19720,112579,2236094855,00,0.00,N,5,-860, +20250611,20600,20500,20600,18920,111733,2265041380,00,0.00,N,2,400, +20250610,20200,21150,21200,20050,87206,1767757925,00,0.00,N,5,-500, +20250609,20700,19810,20800,19300,200189,4026468040,00,0.00,N,2,1460, +20250605,19240,18400,19500,17990,143916,2732958965,00,0.00,N,2,910, +20250604,18330,17650,18600,17500,104785,1893610200,00,0.00,N,2,1130, +20250602,17200,17260,17350,17060,46306,797223950,00,0.00,N,5,-60, +20250530,17260,17680,17750,17200,47060,815402745,00,0.00,N,5,-340, +20250529,17600,17800,17800,17190,33341,588344440,00,0.00,N,5,-10, +20250528,17610,17750,17840,17570,32000,565856595,00,0.00,N,2,20, +20250527,17590,17940,18050,17020,47479,833512075,00,0.00,N,5,-350, +20250526,17940,17800,17940,17590,33069,587530580,00,0.00,N,2,200, +20250523,17740,18000,18230,17710,38457,688987750,00,0.00,N,5,-380, +20250522,18120,18300,18540,18060,25170,456801595,00,0.00,N,5,-420, +20250521,18540,18610,18770,18300,26452,492394760,00,0.00,N,3,0, +20250520,18540,18150,18760,18140,67593,1246719115,00,0.00,N,2,650, +20250519,17890,18200,18380,17850,69546,1249937160,00,0.00,N,5,-720, 20250516,18610,19300,19460,18420,108994,2041279825,00,0.00,N,5,-700, 20250515,19310,19210,19590,19210,54971,1066875165,00,0.00,N,5,-20, 20250514,19330,20100,20100,19040,154222,2981633295,00,0.00,N,5,-1020, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 31e0d7ad25ff..2fe94a8a92c6 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9700,9690,9760,9590,89791,866835240,00,0.00,N,5,-100, +20250624,9800,10050,10050,9670,100513,985516370,00,0.00,N,3,0, +20250623,9800,9750,9900,9500,105187,1014677640,00,0.00,N,5,-280, +20250620,10080,10310,10590,10000,121930,1246819840,00,0.00,N,5,-390, +20250619,10470,10750,10750,10190,108911,1134636040,00,0.00,N,2,370, +20250618,10100,10400,10670,10020,113667,1153630550,00,0.00,N,5,-430, +20250617,10530,10820,10880,10030,149975,1564429330,00,0.00,N,5,-270, +20250616,10800,9620,11020,9530,265428,2741712875,00,0.00,N,2,1040, +20250613,9760,10340,10340,9410,188072,1824384995,00,0.00,N,5,-110, +20250612,9870,9320,9920,9250,156161,1518216870,00,0.00,N,2,560, +20250611,9310,9300,9420,9200,120662,1117458530,00,0.00,N,2,100, +20250610,9210,8890,9270,8760,98678,896695295,00,0.00,N,2,330, +20250609,8880,8960,9080,8760,69219,616361745,00,0.00,N,2,80, +20250605,8800,9220,9480,8750,146247,1311089265,00,0.00,N,5,-220, +20250604,9020,9420,9610,8960,272646,2526127475,00,0.00,N,5,-580, +20250602,9600,10040,10340,9490,623980,6166543900,00,0.00,N,5,-2140, +20250530,11740,11820,12010,11500,164044,1924036800,00,0.00,N,5,-30, +20250529,11770,11610,11780,11000,273995,3123833795,00,0.00,N,2,260, +20250528,11510,11180,11640,11060,282926,3209981160,00,0.00,N,2,320, +20250527,11190,10900,11730,10500,804586,8990389595,00,0.00,N,2,1050, +20250526,10140,9400,10370,9350,445414,4394700970,00,0.00,N,2,960, +20250523,9180,9650,9830,8710,324305,2986271490,00,0.00,N,5,-300, +20250522,9480,9710,9750,9320,229312,2183892970,00,0.00,N,5,-680, +20250521,10160,9800,10280,9180,639110,6286591735,00,0.00,N,2,830, +20250520,9330,7620,9550,7600,1003316,8993091935,00,0.00,N,2,1700, +20250519,7630,7780,7820,7550,37752,289815170,00,0.00,N,5,-260, 20250516,7890,7930,8120,7810,51466,406699845,00,0.00,N,5,-140, 20250515,8030,7760,8090,7500,93410,737500660,00,0.00,N,2,180, 20250514,7850,8180,8190,7700,171123,1344603540,00,0.00,N,5,-380, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 880c1b7f5035..489d48c65e9e 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5420,5400,5520,5360,103913,563436695,00,0.00,N,3,0, +20250624,5420,5450,5550,5370,82423,447997635,00,0.00,N,2,30, +20250623,5390,5480,5480,5370,85287,460104455,00,0.00,N,5,-170, +20250620,5560,5610,5620,5460,100326,556530265,00,0.00,N,2,60, +20250619,5500,5520,5620,5460,110244,609616525,00,0.00,N,3,0, +20250618,5500,5640,5640,5440,76215,418557610,00,0.00,N,5,-30, +20250617,5530,5610,5740,5430,364943,2043607800,00,0.00,N,2,50, +20250616,5480,5290,5530,5250,121817,660591750,00,0.00,N,2,140, +20250613,5340,5560,5570,5310,145809,784686280,00,0.00,N,5,-110, +20250612,5450,5490,5580,5430,93358,514456980,00,0.00,N,5,-100, +20250611,5550,5540,5570,5410,143543,788627915,00,0.00,N,2,240, +20250610,5310,5400,5430,5270,89467,477909360,00,0.00,N,5,-70, +20250609,5380,5160,5470,5160,183872,985197180,00,0.00,N,2,230, +20250605,5150,5240,5240,5080,41060,210758870,00,0.00,N,5,-40, +20250604,5190,5220,5220,5120,31580,162982070,00,0.00,N,2,30, +20250602,5160,5170,5240,5100,48292,249270660,00,0.00,N,3,0, +20250530,5160,5100,5190,5040,69325,354363625,00,0.00,N,2,120, +20250529,5040,4950,5070,4835,67727,337218877,00,0.00,N,2,170, +20250528,4870,4810,5000,4800,72606,351062771,00,0.00,N,2,35, +20250527,4835,4805,4870,4755,77437,371371209,00,0.00,N,5,-15, +20250526,4850,4935,4940,4810,56295,273366464,00,0.00,N,5,-80, +20250523,4930,4995,4995,4830,55160,271773470,00,0.00,N,2,35, +20250522,4895,4940,5050,4895,66548,330954433,00,0.00,N,5,-45, +20250521,4940,5010,5060,4935,75227,373138303,00,0.00,N,5,-70, +20250520,5010,5100,5130,4730,86704,434649960,00,0.00,N,5,-80, +20250519,5090,5600,5650,5050,269040,1417356585,00,0.00,N,5,-120, 20250516,5210,5360,5360,5120,109585,571555750,00,0.00,N,5,-110, 20250515,5320,5240,5350,5200,81029,430422195,00,0.00,N,2,40, 20250514,5280,5260,5290,5100,91705,473506625,00,0.00,N,2,60, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 27f1d3edc644..e501e2a2361c 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2105,2090,2110,2060,129742,270154061,00,0.00,N,2,5, +20250624,2100,2065,2110,2055,144989,301874086,00,0.00,N,2,50, +20250623,2050,2090,2120,2030,268586,550618301,00,0.00,N,5,-45, +20250620,2095,2100,2140,2080,128131,271003548,00,0.00,N,5,-35, +20250619,2130,2155,2155,2115,121911,259808090,00,0.00,N,5,-25, +20250618,2155,2070,2165,2060,243208,519000736,00,0.00,N,2,95, +20250617,2060,2115,2115,2040,274270,569076353,00,0.00,N,5,-35, +20250616,2095,2100,2130,2085,194719,408592559,00,0.00,N,5,-35, +20250613,2130,2195,2195,2100,261766,554502196,00,0.00,N,5,-45, +20250612,2175,2185,2215,2160,190675,416063885,00,0.00,N,5,-10, +20250611,2185,2210,2245,2165,205732,450197397,00,0.00,N,5,-25, +20250610,2210,2240,2280,2120,269896,597208711,00,0.00,N,5,-35, +20250609,2245,2190,2275,2190,410645,918394517,00,0.00,N,2,20, +20250605,2225,2175,2260,2150,456963,1010444972,00,0.00,N,2,50, +20250604,2175,2170,2175,2050,268688,570905233,00,0.00,N,2,50, +20250602,2125,2145,2155,2095,154396,329332823,00,0.00,N,2,10, +20250530,2115,2150,2180,2105,183520,391817008,00,0.00,N,5,-40, +20250529,2155,2070,2190,2070,395777,848805375,00,0.00,N,2,90, +20250528,2065,2045,2120,2040,265194,549129490,00,0.00,N,2,10, +20250527,2055,2060,2130,2045,260944,537987145,00,0.00,N,5,-15, +20250526,2070,2100,2125,2065,445045,930111570,00,0.00,N,5,-55, +20250523,2125,2160,2180,2120,236246,506666177,00,0.00,N,5,-55, +20250522,2180,2195,2200,2150,257286,558128384,00,0.00,N,5,-20, +20250521,2200,2180,2215,2160,334014,732442465,00,0.00,N,2,20, +20250520,2180,2175,2210,2150,335347,732029669,00,0.00,N,3,0, +20250519,2180,2300,2300,2155,930744,2045094930,00,0.00,N,5,-150, 20250516,2330,2410,2415,2300,822063,1921784307,00,0.00,N,5,-80, 20250515,2410,2585,2670,2400,1634360,4118614848,00,0.00,N,5,-175, 20250514,2585,2555,2615,2510,551813,1407635993,00,0.00,N,5,-5, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 275b892b19a1..857dc9fcedd8 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1350,1372,1372,1328,223218,302488941,00,0.00,N,2,1, +20250624,1349,1385,1408,1277,434478,593295185,00,0.00,N,5,-1, +20250623,1350,1445,1447,1306,659693,896364251,00,0.00,N,5,-98, +20250620,1448,1500,1520,1438,387495,567985885,00,0.00,N,5,-42, +20250619,1490,1459,1550,1459,443198,663889404,00,0.00,N,2,31, +20250618,1459,1471,1518,1410,226736,335500474,00,0.00,N,5,-11, +20250617,1470,1419,1500,1399,468899,678594593,00,0.00,N,2,51, +20250616,1419,1514,1525,1396,616041,879607854,00,0.00,N,5,-97, +20250613,1516,1536,1536,1470,274072,410328450,00,0.00,N,2,16, +20250612,1500,1558,1570,1483,466809,702324755,00,0.00,N,5,-58, +20250611,1558,1566,1582,1502,98822,153609163,00,0.00,N,5,-7, +20250610,1565,1596,1596,1532,174500,271666622,00,0.00,N,2,15, +20250609,1550,1561,1600,1544,229577,360121200,00,0.00,N,5,-37, +20250605,1587,1588,1596,1554,178689,281433479,00,0.00,N,5,-1, +20250604,1588,1528,1605,1521,335372,524437740,00,0.00,N,2,46, +20250602,1542,1532,1548,1495,317756,487627285,00,0.00,N,2,34, +20250530,1508,1508,1538,1490,198208,299523494,00,0.00,N,3,0, +20250529,1508,1519,1580,1495,401094,610651849,00,0.00,N,5,-2, +20250528,1510,1710,1710,1454,1852364,2857435396,00,0.00,N,5,-225, +20250527,1735,1780,1786,1700,363832,628392027,00,0.00,N,5,-44, +20250526,1779,1624,1843,1602,1213336,2110011571,00,0.00,N,2,160, +20250523,1619,1620,1667,1605,215878,352151565,00,0.00,N,5,-21, +20250522,1640,1599,1647,1586,488215,787555431,00,0.00,N,2,41, +20250521,1599,1602,1659,1583,464864,751696203,00,0.00,N,5,-3, +20250520,1602,1741,1779,1602,662149,1097230294,00,0.00,N,5,-137, +20250519,1739,1800,1809,1701,468561,820715192,00,0.00,N,5,-60, 20250516,1799,1794,1810,1723,656397,1152637482,00,0.00,N,5,-22, 20250515,1821,1870,1894,1810,491865,901923198,00,0.00,N,5,-60, 20250514,1881,1900,1900,1781,353865,660524592,00,0.00,N,5,-19, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 7c6b14bd7bcf..4e3513343e3f 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1404,1412,1412,1390,53287,74630163,00,0.00,N,5,-8, +20250624,1412,1366,1415,1350,79746,111100638,00,0.00,N,2,46, +20250623,1366,1365,1377,1340,79427,107565884,00,0.00,N,5,-12, +20250620,1378,1382,1414,1364,39254,53878000,00,0.00,N,2,3, +20250619,1375,1385,1400,1371,38020,52489542,00,0.00,N,5,-10, +20250618,1385,1398,1398,1372,41301,56924983,00,0.00,N,5,-15, +20250617,1400,1400,1428,1370,67212,93253310,00,0.00,N,3,0, +20250616,1400,1370,1409,1359,86221,119422893,00,0.00,N,2,30, +20250613,1370,1398,1408,1343,144612,197218805,00,0.00,N,5,-31, +20250612,1401,1422,1500,1400,151218,216631886,00,0.00,N,5,-26, +20250611,1427,1400,1447,1385,194894,277041678,00,0.00,N,2,47, +20250610,1380,1405,1408,1376,87912,121866421,00,0.00,N,5,-25, +20250609,1405,1381,1410,1381,104908,146757498,00,0.00,N,2,9, +20250605,1396,1393,1420,1378,170510,237981389,00,0.00,N,2,3, +20250604,1393,1364,1405,1329,208938,287021904,00,0.00,N,2,34, +20250602,1359,1329,1399,1311,241173,326788745,00,0.00,N,2,30, +20250530,1329,1362,1399,1310,569763,762360985,00,0.00,N,5,-43, +20250529,1372,1475,1635,1370,8115830,12481088968,00,0.00,N,2,90, +20250528,1282,1268,1287,1255,106683,142953713,00,0.00,N,2,14, +20250527,1268,1318,1318,1259,113338,144684994,00,0.00,N,5,-51, +20250526,1319,1315,1319,1280,66737,87122296,00,0.00,N,2,3, +20250523,1316,1365,1365,1315,74680,98959149,00,0.00,N,5,-33, +20250522,1349,1332,1367,1310,60445,80557832,00,0.00,N,2,17, +20250521,1332,1358,1368,1317,71489,96023170,00,0.00,N,5,-26, +20250520,1358,1365,1409,1351,97926,135061326,00,0.00,N,2,10, +20250519,1348,1390,1420,1345,92001,125812056,00,0.00,N,5,-40, 20250516,1388,1445,1449,1382,100468,140325517,00,0.00,N,5,-45, 20250515,1433,1460,1470,1432,79749,115073824,00,0.00,N,5,-27, 20250514,1460,1441,1475,1409,111639,160330995,00,0.00,N,2,19, diff --git a/340450/day/candle-day-250.csv b/340450/day/candle-day-250.csv new file mode 100644 index 000000000000..6a9ad4c6ccde --- /dev/null +++ b/340450/day/candle-day-250.csv @@ -0,0 +1,12 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9320,9630,9800,9320,921901,8774336330,00,0.00,N,5,-300, +20250624,9620,9930,10160,9550,1595656,15668746185,00,0.00,N,5,-180, +20250623,9800,10000,10250,9730,1949815,19493468540,00,0.00,N,5,-330, +20250620,10130,9320,10900,9150,15044589,155715083350,00,0.00,N,2,770, +20250619,9360,9930,10420,9320,4544627,45136554380,00,0.00,N,5,-140, +20250618,9500,9330,9630,9150,1369596,12948660735,00,0.00,N,2,200, +20250617,9300,9630,10080,9250,3493910,33976566255,00,0.00,N,2,20, +20250616,9280,9570,9730,9200,2013128,18944183940,00,0.00,N,5,-540, +20250613,9820,10740,10780,9510,3162294,31778216125,00,0.00,N,5,-990, +20250612,10810,11600,11810,10710,6956881,78377439345,00,0.00,N,5,-290, +20250611,11100,14300,15180,10850,30744214,396227346770,00,0.00,N,2,600, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index e174e8fc5991..469d1e733f67 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,59200,59900,59900,58200,71453,4211194500,00,0.00,N,5,-400, +20250624,59600,60700,61100,58800,104233,6196356150,00,0.00,N,5,-700, +20250623,60300,61700,61700,60000,59209,3580828550,00,0.00,N,5,-2000, +20250620,62300,61500,62600,61100,67047,4152034250,00,0.00,N,2,1600, +20250619,60700,62600,62600,59700,104380,6316683200,00,0.00,N,5,-1200, +20250618,61900,62300,63200,61500,50993,3175426300,00,0.00,N,5,-500, +20250617,62400,63000,63400,61900,51350,3215698900,00,0.00,N,3,0, +20250616,62400,62400,62500,61300,35710,2216358400,00,0.00,N,3,0, +20250613,62400,63200,63400,61500,59323,3685654700,00,0.00,N,5,-700, +20250612,63100,64600,64900,63000,57016,3615408800,00,0.00,N,5,-1300, +20250611,64400,66200,66200,63900,62780,4056818750,00,0.00,N,5,-900, +20250610,65300,64200,65500,63500,62158,4012492900,00,0.00,N,2,1500, +20250609,63800,63500,64500,62600,63568,4032332600,00,0.00,N,2,1000, +20250605,62800,62700,63300,62100,47549,2989570800,00,0.00,N,5,-100, +20250604,62900,64000,64000,62200,61383,3865623750,00,0.00,N,3,0, +20250602,62900,61500,63400,61400,41704,2600552200,00,0.00,N,2,300, +20250530,62600,64000,64000,62500,51477,3245297700,00,0.00,N,5,-1500, +20250529,64100,65100,65100,62300,88661,5619032150,00,0.00,N,5,-200, +20250528,64300,65500,65700,64000,51854,3352656150,00,0.00,N,5,-700, +20250527,65000,65200,65700,64200,33829,2193224550,00,0.00,N,5,-200, +20250526,65200,66000,66600,63900,72368,4677653600,00,0.00,N,5,-200, +20250523,65400,65900,66300,63700,68177,4460265700,00,0.00,N,2,100, +20250522,65300,65700,67000,65000,76098,4994507200,00,0.00,N,5,-1400, +20250521,66700,66500,68300,66400,80956,5448738500,00,0.00,N,2,200, +20250520,66500,66700,67100,65700,58801,3904925200,00,0.00,N,2,1100, +20250519,65400,63800,66200,63800,92896,6030101750,00,0.00,N,3,0, 20250516,65400,68600,68900,64800,149510,9850775450,00,0.00,N,5,-2100, 20250515,67500,69900,70000,66000,251039,17041102650,00,0.00,N,5,-6700, 20250514,74200,73900,74800,72600,62124,4586777300,00,0.00,N,2,1300, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index d8fe4a889215..b054d81b9b64 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5630,5870,6300,5610,1442167,8657480920,00,0.00,N,5,-230, +20250624,5860,6010,6090,5800,786491,4665374145,00,0.00,N,5,-90, +20250623,5950,5630,6190,5330,1740899,10238515970,00,0.00,N,2,280, +20250620,5670,5700,5890,5550,1195633,6818076420,00,0.00,N,5,-140, +20250619,5810,5990,6920,5790,8410978,53303548670,00,0.00,N,5,-300, +20250618,6110,5100,6300,4825,10655322,62251145400,00,0.00,N,2,1080, +20250617,5030,5180,5280,4945,677625,3449288335,00,0.00,N,5,-150, +20250616,5180,4805,5700,4670,4080599,21315814881,00,0.00,N,2,375, +20250613,4805,5300,5300,4770,770661,3817389070,00,0.00,N,5,-405, +20250612,5210,5600,5840,5170,1692096,9020558675,00,0.00,N,5,-370, +20250611,5580,5600,5650,5440,736474,4076500390,00,0.00,N,5,-290, +20250610,5870,6100,6160,5620,917300,5370247730,00,0.00,N,5,-230, +20250609,6100,6180,7030,5800,5691276,36956332970,00,0.00,N,2,60, +20250605,6040,5800,6720,5630,8328777,51638678205,00,0.00,N,2,870, +20250604,5170,4005,5170,4005,3213677,15788831051,00,0.00,N,1,1190, +20250602,3980,3970,4075,3935,49783,199267095,00,0.00,N,2,10, +20250530,3970,4080,4100,3865,85527,338097135,00,0.00,N,5,-120, +20250529,4090,4075,4170,4060,53976,222130595,00,0.00,N,2,15, +20250528,4075,4040,4180,4020,71778,294596480,00,0.00,N,2,15, +20250527,4060,4165,4180,4055,49379,202439107,00,0.00,N,5,-140, +20250526,4200,4210,4540,4000,135727,568554744,00,0.00,N,3,0, +20250523,4200,4255,4360,4120,194461,823440249,00,0.00,N,2,40, +20250522,4160,3995,4245,3910,206044,850012188,00,0.00,N,2,160, +20250521,4000,4070,4120,3965,91871,370261415,00,0.00,N,5,-70, +20250520,4070,4010,4085,3955,58768,235993215,00,0.00,N,2,80, +20250519,3990,4190,4195,3960,128282,516518627,00,0.00,N,5,-155, 20250516,4145,4385,4390,4095,230287,960942208,00,0.00,N,5,-180, 20250515,4325,4380,4630,4225,628123,2795503230,00,0.00,N,5,-65, 20250514,4390,4500,4765,4260,1001771,4530506377,00,0.00,N,5,-105, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index b6914440720e..7b9c07ba8eee 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1677,1416,1800,1405,4605686,7752743465,00,0.00,N,2,261, +20250624,1416,1330,1424,1330,159729,221836599,00,0.00,N,2,89, +20250623,1327,1392,1392,1313,165141,220116678,00,0.00,N,5,-72, +20250620,1399,1342,1401,1328,164635,226055791,00,0.00,N,2,57, +20250619,1342,1380,1393,1334,125270,168997409,00,0.00,N,5,-38, +20250618,1380,1364,1402,1311,105123,144656424,00,0.00,N,2,16, +20250617,1364,1377,1409,1362,131882,182684052,00,0.00,N,5,-13, +20250616,1377,1440,1440,1321,268443,365436896,00,0.00,N,5,-63, +20250613,1440,1494,1494,1435,205376,297252050,00,0.00,N,5,-54, +20250612,1494,1472,1520,1467,128350,192151577,00,0.00,N,2,15, +20250611,1479,1490,1490,1470,104693,154930932,00,0.00,N,2,5, +20250610,1474,1479,1497,1460,129407,190600595,00,0.00,N,5,-7, +20250609,1481,1545,1545,1465,226015,334905690,00,0.00,N,5,-42, +20250605,1523,1486,1549,1460,265527,399778143,00,0.00,N,2,37, +20250604,1486,1501,1501,1462,286771,423007767,00,0.00,N,5,-15, +20250602,1501,1550,1850,1480,2704539,4508165093,00,0.00,N,2,3, +20250530,1498,1510,1514,1460,63436,94652544,00,0.00,N,5,-12, +20250529,1510,1523,1545,1494,120463,182320072,00,0.00,N,5,-44, +20250528,1554,1463,1575,1452,210829,320292820,00,0.00,N,2,91, +20250527,1463,1507,1507,1441,119680,175366851,00,0.00,N,5,-29, +20250526,1492,1483,1529,1470,151119,227288212,00,0.00,N,5,-5, +20250523,1497,1580,1580,1494,104885,158830645,00,0.00,N,5,-83, +20250522,1580,1622,1622,1558,83323,131186587,00,0.00,N,5,-47, +20250521,1627,1570,1640,1560,77189,123851468,00,0.00,N,2,52, +20250520,1575,1555,1616,1512,126333,196179145,00,0.00,N,2,5, +20250519,1570,1600,1626,1531,103148,164286165,00,0.00,N,5,-30, 20250516,1600,1680,1680,1597,128603,207464585,00,0.00,N,5,-74, 20250515,1674,1708,1709,1652,149623,249616139,00,0.00,N,5,-33, 20250514,1707,1712,1788,1704,107837,186833426,00,0.00,N,5,-5, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index bdf3f69fb0f0..ea3e9cc0b2c5 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2195,2200,2200,2100,5061,11000925,00,0.00,N,2,55, +20250624,2140,2185,2285,2000,12605,25994620,00,0.00,N,2,5, +20250623,2135,2000,2190,2000,5859,12323605,00,0.00,N,2,65, +20250620,2070,2195,2195,2000,2477,4955365,00,0.00,N,5,-30, +20250619,2100,2290,2290,2100,5332,11290715,00,0.00,N,5,-140, +20250618,2240,2300,2300,2240,111,251725,00,0.00,N,2,25, +20250617,2215,2200,2250,2115,5238,11365025,00,0.00,N,2,70, +20250616,2145,2000,2180,1900,18602,37719877,00,0.00,N,2,152, +20250613,1993,2000,2000,1880,9285,18155375,00,0.00,N,2,153, +20250612,1840,1699,1897,1699,18267,33745552,00,0.00,N,2,190, +20250611,1650,1600,1650,1530,2692,4300260,00,0.00,N,2,82, +20250610,1568,1569,1579,1500,5722,8656706,00,0.00,N,5,-1, +20250609,1569,1599,1599,1453,5209,7751405,00,0.00,N,2,69, +20250605,1500,1698,1698,1420,13392,19969335,00,0.00,N,5,-150, +20250604,1650,1600,1700,1500,5732,8889549,00,0.00,N,2,61, +20250602,1589,1570,1589,1570,3,4739,00,0.00,N,2,9, +20250530,1580,1590,1590,1520,7519,11429010,00,0.00,N,5,-6, +20250529,1586,1549,1586,1549,2070,3206467,00,0.00,N,2,37, +20250528,1549,1400,1549,1400,1912,2816239,00,0.00,N,5,-11, +20250527,1560,1593,1593,1355,1871,2742514,00,0.00,N,5,-31, +20250526,1591,1405,1591,1400,1641,2307091,00,0.00,N,2,142, +20250523,1449,1400,1449,1400,1301,1821449,00,0.00,N,5,-1, +20250522,1450,1450,1450,1450,0,0,00,0.00,N,3,0, +20250521,1450,1276,1500,1276,8374,11651745,00,0.00,N,5,-10, +20250520,1460,1597,1597,1412,18033,26527001,00,0.00,N,5,-126, +20250519,1586,1600,1600,1430,1185,1777494,00,0.00,N,2,88, 20250516,1498,1578,1578,1411,464,655213,00,0.00,N,2,85, 20250515,1413,1550,1550,1411,1152,1667703,00,0.00,N,5,-137, 20250514,1550,1529,1587,1420,3518,5447270,00,0.00,N,5,-20, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 55bd76ed38a4..ab7cea9d8288 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,699,699,699,699,1,699,00,0.00,N,2,6, +20250624,693,697,697,693,2,1390,00,0.00,N,5,-4, +20250623,697,697,697,697,144,100368,00,0.00,N,5,-3, +20250620,700,700,700,700,1,700,00,0.00,N,2,2, +20250619,698,698,698,698,1,698,00,0.00,N,3,0, +20250618,698,698,698,698,1,698,00,0.00,N,2,29, +20250617,669,694,694,598,554,345707,00,0.00,N,5,-27, +20250616,696,699,699,696,146,101619,00,0.00,N,5,-2, +20250613,698,700,700,698,145,101212,00,0.00,N,2,1, +20250612,697,692,699,599,1038,642672,00,0.00,N,2,3, +20250611,694,694,694,694,146,101324,00,0.00,N,5,-2, +20250610,696,696,696,571,3,1963,00,0.00,N,2,26, +20250609,670,699,699,670,2,1369,00,0.00,N,5,-22, +20250605,692,692,692,692,0,0,00,0.00,N,3,0, +20250604,692,692,692,692,0,0,00,0.00,N,3,0, +20250602,692,692,692,692,1,692,00,0.00,N,5,-5, +20250530,697,698,698,697,52,36246,00,0.00,N,5,-2, +20250529,699,699,699,699,2,1398,00,0.00,N,5,-1, +20250528,700,700,700,594,3,1994,00,0.00,N,2,2, +20250527,698,698,698,698,2,1396,00,0.00,N,5,-1, +20250526,699,699,699,699,1,699,00,0.00,N,2,20, +20250523,679,679,679,679,40,27160,00,0.00,N,5,-18, +20250522,697,697,697,697,0,0,00,0.00,N,3,0, +20250521,697,697,697,697,2,1394,00,0.00,N,5,-1, +20250520,698,698,698,698,1,698,00,0.00,N,5,-1, +20250519,699,699,699,699,0,0,00,0.00,N,3,0, 20250516,699,700,800,594,24,15793,00,0.00,N,2,1, 20250515,698,698,698,600,4,2596,00,0.00,N,5,-1, 20250514,699,699,699,699,1,699,00,0.00,N,2,1, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index cdc238c25320..1e6d189ed381 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1133,1168,1168,980,10248,11608383,00,0.00,N,5,-10, +20250624,1143,1174,1188,1121,11047,12538079,00,0.00,N,5,-31, +20250623,1174,1158,1180,1130,8128,9383765,00,0.00,N,2,15, +20250620,1159,1173,1268,1130,74721,87573715,00,0.00,N,5,-14, +20250619,1173,1207,1207,1132,10656,12218066,00,0.00,N,5,-3, +20250618,1176,1197,1197,1150,2035,2390328,00,0.00,N,3,0, +20250617,1176,1133,1197,1133,2804,3229995,00,0.00,N,2,6, +20250616,1170,1157,1235,1121,4639,5313571,00,0.00,N,5,-26, +20250613,1196,1164,1249,1164,9550,11250187,00,0.00,N,5,-38, +20250612,1234,1259,1259,1200,15496,18838910,00,0.00,N,5,-14, +20250611,1248,1257,1257,1178,3959,4892547,00,0.00,N,2,22, +20250610,1226,1244,1298,1151,26286,31689492,00,0.00,N,5,-17, +20250609,1243,1397,1397,1168,92792,114387903,00,0.00,N,5,-131, +20250605,1374,1478,1478,1335,32893,45294777,00,0.00,N,5,-61, +20250604,1435,1490,1490,1405,4213,5954975,00,0.00,N,5,-24, +20250602,1459,1480,1480,1402,4910,6960713,00,0.00,N,5,-24, +20250530,1483,1485,1485,1450,4379,6438354,00,0.00,N,5,-4, +20250529,1487,1500,1590,1453,2851,4220813,00,0.00,N,2,1, +20250528,1486,1500,1500,1435,6557,9645112,00,0.00,N,5,-1, +20250527,1487,1500,1500,1450,3202,4716003,00,0.00,N,5,-13, +20250526,1500,1520,1520,1425,15990,23972486,00,0.00,N,2,7, +20250523,1493,1500,1500,1421,2009,2896527,00,0.00,N,2,2, +20250522,1491,1593,1593,1423,5097,7490445,00,0.00,N,2,4, +20250521,1487,1468,1539,1452,3134,4610486,00,0.00,N,2,19, +20250520,1468,1575,1575,1449,649,955091,00,0.00,N,2,14, +20250519,1454,1540,1540,1416,2434,3579436,00,0.00,N,5,-31, 20250516,1485,1452,1498,1432,1298,1874093,00,0.00,N,5,-14, 20250515,1499,1518,1518,1482,2421,3599740,00,0.00,N,5,-10, 20250514,1509,1450,1535,1450,13923,20794112,00,0.00,N,5,-29, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index b8fa4d5d3645..2c108e1c7daf 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34400,33700,34450,33650,64533,2202426550,00,0.00,N,2,750, +20250624,33650,32950,33700,32950,35820,1198497950,00,0.00,N,2,700, +20250623,32950,33350,33400,32750,28700,945503900,00,0.00,N,5,-500, +20250620,33450,32950,33500,32650,44053,1463484375,00,0.00,N,2,550, +20250619,32900,32900,33100,32500,27979,917208800,00,0.00,N,2,200, +20250618,32700,32700,33050,32300,52181,1708387050,00,0.00,N,5,-50, +20250617,32750,32300,33050,32200,80908,2648227375,00,0.00,N,2,550, +20250616,32200,32100,32500,31600,25848,829731825,00,0.00,N,2,250, +20250613,31950,32700,32700,31500,66108,2101398475,00,0.00,N,5,-500, +20250612,32450,32650,32850,32300,61149,1992932425,00,0.00,N,5,-150, +20250611,32600,32800,32850,32250,32962,1070457175,00,0.00,N,5,-200, +20250610,32800,32700,32950,32100,40340,1317208250,00,0.00,N,2,650, +20250609,32150,31450,33100,31450,93862,3048035325,00,0.00,N,2,750, +20250605,31400,31200,31450,31050,43375,1357393250,00,0.00,N,2,200, +20250604,31200,30450,31200,30450,49870,1544455475,00,0.00,N,2,800, +20250602,30400,31050,31050,30150,30007,913095325,00,0.00,N,5,-300, +20250530,30700,31000,31200,30600,31518,973083200,00,0.00,N,5,-250, +20250529,30950,30400,31100,30300,53314,1646675575,00,0.00,N,2,550, +20250528,30400,29950,30550,29750,27400,830675975,00,0.00,N,2,700, +20250527,29700,30150,30250,29550,50235,1492823400,00,0.00,N,5,-400, +20250526,30100,30000,30150,29850,14292,428981650,00,0.00,N,2,200, +20250523,29900,29800,30000,29750,9037,269881925,00,0.00,N,2,150, +20250522,29750,30050,30050,29750,22140,661760500,00,0.00,N,5,-250, +20250521,30000,30150,30150,29850,15504,464513600,00,0.00,N,2,100, +20250520,29900,29750,30100,29750,17005,508858175,00,0.00,N,2,100, +20250519,29800,30150,30200,29700,18558,553095700,00,0.00,N,5,-100, 20250516,29900,30100,30400,29850,43516,1304002175,00,0.00,N,5,-200, 20250515,30100,30950,30950,30050,53410,1618695125,00,0.00,N,5,-700, 20250514,30800,31000,31100,30550,34933,1074097900,00,0.00,N,5,-200, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 2d0217101311..b4941aed31fa 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2020,2050,2075,2010,72423,147203772,00,0.00,N,5,-30, +20250624,2050,2045,2095,2015,142360,290901049,00,0.00,N,2,10, +20250623,2040,2090,2090,2010,64934,132743025,00,0.00,N,5,-50, +20250620,2090,2050,2130,2005,65495,136094110,00,0.00,N,2,60, +20250619,2030,2055,2090,2015,56047,114096395,00,0.00,N,5,-50, +20250618,2080,2100,2110,2025,44646,91947873,00,0.00,N,2,25, +20250617,2055,2130,2130,2030,55550,115488023,00,0.00,N,5,-75, +20250616,2130,2135,2165,2050,83441,176662850,00,0.00,N,5,-5, +20250613,2135,2210,2215,2050,91951,194845269,00,0.00,N,5,-85, +20250612,2220,2280,2280,2180,79583,175829642,00,0.00,N,5,-70, +20250611,2290,2310,2390,2250,137061,313503269,00,0.00,N,5,-40, +20250610,2330,2340,2360,2210,329012,751044248,00,0.00,N,2,85, +20250609,2245,2060,2270,1980,533730,1155633989,00,0.00,N,2,185, +20250605,2060,1948,2065,1930,157408,315658817,00,0.00,N,2,139, +20250604,1921,1900,1937,1889,74064,141909131,00,0.00,N,2,19, +20250602,1902,1932,1941,1884,145595,277824321,00,0.00,N,5,-18, +20250530,1920,1990,2020,1887,182153,353616648,00,0.00,N,5,-70, +20250529,1990,1988,2050,1904,235823,466746311,00,0.00,N,2,2, +20250528,1988,2090,2170,1888,253918,511368741,00,0.00,N,5,-102, +20250527,2090,2175,2235,2075,124495,263271663,00,0.00,N,5,-85, +20250526,2175,2275,2345,2170,247999,553368021,00,0.00,N,5,-100, +20250523,2275,2350,2435,2175,352163,803272507,00,0.00,N,5,-115, +20250522,2390,2300,2585,2140,1420971,3405232702,00,0.00,N,2,90, +20250521,2300,2080,2495,2080,985830,2284634495,00,0.00,N,2,220, +20250520,2080,2185,2305,2080,287290,614861668,00,0.00,N,5,-105, +20250519,2185,2415,2420,2145,343554,777698510,00,0.00,N,5,-300, 20250516,2485,2510,2675,2365,377090,943060888,00,0.00,N,5,-45, 20250515,2530,2575,2710,2340,1134550,2916604763,00,0.00,N,5,-55, 20250514,2585,2055,2650,1996,2681337,6471977827,00,0.00,N,2,520, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 070b0ba15771..9c2b7374e403 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250624,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250623,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250620,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250619,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250618,1100,1100,1100,1100,10,11000,00,0.00,Y,3,0, +20250617,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250616,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250613,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250612,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250611,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250610,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250609,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250605,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250604,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250602,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250530,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250529,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250528,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250527,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250526,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250523,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250522,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250521,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250520,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250519,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250516,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250515,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250514,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250513,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250512,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250514,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250513,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250512,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250509,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250508,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250507,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 35c62a222852..dc182532c6d0 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2670,2645,2935,2635,2396994,6677295620,00,0.00,N,2,25, +20250624,2645,2585,2650,2580,180656,471687187,00,0.00,N,2,70, +20250623,2575,2590,2640,2565,187993,487136015,00,0.00,N,5,-75, +20250620,2650,2680,2685,2620,281183,744832334,00,0.00,N,5,-10, +20250619,2660,2610,2660,2595,179966,472830562,00,0.00,N,2,55, +20250618,2605,2585,2640,2580,220417,576250005,00,0.00,N,2,20, +20250617,2585,2640,2640,2555,243114,629140447,00,0.00,N,5,-10, +20250616,2595,2530,2645,2505,466901,1209806028,00,0.00,N,2,50, +20250613,2545,2585,2595,2495,371859,943467727,00,0.00,N,5,-40, +20250612,2585,2600,2615,2575,195186,506746007,00,0.00,N,5,-10, +20250611,2595,2610,2610,2570,241934,626374370,00,0.00,N,2,10, +20250610,2585,2575,2590,2520,196968,505335207,00,0.00,N,5,-5, +20250609,2590,2560,2605,2550,331698,855576030,00,0.00,N,2,45, +20250605,2545,2575,2605,2530,263154,672649447,00,0.00,N,5,-30, +20250604,2575,2560,2605,2545,447613,1152503505,00,0.00,N,2,15, +20250602,2560,2495,2625,2480,2162908,5575111060,00,0.00,N,2,55, +20250530,2505,2510,2555,2485,321788,807857165,00,0.00,N,3,0, +20250529,2505,2495,2540,2495,289238,726749068,00,0.00,N,2,15, +20250528,2490,2530,2565,2485,452686,1141517825,00,0.00,N,5,-40, +20250527,2530,2520,2530,2455,389916,972174295,00,0.00,N,2,25, +20250526,2505,2490,2605,2480,917127,2329610413,00,0.00,N,2,40, +20250523,2465,2515,2545,2465,422049,1048790647,00,0.00,N,5,-85, +20250522,2550,2510,2550,2445,842904,2100975812,00,0.00,N,2,10, +20250521,2540,2655,2700,2530,1666800,4327565438,00,0.00,N,5,-80, +20250520,2620,2625,2745,2575,3025841,8033473811,00,0.00,N,5,-30, +20250519,2650,2745,3080,2620,20014920,57469860608,00,0.00,N,5,-110, 20250516,2760,2295,3000,2250,28855868,79891686693,00,0.00,N,2,445, 20250515,2315,2335,2335,2300,45592,105346221,00,0.00,N,5,-20, 20250514,2335,2340,2350,2290,50867,117493726,00,0.00,N,2,5, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index bc7831a65288..bb8c6f250f2a 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10480,10730,10840,10330,434547,4584439080,00,0.00,N,5,-40, +20250624,10520,10710,10880,10180,570458,5986792475,00,0.00,N,2,10, +20250623,10510,10500,10570,10000,535460,5527077980,00,0.00,N,5,-150, +20250620,10660,9710,10680,9490,1109505,11332971795,00,0.00,N,2,950, +20250619,9710,9630,9810,9160,703874,6701365135,00,0.00,N,2,60, +20250618,9650,10300,10300,9530,642532,6261381425,00,0.00,N,5,-660, +20250617,10310,9940,10450,9800,710112,7204490090,00,0.00,N,2,370, +20250616,9940,9550,10070,9120,783147,7566411200,00,0.00,N,2,340, +20250613,9600,9510,9680,9180,497829,4684690390,00,0.00,N,2,90, +20250612,9510,9480,9770,9300,247364,2356962415,00,0.00,N,2,40, +20250611,9470,9620,9850,9250,340066,3242880930,00,0.00,N,5,-20, +20250610,9490,8860,9580,8850,709055,6475651935,00,0.00,N,2,700, +20250609,8790,8500,9000,7660,1451270,12166256725,00,0.00,N,5,-420, +20250605,9210,9520,9930,9210,319617,3058385455,00,0.00,N,5,-290, +20250604,9500,9220,9640,8790,348127,3242110720,00,0.00,N,2,280, +20250602,9220,9420,9420,9090,159928,1471959920,00,0.00,N,5,-240, +20250530,9460,9210,9690,9050,222130,2088631805,00,0.00,N,2,190, +20250529,9270,9540,9560,9020,277912,2566898375,00,0.00,N,5,-270, +20250528,9540,9650,10090,9500,422554,4121559090,00,0.00,N,3,0, +20250527,9540,10470,10470,9430,550675,5372978575,00,0.00,N,5,-950, +20250526,10490,10010,10520,9750,295669,2990709490,00,0.00,N,2,340, +20250523,10150,9960,10240,9710,253163,2537795450,00,0.00,N,2,160, +20250522,9990,10230,10440,9780,275456,2741277810,00,0.00,N,5,-260, +20250521,10250,11120,11360,10070,489787,5141059255,00,0.00,N,5,-150, +20250520,10400,10330,10840,10100,250293,2604367695,00,0.00,N,2,90, +20250519,10310,11000,11000,10230,300925,3138819820,00,0.00,N,5,-690, 20250516,11000,10500,11120,10200,568206,6136369625,00,0.00,N,2,610, 20250515,10390,10750,11200,10350,658523,7089344655,00,0.00,N,5,-160, 20250514,10550,9710,10940,9210,1057579,10921386475,00,0.00,N,2,1050, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 7ca49627d487..286152721c72 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2975,3060,3140,2960,163819,490851534,00,0.00,N,5,-85, +20250624,3060,3065,3130,3010,169580,518059138,00,0.00,N,2,5, +20250623,3055,2970,3140,2940,319504,980582225,00,0.00,N,2,55, +20250620,3000,3000,3115,2955,267595,809298613,00,0.00,N,2,5, +20250619,2995,3055,3095,2970,245466,741225683,00,0.00,N,5,-100, +20250618,3095,3110,3130,3060,194110,600132792,00,0.00,N,2,10, +20250617,3085,3090,3125,3015,248991,760085765,00,0.00,N,5,-5, +20250616,3090,3080,3115,3000,411470,1256557893,00,0.00,N,2,120, +20250613,2970,2990,3000,2730,297859,867185935,00,0.00,N,2,5, +20250612,2965,3080,3080,2960,187308,562403780,00,0.00,N,5,-70, +20250611,3035,3005,3080,2995,228305,693318458,00,0.00,N,5,-5, +20250610,3040,2950,3040,2870,351115,1050206520,00,0.00,N,2,160, +20250609,2880,2910,2970,2855,123903,360580406,00,0.00,N,5,-20, +20250605,2900,2940,2995,2845,386477,1138412722,00,0.00,N,5,-15, +20250604,2915,2760,2940,2735,513966,1478959518,00,0.00,N,2,190, +20250602,2725,2880,2880,2715,420956,1173312010,00,0.00,N,5,-190, +20250530,2915,2945,2970,2820,456165,1324471524,00,0.00,N,2,35, +20250529,2880,2930,2935,2830,197880,565494506,00,0.00,N,5,-35, +20250528,2915,2815,2980,2815,648549,1894215588,00,0.00,N,2,100, +20250527,2815,2810,2940,2800,469783,1343656379,00,0.00,N,5,-40, +20250526,2855,2705,2910,2650,700841,1990030294,00,0.00,N,2,150, +20250523,2705,2700,2880,2680,786918,2188166968,00,0.00,N,2,25, +20250522,2680,2765,2835,2680,535373,1475137606,00,0.00,N,5,-125, +20250521,2805,2925,2980,2800,735603,2118606298,00,0.00,N,5,-135, +20250520,2940,2585,3240,2575,7395173,22278608624,00,0.00,N,2,340, +20250519,2600,2475,2725,2435,1582900,4139200388,00,0.00,N,2,180, 20250516,2420,2350,2640,2310,3075457,7639303921,00,0.00,N,2,140, 20250515,2280,2260,2295,2245,39646,91160565,00,0.00,N,2,5, 20250514,2275,2270,2285,2200,62927,142233291,00,0.00,N,2,5, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index ed17c5dca197..281895c01eec 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1532,1553,1555,1501,39237,59703327,00,0.00,N,5,-11, +20250624,1543,1523,1604,1509,44935,68773344,00,0.00,N,2,19, +20250623,1524,1581,1581,1509,73477,111981473,00,0.00,N,5,-71, +20250620,1595,1596,1596,1557,53564,83993232,00,0.00,N,5,-1, +20250619,1596,1630,1636,1590,37237,59742398,00,0.00,N,5,-44, +20250618,1640,1655,1655,1596,80690,130940529,00,0.00,N,5,-15, +20250617,1655,1650,1723,1622,37532,61532094,00,0.00,N,2,1, +20250616,1654,1651,1654,1620,24511,40088703,00,0.00,N,3,0, +20250613,1654,1670,1670,1623,28683,47140792,00,0.00,N,5,-16, +20250612,1670,1675,1689,1626,29638,49080471,00,0.00,N,5,-5, +20250611,1675,1623,1680,1605,31574,52388510,00,0.00,N,2,52, +20250610,1623,1623,1670,1500,92807,148501685,00,0.00,N,3,0, +20250609,1623,1611,1625,1600,23057,37076462,00,0.00,N,5,-2, +20250605,1625,1610,1626,1606,12937,20866779,00,0.00,N,2,12, +20250604,1613,1594,1632,1592,18180,29262735,00,0.00,N,2,3, +20250602,1610,1580,1610,1572,20966,33186763,00,0.00,N,2,17, +20250530,1593,1594,1594,1568,8774,13845507,00,0.00,N,5,-2, +20250529,1595,1596,1596,1561,15914,25153496,00,0.00,N,5,-1, +20250528,1596,1587,1602,1565,12869,20394547,00,0.00,N,5,-7, +20250527,1603,1609,1609,1580,9334,14850270,00,0.00,N,2,10, +20250526,1593,1596,1602,1570,10274,16243209,00,0.00,N,5,-10, +20250523,1603,1570,1610,1547,29290,46489226,00,0.00,N,2,19, +20250522,1584,1627,1627,1550,47311,74179846,00,0.00,N,5,-16, +20250521,1600,1674,1674,1600,55949,90688997,00,0.00,N,5,-58, +20250520,1658,1628,1679,1612,51323,84707514,00,0.00,N,2,21, +20250519,1637,1674,1675,1624,44763,73510725,00,0.00,N,5,-51, 20250516,1688,1682,1688,1654,35310,58886324,00,0.00,N,2,6, 20250515,1682,1737,1737,1663,87632,147576332,00,0.00,N,5,-56, 20250514,1738,1713,1790,1706,127445,221114498,00,0.00,N,2,24, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 816c6bf85aa9..a9a18deb43b1 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,127000,129000,133100,127000,199872,25813607300,00,0.00,N,5,-1600, +20250624,128600,136000,137500,125900,426049,55195861600,00,0.00,N,5,-6000, +20250623,134600,136700,144900,131100,444715,60043287900,00,0.00,N,5,-7700, +20250620,142300,146900,154800,138000,681430,99060244050,00,0.00,N,5,-200, +20250619,142500,134800,142500,132900,459689,63350687650,00,0.00,N,2,10200, +20250618,132300,134100,137700,129800,329843,43787578200,00,0.00,N,5,-3800, +20250617,136100,130500,138700,125700,875171,116686499050,00,0.00,N,2,9100, +20250616,127000,121000,127000,117100,1244407,155727298700,00,0.00,N,1,29300, +20250613,97700,100100,102000,93300,414013,39783004600,00,0.00,N,5,-600, +20250612,98300,93500,99400,91700,382277,36758336900,00,0.00,N,2,900, +20250611,97400,92500,99700,86700,1210811,114380332850,00,0.00,N,2,12000, +20250610,85400,84400,86300,81700,329964,27738940800,00,0.00,N,2,5300, +20250609,80100,78600,80700,75900,201707,15772222650,00,0.00,N,2,2400, +20250605,77700,81600,83200,76500,378853,29999177250,00,0.00,N,5,-4400, +20250604,82100,81700,84700,78800,332798,27264825450,00,0.00,N,5,-3500, +20250602,85600,86200,87600,84100,132888,11363010700,00,0.00,N,5,-900, +20250530,86500,86800,88000,83800,117937,10138899450,00,0.00,N,2,1500, +20250529,85000,86500,87300,84200,128523,10994424200,00,0.00,N,5,-500, +20250528,85500,90100,90500,85100,321974,27980492650,00,0.00,N,5,-4700, +20250527,90200,91000,93000,89400,185510,16897826200,00,0.00,N,5,-500, +20250526,90700,90100,93400,89000,209714,19159910600,00,0.00,N,2,700, +20250523,90000,89600,92000,87700,194864,17562030400,00,0.00,N,5,-400, +20250522,90400,90900,91400,88000,182981,16413293350,00,0.00,N,5,-2400, +20250521,92800,91900,94300,88400,262769,24184728950,00,0.00,N,2,1100, +20250520,91700,92000,94700,90300,328662,30328089350,00,0.00,N,2,1400, +20250519,90300,90400,93600,87600,297272,26986726650,00,0.00,N,2,100, 20250516,90200,91000,92700,89000,319524,28963144150,00,0.00,N,5,-1800, 20250515,92000,92100,94800,89500,572997,52359056250,00,0.00,N,2,2400, 20250514,89600,86000,91600,84300,547791,48641513450,00,0.00,N,5,-100, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 4d925b5fd470..6efa96c14944 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3575,3545,4060,3400,9240606,34866917831,00,0.00,N,2,75, +20250624,3500,3595,3660,3390,2756849,9636389383,00,0.00,N,5,-20, +20250623,3520,3420,3600,3225,4736632,16224079157,00,0.00,N,2,100, +20250620,3420,3400,3665,3180,7861997,27089848491,00,0.00,N,2,30, +20250619,3390,3420,3550,3350,5621224,19261656107,00,0.00,N,5,-25, +20250618,3415,3025,3775,2910,26128749,88072013411,00,0.00,N,2,390, +20250617,3025,2700,3285,2640,33268078,100540211882,00,0.00,N,2,485, +20250616,2540,2080,2540,2070,14903332,35450376571,00,0.00,N,1,585, +20250613,1955,2030,2065,1920,912592,1797431912,00,0.00,N,5,-60, +20250612,2015,2165,2200,2005,878962,1820999792,00,0.00,N,5,-150, +20250611,2165,2175,2195,2065,918434,1950756469,00,0.00,N,5,-10, +20250610,2175,2100,2190,2000,1362492,2869351631,00,0.00,N,2,90, +20250609,2085,1901,2110,1901,2610996,5321844957,00,0.00,N,2,204, +20250605,1881,1946,1951,1859,870797,1657644214,00,0.00,N,5,-65, +20250604,1946,1800,1951,1782,1819470,3440663373,00,0.00,N,2,186, +20250602,1760,1720,1795,1700,416417,735476849,00,0.00,N,2,43, +20250530,1717,1740,1771,1697,220281,381432344,00,0.00,N,5,-10, +20250529,1727,1761,1779,1721,216802,379774445,00,0.00,N,5,-14, +20250528,1741,1770,1770,1720,236959,412401921,00,0.00,N,5,-14, +20250527,1755,1775,1797,1738,195898,344901071,00,0.00,N,5,-19, +20250526,1774,1739,1790,1718,215361,378110045,00,0.00,N,2,52, +20250523,1722,1729,1742,1687,307314,525406188,00,0.00,N,5,-7, +20250522,1729,1780,1780,1682,310695,539863803,00,0.00,N,5,-51, +20250521,1780,1815,1836,1780,297126,533754276,00,0.00,N,5,-33, +20250520,1813,1765,1838,1765,284844,513040457,00,0.00,N,2,19, +20250519,1794,1785,1819,1704,495599,873407150,00,0.00,N,2,7, 20250516,1787,1900,1900,1749,1019039,1845482103,00,0.00,N,5,-124, 20250515,1911,1889,1946,1831,718434,1366157386,00,0.00,N,2,21, 20250514,1890,1913,1921,1829,679638,1279099730,00,0.00,N,5,-23, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 958866d03ad4..29be3a40e2aa 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5550,5600,5600,5500,13024,72186190,00,0.00,N,3,0, +20250624,5550,5490,5610,5480,39724,219061310,00,0.00,N,2,60, +20250623,5490,5680,5680,5440,33662,186122290,00,0.00,N,5,-200, +20250620,5690,5840,5840,5590,39195,222087075,00,0.00,N,5,-40, +20250619,5730,5690,5900,5690,7804,44698720,00,0.00,N,3,0, +20250618,5730,5750,5890,5630,13744,79044850,00,0.00,N,5,-20, +20250617,5750,5920,5920,5670,12039,69010810,00,0.00,N,5,-50, +20250616,5800,5780,5810,5630,6918,39517060,00,0.00,N,2,20, +20250613,5780,5880,5880,5600,27469,157074925,00,0.00,N,5,-30, +20250612,5810,6000,6050,5810,22682,133511265,00,0.00,N,5,-170, +20250611,5980,5910,6120,5770,21985,129050665,00,0.00,N,2,70, +20250610,5910,6010,6090,5810,9720,58014380,00,0.00,N,5,-30, +20250609,5940,5900,5960,5880,7451,44242200,00,0.00,N,2,20, +20250605,5920,5980,6070,5920,17915,107319170,00,0.00,N,5,-60, +20250604,5980,5930,5990,5880,9578,56988420,00,0.00,N,2,50, +20250602,5930,6550,6550,5930,76626,469583220,00,0.00,N,5,-580, +20250530,6510,6360,6510,6360,16243,105467340,00,0.00,N,2,100, +20250529,6410,6390,6420,6280,9503,60606735,00,0.00,N,2,20, +20250528,6390,6400,6490,6360,9161,58813195,00,0.00,N,5,-10, +20250527,6400,6390,6450,6340,7999,51109140,00,0.00,N,2,10, +20250526,6390,6360,6620,6350,54736,353904280,00,0.00,N,5,-10, +20250523,6400,6170,6400,6070,28329,177854675,00,0.00,N,2,230, +20250522,6170,6070,6220,6070,22556,138475975,00,0.00,N,2,100, +20250521,6070,6100,6120,6030,8712,52869225,00,0.00,N,5,-20, +20250520,6090,6000,6240,5980,35399,215997105,00,0.00,N,2,90, +20250519,6000,5930,6010,5840,30396,181114965,00,0.00,N,2,120, 20250516,5880,5840,5890,5790,5447,31754345,00,0.00,N,2,40, 20250515,5840,5760,5850,5690,7098,40880185,00,0.00,N,2,80, 20250514,5760,5600,5850,5500,16739,95391570,00,0.00,N,2,160, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 9abbe53128c9..817ff6399272 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4290,4360,4410,4270,18474,79571334,00,0.00,N,5,-70, +20250624,4360,4235,4500,4180,36700,157910521,00,0.00,N,2,125, +20250623,4235,4155,4285,4000,29971,123523660,00,0.00,N,2,80, +20250620,4155,4170,4295,4100,24109,100441670,00,0.00,N,5,-5, +20250619,4160,4375,4405,3940,93164,386796479,00,0.00,N,5,-215, +20250618,4375,4565,4600,4305,48549,212885880,00,0.00,N,5,-225, +20250617,4600,4475,4650,4430,5596,25299140,00,0.00,N,2,125, +20250616,4475,4525,4600,4475,2498,11245272,00,0.00,N,5,-50, +20250613,4525,4645,4800,4490,13299,61596330,00,0.00,N,5,-35, +20250612,4560,4560,4600,4525,3178,14473795,00,0.00,N,3,0, +20250611,4560,4670,4720,4560,8892,41193026,00,0.00,N,5,-110, +20250610,4670,4575,4670,4550,12778,58619492,00,0.00,N,2,95, +20250609,4575,4600,4660,4520,8124,37270778,00,0.00,N,5,-65, +20250605,4640,4775,4780,4640,12203,57243230,00,0.00,N,5,-145, +20250604,4785,4820,4900,4720,5484,26318601,00,0.00,N,5,-35, +20250602,4820,4810,4830,4675,7826,36968152,00,0.00,N,3,0, +20250530,4820,4760,4820,4645,9302,43943272,00,0.00,N,2,25, +20250529,4795,4850,4920,4795,8110,39429985,00,0.00,N,5,-95, +20250528,4890,4690,4900,4635,40079,192070357,00,0.00,N,2,200, +20250527,4690,4550,4720,4465,19241,88757924,00,0.00,N,2,190, +20250526,4500,4580,4650,4495,8556,38730372,00,0.00,N,5,-80, +20250523,4580,4510,4700,4400,7445,33735755,00,0.00,N,2,25, +20250522,4555,4660,4680,4530,3120,14315021,00,0.00,N,5,-70, +20250521,4625,4695,4695,4550,1753,8061813,00,0.00,N,5,-20, +20250520,4645,4645,4795,4595,11374,53525965,00,0.00,N,3,0, +20250519,4645,4400,4685,4360,30069,135780632,00,0.00,N,2,225, 20250516,4420,4670,4670,4400,13832,62443201,00,0.00,N,5,-265, 20250515,4685,4620,4720,4585,563,2620375,00,0.00,N,2,65, 20250514,4620,4680,4680,4600,3235,14952680,00,0.00,N,5,-60, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 7933d9e9b9b1..65271499d8d2 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,970,963,995,930,401907,388646612,00,0.00,N,2,14, +20250624,956,925,956,915,538869,502108481,00,0.00,N,2,15, +20250623,941,975,975,912,550003,510425934,00,0.00,N,5,-34, +20250620,975,1028,1070,956,1017975,1008731939,00,0.00,N,5,-53, +20250619,1028,1068,1110,1020,1014303,1063787426,00,0.00,N,5,-20, +20250618,1048,1101,1115,1040,455351,483202765,00,0.00,N,5,-53, +20250617,1101,1091,1145,1068,1363614,1494090128,00,0.00,N,2,11, +20250616,1090,1049,1123,1026,997339,1069030953,00,0.00,N,2,57, +20250613,1033,1140,1140,1015,1047817,1093458623,00,0.00,N,5,-47, +20250612,1080,1145,1145,1075,562606,613804690,00,0.00,N,5,-53, +20250611,1133,1130,1141,1057,816336,910115929,00,0.00,N,2,4, +20250610,1129,1121,1178,1108,560491,639466713,00,0.00,N,2,9, +20250609,1120,1103,1133,1077,604646,670310944,00,0.00,N,2,17, +20250605,1103,1121,1145,1085,564555,630274253,00,0.00,N,5,-8, +20250604,1111,1193,1193,1080,755949,837385017,00,0.00,N,5,-81, +20250602,1192,1267,1267,1178,958506,1162773494,00,0.00,N,5,-14, +20250530,1206,1195,1217,1111,625785,739758280,00,0.00,N,2,27, +20250529,1179,1170,1212,1163,714990,846071008,00,0.00,N,5,-1, +20250528,1180,1280,1281,1175,1000930,1210707922,00,0.00,N,5,-88, +20250527,1268,1351,1353,1253,1337245,1723325594,00,0.00,N,5,-107, +20250526,1375,1312,1420,1299,1992072,2689859971,00,0.00,N,2,66, +20250523,1309,1358,1369,1262,2287943,2997977675,00,0.00,N,5,-71, +20250522,1380,1312,1550,1303,5762396,8247046141,00,0.00,N,2,54, +20250521,1326,1423,1423,1315,1636797,2219939596,00,0.00,N,5,-97, +20250520,1423,1470,1512,1350,1382799,1989217192,00,0.00,N,5,-47, +20250519,1470,1610,1620,1430,1582455,2372602863,00,0.00,N,5,-140, 20250516,1610,1628,1740,1494,6193276,10080977356,00,0.00,N,2,122, 20250515,1488,1443,1550,1401,1791814,2624212888,00,0.00,N,2,45, 20250514,1443,1507,1720,1401,4451845,6978739670,00,0.00,N,5,-64, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 0de26b36b455..bbfe64216959 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4920,4925,4970,4875,25152,123977530,00,0.00,N,3,0, +20250624,4920,4860,4920,4830,21068,102554370,00,0.00,N,2,90, +20250623,4830,4880,4880,4800,19461,93911830,00,0.00,N,5,-105, +20250620,4935,4945,5090,4850,50171,250407190,00,0.00,N,2,45, +20250619,4890,4860,4935,4810,36810,179608233,00,0.00,N,2,90, +20250618,4800,4820,4840,4775,51046,245102845,00,0.00,N,5,-20, +20250617,4820,4780,4890,4780,13076,62893540,00,0.00,N,2,20, +20250616,4800,4760,4970,4750,27016,130295019,00,0.00,N,3,0, +20250613,4800,4860,4935,4795,32622,157338896,00,0.00,N,5,-95, +20250612,4895,4920,4935,4880,27273,133756435,00,0.00,N,2,15, +20250611,4880,4860,4895,4820,15840,77037790,00,0.00,N,2,25, +20250610,4855,4835,4920,4810,15639,75983525,00,0.00,N,5,-15, +20250609,4870,4795,4890,4760,25968,125320368,00,0.00,N,2,75, +20250605,4795,4680,4800,4680,32054,152233462,00,0.00,N,2,25, +20250604,4770,4730,4800,4680,30187,142573499,00,0.00,N,2,40, +20250602,4730,4715,4790,4695,32043,151231829,00,0.00,N,5,-55, +20250530,4785,4755,4875,4715,25666,123369135,00,0.00,N,2,30, +20250529,4755,4765,4780,4705,23418,110994674,00,0.00,N,5,-10, +20250528,4765,4700,4800,4680,13729,65083330,00,0.00,N,2,65, +20250527,4700,4785,4890,4600,28636,135701005,00,0.00,N,5,-65, +20250526,4765,4700,4765,4645,14609,68796460,00,0.00,N,2,25, +20250523,4740,4830,4860,4730,13348,63522378,00,0.00,N,5,-90, +20250522,4830,4710,4975,4690,38899,189315000,00,0.00,N,2,85, +20250521,4745,4690,4770,4625,24122,114154250,00,0.00,N,2,15, +20250520,4730,4650,4730,4650,22303,104629519,00,0.00,N,2,25, +20250519,4705,4800,4845,4600,53607,250807459,00,0.00,N,5,-95, 20250516,4800,4860,4955,4795,34635,168461560,00,0.00,N,5,-60, 20250515,4860,4980,5000,4850,27730,135692175,00,0.00,N,5,-120, 20250514,4980,5030,5030,4940,12949,64422395,00,0.00,N,2,20, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index ecf02b029640..4bc326db3da6 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,51800,52100,52600,51200,84246,4352934850,00,0.00,N,2,900, +20250624,50900,50900,51800,50300,99236,5045745650,00,0.00,N,2,1050, +20250623,49850,50500,50500,49400,81093,4033368975,00,0.00,N,5,-1350, +20250620,51200,51900,51900,50500,121086,6177522450,00,0.00,N,5,-600, +20250619,51800,53000,53000,51800,54847,2858754500,00,0.00,N,5,-1000, +20250618,52800,52500,53200,51900,78901,4145717350,00,0.00,N,5,-200, +20250617,53000,53400,55600,52400,100860,5413290000,00,0.00,N,2,100, +20250616,52900,53600,53600,52200,58774,3091899050,00,0.00,N,5,-500, +20250613,53400,54000,54100,52400,76716,4058869300,00,0.00,N,5,-500, +20250612,53900,55000,55400,53900,65341,3553713750,00,0.00,N,5,-800, +20250611,54700,54000,55900,53600,66558,3646688400,00,0.00,N,2,1500, +20250610,53200,54000,54200,53100,49844,2668777050,00,0.00,N,2,300, +20250609,52900,53700,54100,52800,49194,2618142900,00,0.00,N,3,0, +20250605,52900,53100,54400,52500,118561,6308307400,00,0.00,N,3,0, +20250604,52900,54000,55300,52500,117176,6274314100,00,0.00,N,5,-200, +20250602,53100,53500,54400,53000,36115,1940095350,00,0.00,N,5,-400, +20250530,53500,53600,54100,53200,29938,1603409900,00,0.00,N,5,-800, +20250529,54300,54700,54700,53300,32921,1770046200,00,0.00,N,2,500, +20250528,53800,53600,54900,53600,56911,3089357400,00,0.00,N,2,700, +20250527,53100,53000,53600,52500,27884,1474151850,00,0.00,N,5,-600, +20250526,53700,54200,54500,52900,46498,2494735100,00,0.00,N,2,1000, +20250523,52700,52100,53400,51900,29817,1578997850,00,0.00,N,2,900, +20250522,51800,52000,53200,51200,60599,3134564800,00,0.00,N,5,-600, +20250521,52400,54100,54100,52200,45139,2392539550,00,0.00,N,5,-1300, +20250520,53700,54800,56000,53600,39368,2150715000,00,0.00,N,5,-400, +20250519,54100,55200,56000,53300,78236,4215754450,00,0.00,N,5,-2400, 20250516,56500,55800,56600,54200,83259,4591889550,00,0.00,N,2,100, 20250515,56400,56700,57700,55700,46089,2633103100,00,0.00,N,5,-800, 20250514,57200,55600,58300,55200,87600,5019821800,00,0.00,N,2,2400, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 92280f9ac6fd..98c9a423e7c9 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25450,25550,25900,25050,67611,1712610325,00,0.00,N,5,-250, +20250624,25700,25450,26500,25250,245389,6315874075,00,0.00,N,2,1300, +20250623,24400,23200,24600,22750,175658,4198165950,00,0.00,N,2,1500, +20250620,22900,22350,23300,22300,61883,1422114900,00,0.00,N,2,400, +20250619,22500,22600,22950,22150,41408,926858400,00,0.00,N,2,150, +20250618,22350,22450,22500,22200,50710,1131895375,00,0.00,N,5,-100, +20250617,22450,23000,23200,22100,54331,1231715325,00,0.00,N,5,-150, +20250616,22600,22800,22800,22250,61830,1386315450,00,0.00,N,5,-300, +20250613,22900,24300,24300,22800,103330,2383359650,00,0.00,N,5,-1200, +20250612,24100,24000,24250,23700,46049,1102786200,00,0.00,N,2,250, +20250611,23850,23650,23900,23450,44503,1054005825,00,0.00,N,2,50, +20250610,23800,23950,24250,23550,44506,1059470950,00,0.00,N,5,-150, +20250609,23950,24050,24400,23450,53961,1290202050,00,0.00,N,5,-100, +20250605,24050,24300,24300,23700,35520,852794675,00,0.00,N,2,250, +20250604,23800,23450,24050,23300,43773,1040717825,00,0.00,N,2,700, +20250602,23100,23000,23200,22700,40616,929780950,00,0.00,N,3,0, +20250530,23100,23750,23750,22900,41954,965939325,00,0.00,N,5,-150, +20250529,23250,23900,23900,23150,38952,913398225,00,0.00,N,5,-50, +20250528,23300,23550,23750,23100,25415,593469050,00,0.00,N,2,100, +20250527,23200,23650,24750,22800,90513,2118254075,00,0.00,N,5,-450, +20250526,23650,23100,24750,22500,61712,1462001750,00,0.00,N,2,500, +20250523,23150,23750,23800,23000,48557,1127280675,00,0.00,N,5,-450, +20250522,23600,24450,24900,23550,41506,990823375,00,0.00,N,5,-1300, +20250521,24900,25300,25300,24750,33134,823922650,00,0.00,N,5,-500, +20250520,25400,25750,25800,25100,31430,798163125,00,0.00,N,2,50, +20250519,25350,25700,26000,24650,51117,1280485550,00,0.00,N,5,-1000, 20250516,26350,27050,27750,26300,57342,1540977600,00,0.00,N,5,-950, 20250515,27300,28100,28100,26200,91257,2469361775,00,0.00,N,2,200, 20250514,27100,26400,27100,26000,74999,2007832225,00,0.00,N,2,1150, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 74ee62a364cc..0419745d77a3 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9690,9590,10160,9210,394297,3821323655,00,0.00,N,2,370, +20250624,9320,9600,9600,9270,168574,1584041505,00,0.00,N,5,-90, +20250623,9410,8870,10630,8780,1651875,16488293615,00,0.00,N,2,410, +20250620,9000,11550,11550,8970,2227859,23219081945,00,0.00,N,2,110, +20250619,8890,7880,9000,7740,797908,6990506030,00,0.00,N,2,1010, +20250618,7880,7650,7910,7640,16030,124938770,00,0.00,N,2,250, +20250617,7630,7740,7790,7590,14101,108108760,00,0.00,N,5,-90, +20250616,7720,7700,7770,7580,21327,163625715,00,0.00,N,5,-10, +20250613,7730,7900,7950,7700,19984,155528450,00,0.00,N,5,-210, +20250612,7940,7860,8000,7800,19293,152750945,00,0.00,N,2,80, +20250611,7860,7830,7880,7800,13959,109299205,00,0.00,N,2,30, +20250610,7830,7990,8070,7800,27731,218301030,00,0.00,N,5,-240, +20250609,8070,7800,8170,7750,15870,125668040,00,0.00,N,2,280, +20250605,7790,7810,7900,7760,18637,145814470,00,0.00,N,5,-20, +20250604,7810,7880,7990,7740,25802,202472400,00,0.00,N,2,10, +20250602,7800,7900,7900,7680,18291,141951845,00,0.00,N,5,-100, +20250530,7900,7660,7900,7580,30768,239130290,00,0.00,N,2,150, +20250529,7750,7620,7820,7490,42005,322684835,00,0.00,N,2,130, +20250528,7620,7630,7700,7500,18876,142860500,00,0.00,N,3,0, +20250527,7620,7600,7620,7500,12342,93197900,00,0.00,N,3,0, +20250526,7620,7710,8000,7580,72815,568584430,00,0.00,N,2,140, +20250523,7480,7360,7560,7270,10188,75856550,00,0.00,N,2,120, +20250522,7360,7530,7530,7300,12543,92166520,00,0.00,N,5,-150, +20250521,7510,7400,7540,7400,10852,81329700,00,0.00,N,2,80, +20250520,7430,7420,7605,7380,15748,116956210,00,0.00,N,2,10, +20250519,7420,7380,7590,7230,20257,148406160,00,0.00,N,2,20, 20250516,7400,7560,7560,7350,20117,149075760,00,0.00,N,5,-190, 20250515,7590,7600,7740,7550,36025,274648320,00,0.00,N,5,-10, 20250514,7600,7620,7690,7450,34247,259452790,00,0.00,N,3,0, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index f8bbde7b624a..0690298aca60 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,61400,63900,64000,60200,176350,10848498750,00,0.00,N,5,-800, +20250624,62200,57100,62500,56900,508400,30779430600,00,0.00,N,2,7000, +20250623,55200,56500,56500,54800,151692,8391404900,00,0.00,N,5,-2700, +20250620,57900,56800,59000,55200,266150,15210530000,00,0.00,N,2,1600, +20250619,56300,54700,58300,53400,405443,22754016850,00,0.00,N,2,2500, +20250618,53800,55000,56500,53100,323590,17612852850,00,0.00,N,5,-2000, +20250617,55800,56800,57900,55000,240382,13541384300,00,0.00,N,5,-1400, +20250616,57200,57900,58800,56200,198822,11312771950,00,0.00,N,5,-1700, +20250613,58900,62700,62900,58600,276120,16551843150,00,0.00,N,5,-4500, +20250612,63400,62800,65300,62200,231519,14742931450,00,0.00,N,2,400, +20250611,63000,63200,64900,62900,147773,9405452050,00,0.00,N,2,200, +20250610,62800,65700,66000,62300,210585,13384435200,00,0.00,N,5,-2600, +20250609,65400,68000,68100,64000,191757,12490656150,00,0.00,N,5,-3400, +20250605,68800,67000,70000,66000,191136,13033448100,00,0.00,N,2,1300, +20250604,67500,68200,71700,66900,247734,17174333750,00,0.00,N,2,800, +20250602,66700,68400,70400,64600,227982,15249989850,00,0.00,N,5,-200, +20250530,66900,63600,68700,61900,304328,20125946050,00,0.00,N,2,2700, +20250529,64200,65500,66100,61500,292836,18753525500,00,0.00,N,3,0, +20250528,64200,60000,65000,58700,387026,24108608000,00,0.00,N,2,5100, +20250527,59100,59900,60500,57500,177252,10375357100,00,0.00,N,5,-300, +20250526,59400,60400,63600,59100,269687,16389768550,00,0.00,N,5,-1900, +20250523,61300,66000,66100,60500,248130,15379053350,00,0.00,N,5,-2800, +20250522,64100,59300,65600,57400,439823,27218896550,00,0.00,N,2,4000, +20250521,60100,58000,64200,58000,438726,26958230100,00,0.00,N,2,1500, +20250520,58600,64100,64700,58200,255827,15346484900,00,0.00,N,5,-4100, +20250519,62700,61100,64100,60700,218588,13702247050,00,0.00,N,2,300, 20250516,62400,65700,66000,61500,234941,14806652800,00,0.00,N,5,-4000, 20250515,66400,66600,68500,65900,157343,10523768150,00,0.00,N,5,-800, 20250514,67200,69100,69100,64000,196872,13048187050,00,0.00,N,2,200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index f40b73edd321..02b4cb4bb055 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2690,2670,2705,2655,1103410,2961363734,00,0.00,N,2,25, +20250624,2665,2670,2675,2650,856931,2281356869,00,0.00,N,5,-5, +20250623,2670,2690,2690,2660,686728,1834150616,00,0.00,N,5,-30, +20250620,2700,2685,2735,2650,4118548,11100538590,00,0.00,N,2,15, +20250619,2685,2690,2705,2665,800698,2144169119,00,0.00,N,5,-5, +20250618,2690,2725,2755,2685,949600,2577160284,00,0.00,N,5,-35, +20250617,2725,2700,2725,2685,861618,2329654441,00,0.00,N,2,30, +20250616,2695,2730,2755,2695,916874,2491054670,00,0.00,N,5,-35, +20250613,2730,2705,2740,2700,915270,2492323030,00,0.00,N,2,25, +20250612,2705,2755,2800,2665,2238416,6060837170,00,0.00,N,5,-60, +20250611,2765,2770,2775,2755,572266,1579461644,00,0.00,N,5,-5, +20250610,2770,2760,2775,2740,678461,1872750368,00,0.00,N,2,10, +20250609,2760,2735,2760,2720,1063715,2909578439,00,0.00,N,2,25, +20250605,2735,2755,2770,2720,851680,2324497105,00,0.00,N,5,-20, +20250604,2755,2755,2815,2720,992100,2747404293,00,0.00,N,5,-20, +20250602,2775,2780,2780,2750,295902,819169549,00,0.00,N,5,-5, +20250530,2780,2745,2780,2725,667071,1842471477,00,0.00,N,2,35, +20250529,2745,2710,2745,2705,472293,1286813640,00,0.00,N,2,30, +20250528,2715,2755,2775,2700,957686,2604864464,00,0.00,N,5,-70, +20250527,2785,2755,2790,2745,532740,1477379637,00,0.00,N,2,30, +20250526,2755,2725,2755,2700,453271,1236213356,00,0.00,N,2,35, +20250523,2720,2740,2760,2695,1352375,3683437269,00,0.00,N,5,-20, +20250522,2740,2770,2770,2720,339198,930956909,00,0.00,N,5,-30, +20250521,2770,2760,2775,2745,281384,775727230,00,0.00,N,2,10, +20250520,2760,2730,2760,2730,292505,802852552,00,0.00,N,2,30, +20250519,2730,2755,2775,2725,185347,508410632,00,0.00,N,5,-25, 20250516,2755,2740,2755,2720,203075,556668975,00,0.00,N,2,20, 20250515,2735,2765,2770,2720,271478,742837574,00,0.00,N,5,-30, 20250514,2765,2780,2785,2755,222773,616746626,00,0.00,N,5,-15, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index b1b6291303fa..080720086620 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4250,4220,4260,4210,65101,275411325,00,0.00,N,2,30, +20250624,4220,4200,4230,4200,51926,219000340,00,0.00,N,2,30, +20250623,4190,4215,4220,4180,41074,172219145,00,0.00,N,5,-25, +20250620,4215,4210,4225,4195,38403,161572760,00,0.00,N,5,-10, +20250619,4225,4195,4230,4190,19667,82822524,00,0.00,N,2,30, +20250618,4195,4240,4242,4195,34410,145095700,00,0.00,N,5,-35, +20250617,4230,4235,4240,4225,39105,165440192,00,0.00,N,5,-5, +20250616,4235,4210,4235,4195,49456,208587840,00,0.00,N,2,25, +20250613,4210,4230,4235,4170,56596,237508836,00,0.00,N,5,-20, +20250612,4230,4220,4270,4210,81689,346507763,00,0.00,N,2,20, +20250611,4210,4210,4225,4190,33165,139470379,00,0.00,N,3,0, +20250610,4210,4235,4235,4190,30482,128083136,00,0.00,N,5,-20, +20250609,4230,4240,4245,4210,21407,90369607,00,0.00,N,3,0, +20250605,4230,4210,4235,4210,35640,150383325,00,0.00,N,2,5, +20250604,4225,4220,4240,4210,22179,93634894,00,0.00,N,2,15, +20250602,4210,4235,4250,4200,59979,253223560,00,0.00,N,5,-25, +20250530,4235,4245,4245,4200,26057,110004125,00,0.00,N,5,-5, +20250529,4240,4230,4245,4215,18009,76211149,00,0.00,N,2,10, +20250528,4230,4235,4240,4210,44273,186782850,00,0.00,N,3,0, +20250527,4230,4250,4250,4225,23888,101236435,00,0.00,N,5,-20, +20250526,4250,4205,4260,4205,23967,101492665,00,0.00,N,2,30, +20250523,4220,4220,4225,4205,13972,58915936,00,0.00,N,3,0, +20250522,4220,4220,4225,4205,12171,51325073,00,0.00,N,3,0, +20250521,4220,4210,4240,4210,13651,57581470,00,0.00,N,2,5, +20250520,4215,4220,4245,4210,15440,65158315,00,0.00,N,5,-5, +20250519,4220,4220,4260,4220,20182,85368270,00,0.00,N,5,-40, 20250516,4260,4285,4285,4240,10055,42746320,00,0.00,N,3,0, 20250515,4260,4280,4280,4255,9735,41487580,00,0.00,N,5,-10, 20250514,4270,4250,4280,4250,22971,98034908,00,0.00,N,2,20, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 723e7013c454..ec696b22350f 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7590,7590,7590,7590,200,1518000,00,0.00,N,5,-220, +20250624,7810,7810,7810,7810,200,1562000,00,0.00,N,5,-230, +20250623,8040,6020,8040,6020,5,32120,00,0.00,N,2,990, +20250620,7050,7050,7050,7050,0,0,00,0.00,N,3,0, +20250619,7050,7050,7050,7050,10,70500,00,0.00,N,5,-210, +20250618,7260,7260,7260,7260,200,1452000,00,0.00,N,5,-210, +20250617,7470,7470,7470,7470,1,7470,00,0.00,N,2,960, +20250616,6510,6510,6510,6510,20,130200,00,0.00,N,2,180, +20250613,6330,6330,6330,6330,1,6330,00,0.00,N,1,820, +20250612,5510,7340,7340,5510,2,12850,00,0.00,N,5,-880, +20250611,6390,7290,7720,6390,203,1479830,00,0.00,N,5,-1110, +20250610,7500,7500,7500,7500,200,1500000,00,0.00,N,5,-220, +20250609,7720,7720,7720,7720,6,46320,00,0.00,N,5,-230, +20250605,7950,7950,7950,7950,1,7950,00,0.00,N,1,1030, +20250604,6920,6920,6920,6920,0,0,00,0.00,N,3,0, +20250602,6920,6920,6920,6920,200,1384000,00,0.00,N,5,-200, +20250530,7120,7120,7120,7120,154,1096480,00,0.00,N,5,-210, +20250529,7330,7330,7330,7330,1,7330,00,0.00,N,2,650, +20250528,6680,6680,6680,6680,0,0,00,0.00,N,3,0, +20250527,6680,6680,6680,6680,0,0,00,0.00,N,3,0, +20250526,6680,6680,6680,6680,0,0,00,0.00,N,3,0, +20250523,6680,6680,6680,6680,0,0,00,0.00,N,3,0, +20250522,6680,6680,6680,6680,0,0,00,0.00,N,3,0, +20250521,6680,6680,6680,6680,0,0,00,0.00,N,3,0, +20250520,6680,6680,6680,6680,30,200400,00,0.00,N,5,-410, +20250519,7090,7090,7090,7090,10,70900,00,0.00,N,5,-30, 20250516,7120,7120,7120,7120,25,178000,00,0.00,N,5,-430, 20250515,7550,7550,7550,7550,5,37750,00,0.00,N,2,950, 20250514,6600,6600,6600,6600,10,66000,00,0.00,N,1,860, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 3e35d428397a..bc425acdb32f 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2295,2395,2395,2275,62654,143724500,00,0.00,N,5,-35, +20250624,2330,2370,2415,2295,83397,194380131,00,0.00,N,5,-25, +20250623,2355,2340,2500,2340,71530,172238099,00,0.00,N,5,-5, +20250620,2360,2420,2420,2315,53046,124030285,00,0.00,N,5,-5, +20250619,2365,2405,2450,2295,110462,258657530,00,0.00,N,5,-35, +20250618,2400,2395,2425,2335,43035,101519575,00,0.00,N,5,-5, +20250617,2405,2495,2495,2340,91911,218701950,00,0.00,N,5,-45, +20250616,2450,2525,2575,2410,59702,148796610,00,0.00,N,5,-75, +20250613,2525,2480,2540,2345,107450,260552017,00,0.00,N,2,45, +20250612,2480,2330,2500,2330,108422,263851940,00,0.00,N,2,155, +20250611,2325,2405,2415,2290,195988,455406030,00,0.00,N,5,-80, +20250610,2405,2495,2500,2375,47914,114841820,00,0.00,N,2,5, +20250609,2400,2545,2545,2360,86218,208047620,00,0.00,N,5,-90, +20250605,2490,2460,2540,2415,84333,207348935,00,0.00,N,2,30, +20250604,2460,2540,2540,2400,96272,237517386,00,0.00,N,5,-65, +20250602,2525,2495,2695,2485,193183,496855115,00,0.00,N,2,5, +20250530,2520,2470,2550,2400,165183,412137570,00,0.00,N,2,10, +20250529,2510,2660,2730,2160,822443,2001987624,00,0.00,N,5,-170, +20250528,2680,2575,2795,2535,341910,911325076,00,0.00,N,2,110, +20250527,2570,2400,2880,2395,541769,1407378516,00,0.00,N,2,165, +20250526,2405,2450,2460,2355,59921,143716975,00,0.00,N,5,-45, +20250523,2450,2355,2485,2300,41878,98344370,00,0.00,N,2,105, +20250522,2345,2365,2420,2320,11790,27634265,00,0.00,N,5,-20, +20250521,2365,2380,2380,2300,47284,109941820,00,0.00,N,5,-20, +20250520,2385,2395,2410,2310,79348,187746615,00,0.00,N,5,-10, +20250519,2395,2480,2480,2360,41674,100035360,00,0.00,N,5,-20, 20250516,2415,2480,2480,2360,86553,209658369,00,0.00,N,5,-65, 20250515,2480,2475,2600,2475,72516,182187160,00,0.00,N,2,5, 20250514,2475,2385,2540,2385,79904,198645565,00,0.00,N,2,40, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index c8542a58f7fa..3691b807d27c 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7670,7750,7780,7550,36772,281868240,00,0.00,N,2,50, +20250624,7620,7490,7730,7490,46266,353764115,00,0.00,N,2,130, +20250623,7490,7490,7690,7420,68937,516593430,00,0.00,N,5,-220, +20250620,7710,7550,7730,7480,47319,361901350,00,0.00,N,2,110, +20250619,7600,7630,7720,7570,19832,151242315,00,0.00,N,5,-40, +20250618,7640,7530,7790,7520,21168,161420520,00,0.00,N,2,120, +20250617,7520,7450,7770,7410,47756,364109040,00,0.00,N,3,0, +20250616,7520,7470,7600,7350,36654,273816035,00,0.00,N,3,0, +20250613,7520,7850,7850,7450,40288,304265510,00,0.00,N,5,-180, +20250612,7700,7780,7850,7680,34959,270892430,00,0.00,N,5,-80, +20250611,7780,7800,7840,7700,26576,206656955,00,0.00,N,5,-20, +20250610,7800,7880,7920,7740,35856,280069765,00,0.00,N,5,-80, +20250609,7880,7760,7970,7760,60208,474163700,00,0.00,N,2,160, +20250605,7720,7680,7880,7590,49648,385128920,00,0.00,N,2,10, +20250604,7710,7540,7740,7540,49417,378630865,00,0.00,N,2,130, +20250602,7580,7460,7600,7420,62301,468960115,00,0.00,N,2,120, +20250530,7460,7470,8210,7370,447394,3465755110,00,0.00,N,5,-50, +20250529,7510,7480,7600,7450,29013,218103145,00,0.00,N,2,10, +20250528,7500,7600,7760,7460,86903,658552670,00,0.00,N,5,-80, +20250527,7580,7700,7870,7550,49551,377206110,00,0.00,N,5,-200, +20250526,7780,7610,7780,7480,67535,515031170,00,0.00,N,2,100, +20250523,7680,7770,7840,7300,65615,501995510,00,0.00,N,5,-80, +20250522,7760,7840,8100,7700,159806,1250955700,00,0.00,N,5,-200, +20250521,7960,8110,8300,7960,172221,1399745635,00,0.00,N,5,-300, +20250520,8260,7800,8920,7690,1592286,13584584935,00,0.00,N,2,630, +20250519,7630,7540,7840,7380,137298,1041241195,00,0.00,N,2,90, 20250516,7540,8050,8150,7540,240122,1876636565,00,0.00,N,5,-510, 20250515,8050,8210,8790,7890,617218,5100511005,00,0.00,N,5,-280, 20250514,8330,8500,9230,7830,4382985,38294586490,00,0.00,N,2,950, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index d5376b6747a4..3266ce98d236 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7870,8150,8150,7790,29432,233252760,00,0.00,N,5,-170, +20250624,8040,7790,8080,7790,42975,343029490,00,0.00,N,2,280, +20250623,7760,7740,7870,7650,40647,314295590,00,0.00,N,5,-250, +20250620,8010,7930,8330,7700,101733,817679140,00,0.00,N,5,-10, +20250619,8020,8190,8250,7930,79698,641745590,00,0.00,N,5,-80, +20250618,8100,7460,8870,7380,1041576,8810582955,00,0.00,N,2,710, +20250617,7390,7630,7630,7390,15550,116299940,00,0.00,N,5,-150, +20250616,7540,7360,7540,7250,28991,212882310,00,0.00,N,2,140, +20250613,7400,7850,7860,7280,52219,386112980,00,0.00,N,5,-350, +20250612,7750,7800,8330,7700,97773,783096545,00,0.00,N,5,-40, +20250611,7790,7940,7940,7700,21155,164294710,00,0.00,N,2,30, +20250610,7760,7680,7770,7530,16884,129710290,00,0.00,N,2,50, +20250609,7710,7450,7740,7400,39970,303947505,00,0.00,N,2,340, +20250605,7370,7330,7490,7270,18463,136063705,00,0.00,N,3,0, +20250604,7370,7370,7420,7240,23496,172310840,00,0.00,N,2,70, +20250602,7300,7590,7630,7290,34546,256994240,00,0.00,N,5,-350, +20250530,7650,7610,7650,7480,16808,126945160,00,0.00,N,5,-10, +20250529,7660,7510,7720,7450,23749,180750560,00,0.00,N,2,150, +20250528,7510,7460,7530,7350,21252,158757460,00,0.00,N,2,50, +20250527,7460,7550,7650,7370,22951,170873500,00,0.00,N,5,-90, +20250526,7550,7690,7720,7500,16740,127003110,00,0.00,N,5,-140, +20250523,7690,7680,7840,7600,28889,222275490,00,0.00,N,5,-80, +20250522,7770,8150,8190,7730,44339,347280155,00,0.00,N,5,-340, +20250521,8110,8190,8280,8100,30963,253088715,00,0.00,N,5,-90, +20250520,8200,8220,8400,8010,58697,481889265,00,0.00,N,3,0, +20250519,8200,8960,9230,8090,85431,738244340,00,0.00,N,5,-660, 20250516,8860,9150,9400,8650,49807,439220475,00,0.00,N,5,-190, 20250515,9050,9410,9420,8920,97408,883762000,00,0.00,N,5,-310, 20250514,9360,9720,9870,9330,73651,703031245,00,0.00,N,5,-150, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 8bd68cf11642..6e4ff907078b 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3970,3895,4000,3880,143911,569474331,00,0.00,N,2,80, +20250624,3890,3830,3945,3830,143709,558771155,00,0.00,N,2,90, +20250623,3800,3815,3835,3760,107896,410075800,00,0.00,N,5,-65, +20250620,3865,3890,3910,3840,72815,281704405,00,0.00,N,5,-10, +20250619,3875,3940,3960,3810,143697,554374218,00,0.00,N,5,-55, +20250618,3930,3805,3935,3775,191902,745611137,00,0.00,N,2,120, +20250617,3810,3790,3840,3745,102069,387335900,00,0.00,N,2,10, +20250616,3800,3750,3815,3735,69828,263929631,00,0.00,N,2,25, +20250613,3775,3865,3865,3705,183142,690415408,00,0.00,N,5,-90, +20250612,3865,3825,3905,3760,170106,654338117,00,0.00,N,2,75, +20250611,3790,3855,3870,3790,132715,507753415,00,0.00,N,5,-50, +20250610,3840,3865,3900,3825,125249,482775820,00,0.00,N,5,-25, +20250609,3865,3795,3890,3795,129748,501626787,00,0.00,N,2,55, +20250605,3810,3790,3900,3790,118807,454877366,00,0.00,N,5,-15, +20250604,3825,3770,3880,3715,180340,686774007,00,0.00,N,2,105, +20250602,3720,3680,3750,3620,240974,894240075,00,0.00,N,2,100, +20250530,3620,3970,3970,3525,990515,3635091966,00,0.00,N,5,-330, +20250529,3950,3890,3965,3890,67749,266596763,00,0.00,N,2,50, +20250528,3900,3935,3970,3900,82507,324224459,00,0.00,N,5,-35, +20250527,3935,3935,4005,3905,136654,539923682,00,0.00,N,3,0, +20250526,3935,3880,3935,3870,107547,419773585,00,0.00,N,2,45, +20250523,3890,3985,4005,3885,135130,529722779,00,0.00,N,5,-115, +20250522,4005,4050,4050,3895,147571,585423290,00,0.00,N,5,-45, +20250521,4050,4065,4150,4005,237496,966808699,00,0.00,N,5,-15, +20250520,4065,4050,4125,3990,213336,868007160,00,0.00,N,2,65, +20250519,4000,4140,4200,3950,360646,1459197700,00,0.00,N,5,-140, 20250516,4140,4150,4320,4120,610521,2588418945,00,0.00,N,5,-65, 20250515,4205,4245,4345,4120,460585,1948710852,00,0.00,N,5,-80, 20250514,4285,4280,4335,4220,874672,3738993104,00,0.00,N,2,15, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 793850b6ce12..3519f9c3705d 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33400,34350,34450,33400,69551,2343097475,00,0.00,N,5,-700, +20250624,34100,33900,34550,33900,58525,2000344775,00,0.00,N,2,700, +20250623,33400,33600,33800,33250,55581,1859449975,00,0.00,N,5,-750, +20250620,34150,33200,34950,33100,165540,5663186425,00,0.00,N,2,1200, +20250619,32950,33550,33950,32700,72386,2404498000,00,0.00,N,5,-50, +20250618,33000,32250,33000,32100,64133,2091479975,00,0.00,N,2,450, +20250617,32550,33100,33350,32200,100672,3280818325,00,0.00,N,5,-500, +20250616,33050,32650,33050,32000,90284,2942547375,00,0.00,N,2,350, +20250613,32700,34900,35000,32000,257624,8469803225,00,0.00,N,5,-1850, +20250612,34550,36300,36350,34450,163672,5717841325,00,0.00,N,5,-1200, +20250611,35750,35200,35950,34950,81515,2900909675,00,0.00,N,2,750, +20250610,35000,35950,36500,34750,142789,5045052500,00,0.00,N,5,-450, +20250609,35450,35350,35950,35000,56487,2011726350,00,0.00,N,2,450, +20250605,35000,36050,36050,34450,144430,5037540300,00,0.00,N,5,-1350, +20250604,36350,36100,37300,35650,83057,3027594525,00,0.00,N,2,600, +20250602,35750,36650,37500,35550,80197,2933564150,00,0.00,N,5,-900, +20250530,36650,37800,37850,36500,94318,3485823700,00,0.00,N,5,-850, +20250529,37500,38000,38200,37400,69229,2615266950,00,0.00,N,5,-450, +20250528,37950,39050,39475,37850,171280,6582520050,00,0.00,N,5,-1050, +20250527,39000,38000,39700,37600,273875,10612702775,00,0.00,N,2,800, +20250526,38200,41750,41750,36250,623935,23716746175,00,0.00,N,5,-5150, +20250523,43350,48500,48500,41550,946109,41567925150,00,0.00,N,5,-4350, +20250522,47700,47100,49550,46150,409552,19601915025,00,0.00,N,2,2350, +20250521,45350,41800,45450,40300,373995,16146932825,00,0.00,N,2,5000, +20250520,40350,35500,41300,35500,255527,9995223275,00,0.00,N,2,5100, +20250519,35250,36500,36550,35050,57089,2021695250,00,0.00,N,5,-1300, 20250516,36550,37200,37850,35800,118302,4329016475,00,0.00,N,5,-1350, 20250515,37900,37750,38550,37250,82570,3117460550,00,0.00,N,5,-450, 20250514,38350,36400,38900,36400,137218,5209404425,00,0.00,N,2,1150, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 211c0f92cd4a..b7c9f19fc065 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2610,2590,2615,2580,24115,62565910,00,0.00,N,5,-5, +20250624,2615,2630,2670,2610,45284,118894300,00,0.00,N,5,-55, +20250623,2670,2630,2705,2605,30445,81082710,00,0.00,N,2,30, +20250620,2640,2615,2650,2525,21908,56723725,00,0.00,N,2,25, +20250619,2615,2590,2650,2570,16124,42009945,00,0.00,N,2,25, +20250618,2590,2595,2615,2570,10837,28063875,00,0.00,N,5,-15, +20250617,2605,2615,2625,2560,35019,90335435,00,0.00,N,5,-5, +20250616,2610,2595,2615,2550,40122,103538365,00,0.00,N,3,0, +20250613,2610,2590,2615,2590,7724,20148600,00,0.00,N,3,0, +20250612,2610,2615,2630,2580,24624,64131755,00,0.00,N,5,-5, +20250611,2615,2605,2640,2595,16523,43342618,00,0.00,N,3,0, +20250610,2615,2640,2640,2585,25975,67653755,00,0.00,N,5,-25, +20250609,2640,2665,2665,2620,33067,87169834,00,0.00,N,3,0, +20250605,2640,2635,2695,2615,17906,47513980,00,0.00,N,2,5, +20250604,2635,2625,2645,2590,29703,77664834,00,0.00,N,2,10, +20250602,2625,2625,2630,2580,15971,41687521,00,0.00,N,2,5, +20250530,2620,2580,2620,2570,25435,65755835,00,0.00,N,2,15, +20250529,2605,2615,2635,2560,31113,80592575,00,0.00,N,5,-25, +20250528,2630,2655,2655,2560,66386,172430303,00,0.00,N,5,-40, +20250527,2670,2650,2675,2585,62368,162692120,00,0.00,N,2,20, +20250526,2650,2700,2730,2645,35894,95930728,00,0.00,N,5,-50, +20250523,2700,2720,2720,2670,30080,81035425,00,0.00,N,5,-10, +20250522,2710,2630,2770,2625,166075,451177185,00,0.00,N,2,90, +20250521,2620,2610,2720,2550,149305,394372510,00,0.00,N,2,80, +20250520,2540,2555,2610,2540,25005,64380840,00,0.00,N,5,-45, +20250519,2585,2615,2620,2565,27443,71039180,00,0.00,N,5,-25, 20250516,2610,2595,2615,2575,29897,77606645,00,0.00,N,2,15, 20250515,2595,2595,2600,2585,7398,19172055,00,0.00,N,3,0, 20250514,2595,2550,2595,2505,17613,44980990,00,0.00,N,2,15, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index ed64585e0b01..ab94c96eb3b1 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250625,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250624,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250623,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250620,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250619,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250618,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250617,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250616,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250613,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250612,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250611,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250610,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250609,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250605,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250604,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250602,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250530,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250529,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250528,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250527,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250526,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250523,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250522,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250521,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250520,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250519,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250516,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250515,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250514,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250513,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250512,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250514,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250513,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250512,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250509,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250508,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250507,5250,5250,5250,5250,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index b7d3f22abe27..bdfe1ca62353 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,310500,312000,312500,306000,243590,75441410750,00,0.00,N,5,-2000, +20250624,312500,307000,316000,303500,269200,83651032000,00,0.00,N,2,9500, +20250623,303000,303500,304000,298500,149208,45084734250,00,0.00,N,5,-4000, +20250620,307000,301000,307500,300500,257752,78656912500,00,0.00,N,2,7000, +20250619,300000,304000,305000,298000,197511,59380706500,00,0.00,N,5,-4000, +20250618,304000,296500,309000,295500,233220,70923280250,00,0.00,N,2,5500, +20250617,298500,301500,302000,294000,169266,50347113750,00,0.00,N,5,-500, +20250616,299000,296500,301500,296000,179249,53408398250,00,0.00,N,2,3000, +20250613,296000,302000,304000,293500,273190,80840665750,00,0.00,N,5,-6000, +20250612,302000,299000,304000,297500,268735,81039129750,00,0.00,N,2,1500, +20250611,300500,313500,313500,299500,363329,110151277000,00,0.00,N,5,-8500, +20250610,309000,308000,310000,300000,329855,101051641750,00,0.00,N,2,7000, +20250609,302000,291500,304500,291000,453290,136353596250,00,0.00,N,2,17500, +20250605,284500,284000,288500,281500,186632,53201909250,00,0.00,N,2,3500, +20250604,281000,279000,285500,274500,231183,64951736250,00,0.00,N,2,9000, +20250602,272000,267000,273500,264500,199983,54106070500,00,0.00,N,2,6000, +20250530,266000,268000,276000,260000,334461,89241523000,00,0.00,N,5,-6000, +20250529,272000,260000,276000,259500,484102,130611243000,00,0.00,N,5,-7000, +20250528,279000,289500,292500,276500,242432,68915106500,00,0.00,N,5,-7500, +20250527,286500,288500,291000,282000,153786,44092613250,00,0.00,N,5,-3000, +20250526,289500,289000,292000,285000,153727,44309135750,00,0.00,N,2,4000, +20250523,285500,280500,286500,279000,159621,45338316500,00,0.00,N,2,5000, +20250522,280500,276000,281500,273000,142564,39503196000,00,0.00,N,2,1500, +20250521,279000,279500,283000,275500,148175,41459125250,00,0.00,N,2,1500, +20250520,277500,274000,279000,270500,162553,45022762500,00,0.00,N,2,7500, +20250519,270000,274000,277500,268000,110756,30046473750,00,0.00,N,5,-4500, 20250516,274500,274000,276000,272000,81185,22204119250,00,0.00,N,2,1000, 20250515,273500,274500,277500,272500,84501,23172991250,00,0.00,N,5,-1500, 20250514,275000,267500,277000,267500,196783,53979447250,00,0.00,N,2,8000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 808abb530717..9da1de1c5360 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4775,4770,4795,4725,22965,109290867,00,0.00,N,2,5, +20250624,4770,4805,4880,4745,35961,172160950,00,0.00,N,5,-30, +20250623,4800,4720,4835,4685,19520,93045020,00,0.00,N,5,-35, +20250620,4835,4640,4840,4590,27679,131369680,00,0.00,N,2,190, +20250619,4645,4600,4645,4585,9779,45154895,00,0.00,N,2,45, +20250618,4600,4620,4620,4550,17417,79787790,00,0.00,N,5,-20, +20250617,4620,4640,4685,4575,15353,70812435,00,0.00,N,5,-20, +20250616,4640,4670,4670,4550,8983,41726170,00,0.00,N,2,5, +20250613,4635,4740,4740,4575,9782,45213730,00,0.00,N,5,-40, +20250612,4675,4670,4710,4645,10418,48568652,00,0.00,N,2,5, +20250611,4670,4640,4725,4595,31162,145790034,00,0.00,N,2,80, +20250610,4590,4650,4650,4545,24811,113918113,00,0.00,N,2,85, +20250609,4505,4630,4630,4420,24325,108976257,00,0.00,N,5,-60, +20250605,4565,4665,4675,4490,31320,142878528,00,0.00,N,5,-60, +20250604,4625,4675,4675,4620,9710,45042791,00,0.00,N,5,-40, +20250602,4665,4675,4675,4580,6477,30120480,00,0.00,N,3,0, +20250530,4665,4740,4740,4630,3589,16736530,00,0.00,N,5,-30, +20250529,4695,4630,4750,4570,17273,80282435,00,0.00,N,2,75, +20250528,4620,4560,4625,4560,5954,27379220,00,0.00,N,2,30, +20250527,4590,4510,4595,4510,6948,31599115,00,0.00,N,3,0, +20250526,4590,4455,4590,4450,8033,36191620,00,0.00,N,2,105, +20250523,4485,4510,4510,4450,5238,23424285,00,0.00,N,5,-25, +20250522,4510,4555,4565,4490,8036,36175090,00,0.00,N,5,-10, +20250521,4520,4475,4555,4475,5861,26443790,00,0.00,N,2,10, +20250520,4510,4465,4510,4450,4521,20241455,00,0.00,N,2,45, +20250519,4465,4590,4605,4440,9457,42446695,00,0.00,N,5,-210, 20250516,4675,4550,4680,4470,15646,71641400,00,0.00,N,2,125, 20250515,4550,4560,4570,4470,7895,35661120,00,0.00,N,5,-10, 20250514,4560,4520,4600,4450,11505,52101780,00,0.00,N,2,50, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 5776f59a35fa..abcc5812fd90 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2700,2630,2705,2600,14606,39104225,00,0.00,N,2,70, +20250624,2630,2700,2700,2615,13808,36390515,00,0.00,N,5,-10, +20250623,2640,2700,2745,2640,13116,35215189,00,0.00,N,5,-105, +20250620,2745,2750,2750,2680,10557,28864590,00,0.00,N,2,20, +20250619,2725,2705,2790,2705,13686,37861075,00,0.00,N,2,25, +20250618,2700,2680,2745,2680,2478,6676405,00,0.00,N,2,20, +20250617,2680,2695,2795,2675,6473,17656020,00,0.00,N,5,-15, +20250616,2695,2790,2790,2685,21813,59752340,00,0.00,N,5,-100, +20250613,2795,2770,2800,2660,13772,38036080,00,0.00,N,2,30, +20250612,2765,2660,2770,2660,21058,57747044,00,0.00,N,2,80, +20250611,2685,2710,2750,2685,15054,40798850,00,0.00,N,5,-25, +20250610,2710,2690,2740,2645,38853,104982675,00,0.00,N,2,70, +20250609,2640,2640,2675,2565,31141,81982090,00,0.00,N,3,0, +20250605,2640,2630,2660,2570,24538,64532285,00,0.00,N,2,45, +20250604,2595,2595,2610,2530,17784,45760905,00,0.00,N,3,0, +20250602,2595,2580,2635,2555,6658,17322420,00,0.00,N,5,-5, +20250530,2600,2625,2625,2550,8626,22184360,00,0.00,N,2,20, +20250529,2580,2560,2600,2520,5714,14587690,00,0.00,N,2,20, +20250528,2560,2475,2620,2475,15427,39757150,00,0.00,N,2,55, +20250527,2505,2525,2600,2460,15520,38790575,00,0.00,N,5,-45, +20250526,2550,2550,2635,2550,3327,8576430,00,0.00,N,5,-20, +20250523,2570,2540,2650,2540,7197,18489680,00,0.00,N,2,5, +20250522,2565,2585,2630,2565,21468,55328040,00,0.00,N,5,-45, +20250521,2610,2635,2655,2600,9839,25836110,00,0.00,N,5,-45, +20250520,2655,2610,2660,2565,17911,46850170,00,0.00,N,3,0, +20250519,2655,2620,2655,2505,26412,68286980,00,0.00,N,2,10, 20250516,2645,2690,2690,2600,21050,56208840,00,0.00,N,2,15, 20250515,2630,2555,2660,2550,45761,119924792,00,0.00,N,2,55, 20250514,2575,2550,2585,2525,15928,40609155,00,0.00,N,2,25, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 3ad2252b1e3d..dce14470e1e1 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,713,716,718,710,39443,28218807,00,0.00,N,5,-3, +20250624,716,713,722,712,33007,23692560,00,0.00,N,5,-3, +20250623,719,704,730,704,106807,76729823,00,0.00,N,2,2, +20250620,717,717,723,705,86269,61607456,00,0.00,N,2,2, +20250619,715,701,720,696,64834,46134931,00,0.00,N,2,14, +20250618,701,699,709,692,63233,44105966,00,0.00,N,5,-2, +20250617,703,710,710,703,29161,20612971,00,0.00,N,5,-11, +20250616,714,721,721,691,70333,49371867,00,0.00,N,5,-8, +20250613,722,722,726,705,52683,37675867,00,0.00,N,3,0, +20250612,722,719,725,715,80183,57789724,00,0.00,N,3,0, +20250611,722,710,725,709,78690,56480389,00,0.00,N,2,12, +20250610,710,719,720,708,64558,46132762,00,0.00,N,5,-5, +20250609,715,709,718,706,65929,46941236,00,0.00,N,2,6, +20250605,709,700,713,700,48105,33962115,00,0.00,N,2,7, +20250604,702,698,710,695,47990,33787779,00,0.00,N,2,2, +20250602,700,700,711,696,66927,46919718,00,0.00,N,3,0, +20250530,700,706,707,700,43475,30496644,00,0.00,N,5,-6, +20250529,706,695,707,695,25202,17731824,00,0.00,N,2,11, +20250528,695,706,710,691,42051,29304457,00,0.00,N,5,-11, +20250527,706,703,741,699,23150,16611688,00,0.00,N,2,3, +20250526,703,700,707,694,49869,34907542,00,0.00,N,3,0, +20250523,703,698,707,697,34038,23869551,00,0.00,N,2,5, +20250522,698,714,715,698,109112,76902392,00,0.00,N,5,-16, +20250521,714,727,727,713,30459,21924836,00,0.00,N,5,-14, +20250520,728,704,729,700,113209,80275587,00,0.00,N,2,24, +20250519,704,718,720,700,64987,45763182,00,0.00,N,5,-14, 20250516,718,730,739,701,112525,80459991,00,0.00,N,5,-12, 20250515,730,740,755,725,115185,85100291,00,0.00,N,3,0, 20250514,730,717,737,714,94158,68801874,00,0.00,N,2,13, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index d2181f51a3eb..a94832090286 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17710,18230,18240,17580,520533,9284348970,00,0.00,N,2,30, +20250624,17680,17450,18050,17350,1036736,18317903770,00,0.00,N,2,1140, +20250623,16540,16520,16680,16160,334640,5486670285,00,0.00,N,5,-400, +20250620,16940,17200,17230,16660,370698,6253977300,00,0.00,N,5,-110, +20250619,17050,16500,17270,16000,1487858,25104103535,00,0.00,N,2,1240, +20250618,15810,15700,15860,15550,229011,3601344160,00,0.00,N,2,110, +20250617,15700,15880,16160,15560,382883,6085589460,00,0.00,N,2,110, +20250616,15590,15420,15700,15270,200339,3094094145,00,0.00,N,3,0, +20250613,15590,16500,16550,15355,782425,12191213445,00,0.00,N,5,-630, +20250612,16220,16260,16560,16040,270385,4401390515,00,0.00,N,5,-110, +20250611,16330,15790,16530,15780,533231,8663354985,00,0.00,N,2,770, +20250610,15560,15800,15840,15450,115916,1809128500,00,0.00,N,5,-130, +20250609,15690,15950,15950,15650,200180,3154077655,00,0.00,N,2,80, +20250605,15610,15180,15740,15150,248818,3872260925,00,0.00,N,2,430, +20250604,15180,15160,15410,15070,157230,2390761345,00,0.00,N,2,220, +20250602,14960,15030,15210,14800,114230,1708440140,00,0.00,N,5,-20, +20250530,14980,15160,15270,14950,121426,1828296010,00,0.00,N,5,-280, +20250529,15260,15270,15350,15000,143911,2183496580,00,0.00,N,2,150, +20250528,15110,14670,16130,14510,524511,7967524470,00,0.00,N,2,660, +20250527,14450,14660,14670,14350,119894,1728450095,00,0.00,N,5,-210, +20250526,14660,14490,14970,14370,130607,1920066850,00,0.00,N,2,200, +20250523,14460,14630,15000,14460,185623,2736158000,00,0.00,N,5,-150, +20250522,14610,14620,14690,14430,252333,3665953235,00,0.00,N,5,-220, +20250521,14830,14740,14910,14730,148301,2198446130,00,0.00,N,2,90, +20250520,14740,14780,15040,14710,113017,1680575095,00,0.00,N,2,90, +20250519,14650,14870,14870,14480,180144,2627428710,00,0.00,N,5,-360, 20250516,15010,15230,15350,14840,264878,3960431575,00,0.00,N,5,-250, 20250515,15260,15990,15990,15230,244818,3791403860,00,0.00,N,5,-490, 20250514,15750,15610,16100,15430,353696,5600905835,00,0.00,N,2,320, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index df88303638b2..4bc8206182f7 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3690,3700,3700,3605,17749,64610851,00,0.00,N,2,40, +20250624,3650,3635,3735,3595,34965,126898650,00,0.00,N,2,15, +20250623,3635,3730,3760,3610,28198,102926440,00,0.00,N,5,-130, +20250620,3765,3700,3765,3640,34746,128796245,00,0.00,N,2,65, +20250619,3700,3600,3715,3550,21736,79466365,00,0.00,N,2,105, +20250618,3595,3600,3700,3560,13395,48473455,00,0.00,N,5,-5, +20250617,3600,3570,3755,3570,16967,61619964,00,0.00,N,2,10, +20250616,3590,3630,3640,3580,16776,60215540,00,0.00,N,5,-45, +20250613,3635,3720,3720,3625,11690,42800155,00,0.00,N,5,-75, +20250612,3710,3690,3740,3680,17943,66557880,00,0.00,N,2,20, +20250611,3690,3705,3715,3685,9624,35539465,00,0.00,N,5,-15, +20250610,3705,3695,3705,3650,20392,75101435,00,0.00,N,2,10, +20250609,3695,3690,3710,3650,17568,64573964,00,0.00,N,5,-10, +20250605,3705,3700,3765,3695,8598,31900106,00,0.00,N,2,10, +20250604,3695,3670,3745,3655,10035,37198005,00,0.00,N,2,40, +20250602,3655,3700,3700,3630,10758,39309195,00,0.00,N,5,-45, +20250530,3700,3710,3735,3690,20521,75960205,00,0.00,N,5,-10, +20250529,3710,3700,3710,3670,14741,54294660,00,0.00,N,3,0, +20250528,3710,3800,3800,3700,19194,71452457,00,0.00,N,5,-90, +20250527,3800,3875,3875,3735,6078,22868770,00,0.00,N,2,40, +20250526,3760,3770,3830,3730,15678,59120795,00,0.00,N,5,-40, +20250523,3800,3830,3830,3730,14404,54592265,00,0.00,N,5,-30, +20250522,3830,3775,3840,3680,24058,91311260,00,0.00,N,2,55, +20250521,3775,3775,3800,3725,13059,49005480,00,0.00,N,3,0, +20250520,3775,3850,3850,3770,18139,68814500,00,0.00,N,5,-40, +20250519,3815,3845,3870,3805,7641,29313480,00,0.00,N,5,-30, 20250516,3845,3895,3940,3795,19928,76413125,00,0.00,N,5,-50, 20250515,3895,3945,3970,3855,9289,36313752,00,0.00,N,5,-25, 20250514,3920,3950,3995,3895,14402,56482455,00,0.00,N,5,-5, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index fdb984a1f0c8..d4e863cfdade 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5060,5130,5150,5020,115545,584675510,00,0.00,N,5,-70, +20250624,5130,5060,5130,5050,122665,624217170,00,0.00,N,2,100, +20250623,5030,5140,5160,4995,196797,990787355,00,0.00,N,5,-150, +20250620,5180,5140,5220,5100,167537,867393295,00,0.00,N,2,40, +20250619,5140,5100,5220,5090,222191,1144593260,00,0.00,N,2,10, +20250618,5130,5160,5160,5010,167758,852112725,00,0.00,N,5,-30, +20250617,5160,5050,5200,4975,376268,1923802270,00,0.00,N,2,110, +20250616,5050,5070,5070,4900,319033,1585492766,00,0.00,N,5,-30, +20250613,5080,5290,5290,5050,239893,1223748630,00,0.00,N,5,-180, +20250612,5260,5210,5380,5150,263044,1391220840,00,0.00,N,2,60, +20250611,5200,5230,5230,5150,94188,488401125,00,0.00,N,5,-30, +20250610,5230,5200,5250,5090,153973,798983925,00,0.00,N,2,30, +20250609,5200,5150,5270,5080,218373,1124782555,00,0.00,N,2,50, +20250605,5150,5280,5350,5100,332892,1736799730,00,0.00,N,5,-160, +20250604,5310,5190,5320,5110,159176,832869700,00,0.00,N,2,150, +20250602,5160,5190,5200,5060,149139,764967565,00,0.00,N,5,-20, +20250530,5180,5290,5290,5120,145690,756671825,00,0.00,N,5,-70, +20250529,5250,4995,5320,4995,250092,1295185720,00,0.00,N,2,260, +20250528,4990,5030,5130,4930,200950,1013647440,00,0.00,N,5,-10, +20250527,5000,5040,5100,4890,271915,1353512612,00,0.00,N,5,-30, +20250526,5030,5280,5280,5000,331735,1694166420,00,0.00,N,5,-250, +20250523,5280,5280,5440,5190,148225,790859090,00,0.00,N,3,0, +20250522,5280,5580,5590,5220,229656,1232317280,00,0.00,N,5,-270, +20250521,5550,5520,5650,5480,147346,816689585,00,0.00,N,2,40, +20250520,5510,5700,5700,5510,214795,1201102800,00,0.00,N,5,-130, +20250519,5640,5750,5900,5580,280270,1597159860,00,0.00,N,5,-80, 20250516,5720,5660,5770,5390,378359,2118873385,00,0.00,N,2,150, 20250515,5570,5570,5790,5470,393645,2230373940,00,0.00,N,2,30, 20250514,5540,5300,5560,5210,316736,1720410325,00,0.00,N,2,250, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index a7941e878f65..fd06ccd6bfd3 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2095,2165,2180,2050,158366,332739655,00,0.00,N,2,40, +20250624,2055,2035,2085,2020,91252,186844405,00,0.00,N,2,20, +20250623,2035,2060,2060,1996,99400,201461729,00,0.00,N,5,-25, +20250620,2060,2080,2205,2020,318283,674501938,00,0.00,N,5,-20, +20250619,2080,2095,2110,2060,46192,96061402,00,0.00,N,3,0, +20250618,2080,2075,2130,2040,86693,179843844,00,0.00,N,3,0, +20250617,2080,2125,2155,2070,93692,197232130,00,0.00,N,5,-40, +20250616,2120,1924,2185,1924,446010,937041146,00,0.00,N,2,110, +20250613,2010,2115,2115,1989,108516,218395742,00,0.00,N,5,-80, +20250612,2090,1939,2090,1936,285801,583680217,00,0.00,N,2,159, +20250611,1931,1854,1931,1854,115240,217815722,00,0.00,N,2,77, +20250610,1854,1949,1949,1840,214059,402387888,00,0.00,N,5,-105, +20250609,1959,1980,1989,1900,192319,370320837,00,0.00,N,5,-31, +20250605,1990,2045,2050,1980,167342,335596979,00,0.00,N,5,-55, +20250604,2045,2080,2080,2015,180185,366700734,00,0.00,N,2,10, +20250602,2035,2020,2125,1999,352886,733055397,00,0.00,N,2,20, +20250530,2015,2040,2230,1995,446132,938826252,00,0.00,N,5,-30, +20250529,2045,1997,2060,1977,83858,168801342,00,0.00,N,2,47, +20250528,1998,2030,2060,1951,154032,306050186,00,0.00,N,5,-52, +20250527,2050,2055,2085,2030,83094,170521045,00,0.00,N,5,-10, +20250526,2060,2075,2095,1995,141043,288569923,00,0.00,N,5,-15, +20250523,2075,1991,2180,1985,393316,820036545,00,0.00,N,2,90, +20250522,1985,1903,1985,1902,128805,250045018,00,0.00,N,2,62, +20250521,1923,1943,1975,1900,115240,222716525,00,0.00,N,5,-19, +20250520,1942,1955,1995,1869,331886,651767925,00,0.00,N,5,-23, +20250519,1965,2200,2230,1945,577730,1160978673,00,0.00,N,5,-235, 20250516,2200,2200,2270,2050,621374,1359501008,00,0.00,N,2,5, 20250515,2195,2150,2195,2030,387029,812915525,00,0.00,N,2,45, 20250514,2150,1913,2200,1896,1692891,3525914532,00,0.00,N,2,250, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 8c4d7608a088..57fff57c45f8 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24000,24100,24250,23800,14658,353063075,00,0.00,N,2,50, +20250624,23950,23450,24100,23350,19937,472452175,00,0.00,N,2,950, +20250623,23000,23150,23300,22900,15240,351115400,00,0.00,N,5,-500, +20250620,23500,23150,23650,23000,18863,441942000,00,0.00,N,2,400, +20250619,23100,23400,23550,23000,12435,288097700,00,0.00,N,5,-250, +20250618,23350,23050,23450,22950,9708,225399925,00,0.00,N,2,100, +20250617,23250,23900,23950,23075,28689,674498950,00,0.00,N,5,-450, +20250616,23700,24500,24500,23600,23134,550290125,00,0.00,N,5,-800, +20250613,24500,25200,25400,24200,21325,523372900,00,0.00,N,5,-600, +20250612,25100,24550,25300,24550,31243,783414500,00,0.00,N,2,600, +20250611,24500,24350,24700,24300,20704,506360825,00,0.00,N,2,200, +20250610,24300,24750,24750,24000,15299,373144750,00,0.00,N,5,-50, +20250609,24350,24250,24600,24000,33228,807961250,00,0.00,N,2,350, +20250605,24000,24250,24400,23750,57166,1373471650,00,0.00,N,5,-350, +20250604,24350,25150,25150,24200,32524,797062900,00,0.00,N,5,-500, +20250602,24850,25900,26350,24750,42428,1071279775,00,0.00,N,5,-150, +20250530,25000,24800,28550,24400,504121,13170235175,00,0.00,N,2,200, +20250529,24800,24350,25000,24250,10008,245384450,00,0.00,N,2,300, +20250528,24500,24250,24550,23750,10759,259882475,00,0.00,N,2,500, +20250527,24000,25200,25200,23750,13945,336453025,00,0.00,N,5,-950, +20250526,24950,23650,25100,23650,23019,565060175,00,0.00,N,2,1300, +20250523,23650,24850,24850,23400,23639,566538975,00,0.00,N,5,-1000, +20250522,24650,25300,25800,24600,16990,423472350,00,0.00,N,5,-700, +20250521,25350,25400,26600,25150,26520,686641250,00,0.00,N,2,650, +20250520,24700,24950,25350,24500,14239,356046500,00,0.00,N,3,0, +20250519,24700,25400,25450,24500,7390,184296100,00,0.00,N,5,-450, 20250516,25150,25250,25500,24850,9222,231375300,00,0.00,N,2,200, 20250515,24950,25100,26000,24900,12279,310453050,00,0.00,N,5,-150, 20250514,25100,26100,26300,24900,19488,492561725,00,0.00,N,5,-950, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 868504675716..60bf2432582f 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4685,4500,4685,4485,126,569480,00,0.00,N,2,185, +20250624,4500,4690,4800,4500,44,204875,00,0.00,N,3,0, +20250623,4500,4515,4700,4500,36,163125,00,0.00,N,5,-100, +20250620,4600,4700,4800,4500,252,1175995,00,0.00,N,5,-100, +20250619,4700,4615,4700,4600,22,101425,00,0.00,N,2,105, +20250618,4595,4595,4595,4595,0,0,00,0.00,N,3,0, +20250617,4595,4595,4595,4595,1,4595,00,0.00,N,5,-5, +20250616,4600,4495,4600,4495,22,100090,00,0.00,N,2,110, +20250613,4490,4215,4495,4215,13,58105,00,0.00,N,5,-105, +20250612,4595,4520,4595,4300,46,202900,00,0.00,N,5,-5, +20250611,4600,4315,4600,4315,337,1546755,00,0.00,N,2,5, +20250610,4595,4595,4595,4595,0,0,00,0.00,N,3,0, +20250609,4595,4545,4595,4540,764,3469950,00,0.00,N,3,0, +20250605,4595,4385,4595,4385,544,2389720,00,0.00,N,2,205, +20250604,4390,4385,4390,4385,602,2642775,00,0.00,N,3,0, +20250602,4390,4390,4390,4390,0,0,00,0.00,N,3,0, +20250530,4390,4390,4390,4390,0,0,00,0.00,N,3,-5, +20250529,4395,4100,4395,4100,2,8495,00,0.00,N,2,5, +20250528,4390,4390,4390,4390,1,4390,00,0.00,N,5,-5, +20250527,4395,4395,4395,4395,0,0,00,0.00,N,3,-5, +20250526,4400,4400,4400,4400,2,8800,00,0.00,N,2,200, +20250523,4200,4215,4215,4200,23,96780,00,0.00,N,5,-200, +20250522,4400,4290,4400,4290,51,220250,00,0.00,N,2,110, +20250521,4290,4290,4290,4290,17,72930,00,0.00,N,5,-5, +20250520,4295,4295,4295,4295,130,558350,00,0.00,N,3,0, +20250519,4295,4295,4295,4295,0,0,00,0.00,N,3,-5, 20250516,4300,3970,4300,3970,695,2763770,00,0.00,N,2,310, 20250515,3990,3800,3990,3800,12,47685,00,0.00,N,2,5, 20250514,3985,3800,3985,3800,2,7785,00,0.00,N,5,-5, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 63e5ed455ac0..5d565b271461 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12590,14000,14200,12510,460469,6113480275,00,0.00,N,2,80, +20250624,12510,12200,12890,12040,255089,3163948310,00,0.00,N,2,540, +20250623,11970,11650,12050,10900,276052,3155188930,00,0.00,N,2,320, +20250620,11650,11770,12370,11210,179127,2084503220,00,0.00,N,5,-100, +20250619,11750,12170,12990,11610,294285,3618784710,00,0.00,N,5,-70, +20250618,11820,11790,12600,11550,230214,2777537115,00,0.00,N,2,340, +20250617,11480,12100,12120,10910,233153,2678452915,00,0.00,N,5,-600, +20250616,12080,11890,12150,11210,149555,1781512160,00,0.00,N,2,190, +20250613,11890,11750,12020,11140,326898,3793645765,00,0.00,N,2,220, +20250612,11670,10650,11700,10400,335171,3659799190,00,0.00,N,2,1020, +20250611,10650,10070,10690,9810,244130,2501071215,00,0.00,N,2,550, +20250610,10100,9500,10210,9340,367178,3658899735,00,0.00,N,2,750, +20250609,9350,9900,9900,9100,228467,2167426065,00,0.00,N,5,-180, +20250605,9530,9370,10200,9370,528736,5192299765,00,0.00,N,2,390, +20250604,9140,8770,9450,8650,301412,2751993595,00,0.00,N,2,390, +20250602,8750,8120,8820,7970,313870,2691118625,00,0.00,N,2,630, +20250530,8120,8190,8350,7970,108840,885452240,00,0.00,N,5,-170, +20250529,8290,8580,8640,8140,141862,1181561820,00,0.00,N,5,-170, +20250528,8460,8390,8650,8270,138235,1166538565,00,0.00,N,2,60, +20250527,8400,8790,8840,8240,209562,1788071910,00,0.00,N,5,-250, +20250526,8650,8770,8950,8480,378124,3280088320,00,0.00,N,2,180, +20250523,8470,7500,8960,7250,2431393,20303153355,00,0.00,N,2,1400, +20250522,7070,6890,7150,6680,64091,445965290,00,0.00,N,2,230, +20250521,6840,6870,6990,6660,47042,320802370,00,0.00,N,2,80, +20250520,6760,6640,7030,6640,48994,337956620,00,0.00,N,2,80, +20250519,6680,6780,6830,6610,39699,264384140,00,0.00,N,5,-90, 20250516,6770,7200,7200,6770,51493,352643700,00,0.00,N,5,-250, 20250515,7020,7040,7220,6850,86315,607286570,00,0.00,N,2,80, 20250514,6940,6830,7030,6810,30280,209299220,00,0.00,N,2,130, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index ae89236f812c..9aef68fbaf5d 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11100,11400,11400,10810,296443,3275865705,00,0.00,N,5,-240, +20250624,11340,11650,11700,11040,499399,5623931030,00,0.00,N,5,-250, +20250623,11590,11100,11760,10790,832663,9394425495,00,0.00,N,2,50, +20250620,11540,12010,12010,11240,745253,8577744005,00,0.00,N,5,-330, +20250619,11870,12840,13400,11510,3292806,40454294185,00,0.00,N,5,-630, +20250618,12500,9700,12500,9230,4434658,50685003185,00,0.00,N,1,2880, +20250617,9620,9910,10070,9500,258508,2529452800,00,0.00,N,5,-280, +20250616,9900,9790,10760,9750,908354,9325039760,00,0.00,N,2,410, +20250613,9490,9260,9790,8750,621050,5811126565,00,0.00,N,2,280, +20250612,9210,9510,9510,9140,254083,2360425550,00,0.00,N,5,-300, +20250611,9510,10000,10000,9440,381969,3671193380,00,0.00,N,5,-470, +20250610,9980,10400,10400,9810,339572,3412886685,00,0.00,N,5,-580, +20250609,10560,9950,10850,9940,808944,8506958985,00,0.00,N,2,720, +20250605,9840,10290,10290,9770,562868,5624906125,00,0.00,N,5,-470, +20250604,10310,11130,11220,9170,1752419,18050436475,00,0.00,N,2,230, +20250602,10080,8800,10380,8480,2057799,20112178240,00,0.00,N,2,1470, +20250530,8610,8780,8900,8470,250533,2159026020,00,0.00,N,5,-140, +20250529,8750,8600,8930,8230,490540,4278390500,00,0.00,N,2,330, +20250528,8420,7850,8570,7850,545264,4521418465,00,0.00,N,2,500, +20250527,7920,8190,8300,7800,302917,2429381000,00,0.00,N,2,100, +20250526,7820,7930,8200,7670,386447,3049892745,00,0.00,N,5,-320, +20250523,8140,8270,8490,8040,399646,3279564600,00,0.00,N,5,-10, +20250522,8150,8980,9300,8120,2064249,17828428855,00,0.00,N,5,-3450, +20250521,11600,11810,12090,10850,482930,5600129160,00,0.00,N,5,-320, +20250520,11920,11830,12250,11590,328372,3885088870,00,0.00,N,2,220, +20250519,11700,13130,13290,11560,877075,10609252885,00,0.00,N,5,-1880, 20250516,13580,13760,13760,12850,684587,9018269965,00,0.00,N,5,-170, 20250515,13750,14100,14970,13530,1321795,18839285065,00,0.00,N,5,-250, 20250514,14000,15120,15840,13820,1370281,20032552460,00,0.00,N,5,-1420, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 004b317db1b8..b94840431813 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5510,5350,5590,5290,48952,267497210,00,0.00,N,2,190, +20250624,5320,5070,5330,5000,36590,191240940,00,0.00,N,2,250, +20250623,5070,5250,5350,5020,52369,271619940,00,0.00,N,5,-240, +20250620,5310,4835,6080,4795,421010,2289079879,00,0.00,N,2,580, +20250619,4730,4945,5150,4730,26833,129842385,00,0.00,N,5,-210, +20250618,4940,4680,4990,4680,31388,152015815,00,0.00,N,2,260, +20250617,4680,4700,4825,4630,11580,54388435,00,0.00,N,5,-20, +20250616,4700,4785,4840,4585,28322,131754345,00,0.00,N,5,-85, +20250613,4785,5050,5080,4635,109300,519514570,00,0.00,N,5,-285, +20250612,5070,5280,5280,5000,40706,207398040,00,0.00,N,5,-200, +20250611,5270,5320,5410,5260,30432,161361785,00,0.00,N,2,10, +20250610,5260,5210,5260,5190,6502,33959970,00,0.00,N,2,50, +20250609,5210,5400,5400,5090,18194,94745150,00,0.00,N,5,-170, +20250605,5380,5390,5410,5330,7210,38694890,00,0.00,N,5,-10, +20250604,5390,5430,5430,5300,7717,41258960,00,0.00,N,2,120, +20250602,5270,5410,5450,5250,12884,68606195,00,0.00,N,5,-180, +20250530,5450,5490,5490,5280,10345,55709080,00,0.00,N,2,10, +20250529,5440,5520,5610,5360,15301,83711965,00,0.00,N,5,-80, +20250528,5520,5830,5830,5250,77690,424466250,00,0.00,N,5,-120, +20250527,5640,6300,6300,5580,58682,342062450,00,0.00,N,5,-560, +20250526,6200,6200,6330,6130,5475,33717350,00,0.00,N,3,0, +20250523,6200,6270,6270,6030,10821,65989280,00,0.00,N,3,0, +20250522,6200,6430,6430,6170,11322,70338960,00,0.00,N,5,-140, +20250521,6340,6250,6450,6250,5112,32358340,00,0.00,N,2,100, +20250520,6240,6240,6340,6200,5274,33027840,00,0.00,N,2,40, +20250519,6200,6160,6500,6060,29214,182300060,00,0.00,N,2,40, 20250516,6160,6410,6590,6050,25621,158064170,00,0.00,N,5,-190, 20250515,6350,6500,6550,6230,30647,195073260,00,0.00,N,5,-110, 20250514,6460,7070,7280,6430,123301,834869100,00,0.00,N,5,-460, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 6d2570809742..5cf89d1b4e5a 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8850,9050,9050,8780,401517,3567636505,00,0.00,N,5,-210, +20250624,9060,8860,9060,8770,557053,4982395715,00,0.00,N,2,310, +20250623,8750,8650,8770,8540,249736,2164810745,00,0.00,N,5,-150, +20250620,8900,9000,9010,8690,367954,3249347695,00,0.00,N,2,60, +20250619,8840,8890,8980,8750,459383,4072912270,00,0.00,N,5,-10, +20250618,8850,8590,8880,8500,632988,5526761925,00,0.00,N,2,180, +20250617,8670,8690,8790,8480,519525,4502597940,00,0.00,N,2,70, +20250616,8600,8330,8630,8250,280518,2366576645,00,0.00,N,2,30, +20250613,8570,8970,8990,8480,593033,5121246230,00,0.00,N,5,-390, +20250612,8960,9280,9450,8870,1711971,15656839435,00,0.00,N,2,360, +20250611,8600,8580,8650,8440,428465,3667991105,00,0.00,N,2,130, +20250610,8470,8610,8610,8390,314429,2661814710,00,0.00,N,5,-80, +20250609,8550,8280,8600,8260,589612,4965586090,00,0.00,N,2,380, +20250605,8170,8120,8190,8040,190163,1542188410,00,0.00,N,2,70, +20250604,8100,8130,8210,8000,239092,1931396160,00,0.00,N,3,0, +20250602,8100,8040,8170,7970,143698,1163426595,00,0.00,N,5,-30, +20250530,8130,8280,8280,8130,253408,2073134530,00,0.00,N,5,-400, +20250529,8530,8520,8530,8360,348325,2935542075,00,0.00,N,2,60, +20250528,8470,8530,8640,8430,426599,3633960905,00,0.00,N,2,100, +20250527,8370,8450,8520,8360,218479,1835579730,00,0.00,N,5,-180, +20250526,8550,8520,8620,8410,338866,2881807190,00,0.00,N,5,-100, +20250523,8650,9290,9290,8610,1454176,12934935185,00,0.00,N,2,320, +20250522,8330,8530,8640,8310,462938,3901106765,00,0.00,N,5,-440, +20250521,8770,8900,9780,8720,5542994,51449233510,00,0.00,N,2,150, +20250520,8620,8730,8790,8570,1042778,9064373820,00,0.00,N,2,330, +20250519,8290,8610,8630,8030,429901,3577941065,00,0.00,N,5,-280, 20250516,8570,8740,8770,8440,684601,5887750600,00,0.00,N,5,-60, 20250515,8630,8840,9020,8560,2110767,18569692440,00,0.00,N,2,280, 20250514,8350,9200,9200,8270,2930337,25632046220,00,0.00,N,2,440, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 874639164064..2e284c94db53 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22550,23100,23300,22250,137774,3111590300,00,0.00,N,3,0, +20250624,22550,22550,23000,22100,208941,4692334725,00,0.00,N,2,350, +20250623,22200,21600,22300,21100,248621,5376448325,00,0.00,N,5,-150, +20250620,22350,22450,22850,21950,212260,4747935900,00,0.00,N,2,450, +20250619,21900,22100,22500,21400,298939,6547566275,00,0.00,N,2,350, +20250618,21550,21250,21600,20900,146111,3120548500,00,0.00,N,2,200, +20250617,21350,22000,22000,20700,362947,7742509900,00,0.00,N,2,150, +20250616,21200,19950,21350,19710,229803,4708107230,00,0.00,N,2,900, +20250613,20300,20750,20750,19750,269473,5442767325,00,0.00,N,5,-450, +20250612,20750,19150,21100,19060,539191,11020355115,00,0.00,N,2,1460, +20250611,19290,18650,19420,18580,331710,6324807345,00,0.00,N,2,1150, +20250610,18140,18510,18510,18020,67124,1218618760,00,0.00,N,5,-70, +20250609,18210,18720,18860,18190,95864,1767331340,00,0.00,N,5,-90, +20250605,18300,17720,18520,17460,213722,3886891350,00,0.00,N,2,710, +20250604,17590,17550,17660,17470,52972,931025600,00,0.00,N,2,360, +20250602,17230,17370,17480,17210,38375,663128165,00,0.00,N,5,-80, +20250530,17310,17520,17680,17300,88698,1541151335,00,0.00,N,5,-460, +20250529,17770,18130,18130,17530,70779,1256882355,00,0.00,N,5,-20, +20250528,17790,17930,18060,17610,108071,1931831540,00,0.00,N,2,190, +20250527,17600,17940,17940,17510,48108,847938945,00,0.00,N,5,-160, +20250526,17760,17280,17970,17160,68348,1210113485,00,0.00,N,2,540, +20250523,17220,17510,17560,17130,55771,961861815,00,0.00,N,5,-50, +20250522,17270,17650,17870,17260,85238,1488508455,00,0.00,N,5,-710, +20250521,17980,17860,18140,17640,97750,1753152645,00,0.00,N,2,470, +20250520,17510,17820,17900,17490,103762,1831493930,00,0.00,N,2,200, +20250519,17310,17510,17690,17200,78038,1354368225,00,0.00,N,5,-440, 20250516,17750,18530,18640,17630,196541,3509810430,00,0.00,N,5,-780, 20250515,18530,19190,19380,18490,154928,2934621685,00,0.00,N,5,-380, 20250514,18910,19690,19760,18600,217443,4189454850,00,0.00,N,5,-480, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 86a64b150fb3..4468a79f3c79 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3525,3530,3590,3485,42162,148157965,00,0.00,N,5,-10, +20250624,3535,3490,3565,3475,40340,141513422,00,0.00,N,2,65, +20250623,3470,3540,3600,3450,87264,303488460,00,0.00,N,5,-70, +20250620,3540,3600,3610,3510,43119,152632593,00,0.00,N,3,0, +20250619,3540,3640,3640,3515,96720,343056501,00,0.00,N,3,0, +20250618,3540,3490,3610,3430,60047,212992043,00,0.00,N,2,45, +20250617,3495,3520,3550,3450,57591,201827090,00,0.00,N,5,-25, +20250616,3520,3490,3550,3405,42856,150070705,00,0.00,N,2,35, +20250613,3485,3630,3630,3475,68438,240054360,00,0.00,N,5,-125, +20250612,3610,3690,3700,3600,98614,357822729,00,0.00,N,5,-60, +20250611,3670,3590,3730,3555,331671,1217209963,00,0.00,N,2,80, +20250610,3590,3555,3590,3520,34774,123910252,00,0.00,N,2,35, +20250609,3555,3595,3605,3550,48855,174391630,00,0.00,N,5,-40, +20250605,3595,3535,3595,3505,52985,188671761,00,0.00,N,2,30, +20250604,3565,3480,3600,3420,36885,129596728,00,0.00,N,2,90, +20250602,3475,3440,3495,3405,40018,138225562,00,0.00,N,2,5, +20250530,3470,3540,3540,3440,51500,178357832,00,0.00,N,5,-75, +20250529,3545,3580,3580,3510,31339,110829643,00,0.00,N,2,40, +20250528,3505,3490,3525,3460,38272,133676209,00,0.00,N,2,45, +20250527,3460,3410,3530,3400,53487,184383977,00,0.00,N,5,-60, +20250526,3520,3405,3555,3405,36784,128163025,00,0.00,N,2,65, +20250523,3455,3500,3500,3395,58352,200587330,00,0.00,N,5,-45, +20250522,3500,3525,3545,3420,72270,250764093,00,0.00,N,5,-25, +20250521,3525,3555,3635,3505,75181,267405702,00,0.00,N,5,-60, +20250520,3585,3490,3620,3490,121424,432778096,00,0.00,N,2,95, +20250519,3490,3700,3715,3260,629754,2179081376,00,0.00,N,5,-230, 20250516,3720,3775,3815,3705,169117,634650020,00,0.00,N,2,10, 20250515,3710,4335,4335,3695,781691,3065677651,00,0.00,N,5,-625, 20250514,4335,4380,4475,4300,90164,392219550,00,0.00,N,5,-45, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 3609ad733926..04e4074e81dd 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4385,4415,4485,4320,212876,938887471,00,0.00,N,5,-25, +20250624,4410,4325,4425,4325,122534,535394880,00,0.00,N,2,85, +20250623,4325,4275,4325,4265,94373,405734242,00,0.00,N,2,10, +20250620,4315,4335,4335,4265,261072,1118655386,00,0.00,N,2,15, +20250619,4300,4380,4420,4280,375966,1621967423,00,0.00,N,5,-80, +20250618,4380,4445,4445,4350,236013,1031381892,00,0.00,N,5,-70, +20250617,4450,4265,4450,4265,326094,1415402792,00,0.00,N,2,160, +20250616,4290,4430,4430,4290,283131,1223429362,00,0.00,N,5,-140, +20250613,4430,4470,4470,4365,299435,1321572774,00,0.00,N,5,-30, +20250612,4460,4445,4460,4400,393332,1738502533,00,0.00,N,2,15, +20250611,4445,4410,4465,4410,267844,1186859740,00,0.00,N,5,-5, +20250610,4450,4390,4450,4375,164759,725158795,00,0.00,N,2,55, +20250609,4395,4430,4430,4375,263432,1156735064,00,0.00,N,2,10, +20250605,4385,4415,4425,4360,301578,1322216676,00,0.00,N,5,-20, +20250604,4405,4470,4475,4395,232521,1030874560,00,0.00,N,5,-10, +20250602,4415,4380,4420,4345,87483,383892943,00,0.00,N,2,25, +20250530,4390,4395,4395,4350,105476,460134807,00,0.00,N,3,0, +20250529,4390,4400,4430,4370,144691,635578258,02,0.00,N,5,-115, +20250528,4505,4510,4520,4490,110058,495181719,00,0.00,N,5,-5, +20250527,4510,4535,4535,4475,122861,551881185,00,0.00,N,3,0, +20250526,4510,4540,4540,4495,78855,355825879,00,0.00,N,3,0, +20250523,4510,4525,4540,4475,75374,339677848,00,0.00,N,5,-10, +20250522,4520,4545,4545,4485,68147,307053071,00,0.00,N,5,-25, +20250521,4545,4565,4570,4515,97450,441780169,00,0.00,N,5,-20, +20250520,4565,4565,4575,4535,92974,422987550,00,0.00,N,3,0, +20250519,4565,4560,4575,4510,72226,327308024,00,0.00,N,2,5, 20250516,4560,4510,4560,4490,71899,325256570,00,0.00,N,2,50, 20250515,4510,4540,4590,4510,90812,411231605,00,0.00,N,5,-50, 20250514,4560,4560,4575,4540,84026,382959827,00,0.00,N,3,0, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index c1ddd72539c8..d1ec3f7b3612 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2635,2650,2650,2595,33667,87998205,00,0.00,N,2,5, +20250624,2630,2630,2645,2600,30387,79746355,00,0.00,N,3,0, +20250623,2630,2630,2635,2580,41210,107519000,00,0.00,N,5,-5, +20250620,2635,2590,2635,2580,67947,176717697,00,0.00,N,2,40, +20250619,2595,2585,2610,2545,66218,170325647,00,0.00,N,2,15, +20250618,2580,2555,2585,2525,44385,114020815,00,0.00,N,2,20, +20250617,2560,2545,2580,2530,61801,157855890,00,0.00,N,2,20, +20250616,2540,2545,2545,2515,7351,18594825,00,0.00,N,2,5, +20250613,2535,2515,2580,2500,48000,120624160,00,0.00,N,3,0, +20250612,2535,2535,2595,2525,34032,86700282,00,0.00,N,2,5, +20250611,2530,2530,2555,2505,97613,246065115,00,0.00,N,5,-5, +20250610,2535,2520,2565,2500,15055,38070311,00,0.00,N,2,15, +20250609,2520,2525,2550,2520,17573,44551872,00,0.00,N,2,5, +20250605,2515,2550,2550,2490,21271,53367220,00,0.00,N,2,25, +20250604,2490,2490,2585,2475,40916,102966110,00,0.00,N,3,0, +20250602,2490,2505,2525,2490,7839,19626210,00,0.00,N,5,-40, +20250530,2530,2495,2545,2485,15917,40241605,00,0.00,N,2,35, +20250529,2495,2500,2505,2455,5075,12659135,00,0.00,N,5,-5, +20250528,2500,2550,2550,2460,23794,59205385,00,0.00,N,2,30, +20250527,2470,2465,2480,2460,10848,26751417,00,0.00,N,2,5, +20250526,2465,2435,2485,2430,12728,31163361,00,0.00,N,2,30, +20250523,2435,2480,2480,2430,21557,52724649,00,0.00,N,5,-45, +20250522,2480,2475,2485,2400,19908,48838687,00,0.00,N,2,5, +20250521,2475,2455,2480,2450,12758,31416317,00,0.00,N,2,30, +20250520,2445,2475,2500,2440,57182,140680605,00,0.00,N,5,-45, +20250519,2490,2520,2520,2470,23812,59156065,00,0.00,N,5,-35, 20250516,2525,2590,2595,2495,69625,175075055,00,0.00,N,5,-60, 20250515,2585,2605,2605,2555,20194,51929935,00,0.00,N,5,-20, 20250514,2605,2595,2625,2585,24279,63094230,00,0.00,N,5,-25, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 6f1ea58f27e4..4be405069cf7 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2720,2700,2730,2690,43644,118361070,00,0.00,N,2,30, +20250624,2690,2680,2700,2670,91344,245211489,00,0.00,N,2,15, +20250623,2675,2700,2720,2675,51009,136931057,00,0.00,N,5,-25, +20250620,2700,2700,2715,2690,33253,89683437,00,0.00,N,2,5, +20250619,2695,2710,2720,2690,40224,108174750,00,0.00,N,5,-15, +20250618,2710,2695,2725,2680,44423,119750141,00,0.00,N,2,15, +20250617,2695,2700,2710,2685,21999,59366377,00,0.00,N,2,5, +20250616,2690,2710,2710,2690,76117,205327833,00,0.00,N,5,-20, +20250613,2710,2720,2730,2690,99590,269828680,00,0.00,N,5,-20, +20250612,2730,2740,2740,2715,52810,143974691,00,0.00,N,5,-10, +20250611,2740,2750,2750,2720,49700,135607522,00,0.00,N,3,0, +20250610,2740,2740,2750,2715,42741,116767905,00,0.00,N,2,5, +20250609,2735,2730,2735,2700,51530,140036219,00,0.00,N,2,15, +20250605,2720,2700,2730,2700,14578,39552390,00,0.00,N,2,20, +20250604,2700,2725,2727,2680,89510,241392738,00,0.00,N,5,-10, +20250602,2710,2730,2760,2690,29488,79592534,00,0.00,N,5,-20, +20250530,2730,2725,2755,2650,79141,214390544,00,0.00,N,2,40, +20250529,2690,2700,2720,2670,134976,363779966,02,0.00,N,5,-105, +20250528,2795,2795,2820,2780,92340,258356762,00,0.00,N,3,0, +20250527,2795,2820,2820,2790,25731,72103476,00,0.00,N,5,-15, +20250526,2810,2820,2820,2790,39160,109668748,00,0.00,N,2,10, +20250523,2800,2810,2810,2780,23985,67063705,00,0.00,N,2,15, +20250522,2785,2820,2820,2780,17793,49582665,00,0.00,N,5,-10, +20250521,2795,2800,2805,2780,37969,106100482,00,0.00,N,2,5, +20250520,2790,2785,2790,2780,23891,66548213,00,0.00,N,2,5, +20250519,2785,2815,2815,2780,17391,48490506,00,0.00,N,5,-10, 20250516,2795,2820,2820,2785,16363,45722120,00,0.00,N,5,-5, 20250515,2800,2810,2815,2780,51754,144767158,00,0.00,N,2,5, 20250514,2795,2800,2810,2790,20328,56849793,00,0.00,N,5,-5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 718f6277d875..6b2a0035c710 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1429,1437,1437,1425,124192,177410800,00,0.00,N,5,-7, +20250624,1436,1444,1446,1433,108888,156423608,00,0.00,N,5,-7, +20250623,1443,1455,1455,1435,131861,190042943,00,0.00,N,5,-7, +20250620,1450,1455,1455,1449,50061,72626929,00,0.00,N,5,-4, +20250619,1454,1458,1458,1452,30877,44897155,00,0.00,N,5,-3, +20250618,1457,1459,1461,1457,84012,122458671,00,0.00,N,5,-2, +20250617,1459,1465,1466,1459,89661,130996223,00,0.00,N,5,-2, +20250616,1461,1464,1465,1460,172653,252267814,00,0.00,N,5,-2, +20250613,1463,1466,1505,1462,129162,189723959,00,0.00,N,5,-3, +20250612,1466,1467,1483,1463,54376,79703872,00,0.00,N,2,2, +20250611,1464,1464,1474,1462,50262,73647046,00,0.00,N,5,-1, +20250610,1465,1471,1471,1463,16987,24871377,00,0.00,N,5,-5, +20250609,1470,1464,1470,1463,31834,46636934,00,0.00,N,2,7, +20250605,1463,1468,1471,1462,31955,46794343,00,0.00,N,5,-3, +20250604,1466,1466,1467,1462,41686,60989625,00,0.00,N,3,0, +20250602,1466,1464,1467,1462,24695,36131633,00,0.00,N,2,2, +20250530,1464,1470,1470,1462,33058,48369615,00,0.00,N,5,-1, +20250529,1465,1469,1469,1462,16008,23429026,00,0.00,N,2,1, +20250528,1464,1470,1470,1462,26208,38397264,00,0.00,N,5,-4, +20250527,1468,1471,1471,1461,22138,32412429,00,0.00,N,2,5, +20250526,1463,1468,1468,1461,30989,45307143,00,0.00,N,5,-5, +20250523,1468,1466,1470,1461,11765,17242898,00,0.00,N,2,5, +20250522,1463,1463,1463,1460,28541,41679938,00,0.00,N,3,0, +20250521,1463,1465,1470,1461,17838,26100307,00,0.00,N,2,2, +20250520,1461,1461,1467,1459,48633,71036399,00,0.00,N,2,1, +20250519,1460,1465,1465,1460,39039,57059772,00,0.00,N,5,-2, 20250516,1462,1464,1470,1461,27272,39997152,00,0.00,N,5,-1, 20250515,1463,1480,1480,1463,84913,124398431,00,0.00,N,5,-8, 20250514,1471,1480,1480,1469,88479,130083740,00,0.00,N,5,-1, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 8e8171e8f728..ef9ec366bb0a 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,48800,49450,49450,48000,5535,268277000,00,0.00,N,5,-50, +20250624,48850,48500,49900,48300,6487,317102175,00,0.00,N,2,650, +20250623,48200,48800,49000,47950,8971,435305950,00,0.00,N,5,-600, +20250620,48800,48600,49700,48200,3849,188039650,00,0.00,N,2,200, +20250619,48600,48400,49000,47800,7999,386071400,00,0.00,N,2,150, +20250618,48450,48450,48700,48100,4436,214859000,00,0.00,N,5,-100, +20250617,48550,48950,48950,47600,13342,641551800,00,0.00,N,5,-50, +20250616,48600,49000,49500,47950,12147,589437250,00,0.00,N,5,-500, +20250613,49100,49150,49350,48300,9530,464753850,00,0.00,N,2,600, +20250612,48500,49800,49800,48400,6993,341191800,00,0.00,N,5,-900, +20250611,49400,50000,50200,49100,6039,299197650,00,0.00,N,5,-100, +20250610,49500,50100,51300,49500,5380,268784600,00,0.00,N,5,-800, +20250609,50300,51100,51200,49200,11093,551738750,00,0.00,N,5,-700, +20250605,51000,51800,52200,50700,5643,290178800,00,0.00,N,5,-900, +20250604,51900,51000,52100,50500,12114,625436800,00,0.00,N,2,1700, +20250602,50200,50100,50900,49900,7044,353586850,00,0.00,N,2,250, +20250530,49950,50500,50800,49800,4867,243874450,00,0.00,N,5,-50, +20250529,50000,50000,50400,49350,4300,214157250,00,0.00,N,2,250, +20250528,49750,49450,51000,49250,8133,405144200,00,0.00,N,2,350, +20250527,49400,49350,49900,49000,7099,351015250,00,0.00,N,2,100, +20250526,49300,49000,50000,48150,11125,543577750,00,0.00,N,3,0, +20250523,49300,49900,49900,47500,17399,840187650,00,0.00,N,3,0, +20250522,49300,49800,49850,49000,9540,470655650,00,0.00,N,5,-650, +20250521,49950,50100,51500,49600,2849,142674250,00,0.00,N,5,-50, +20250520,50000,50000,50500,49250,6529,324823150,00,0.00,N,3,0, +20250519,50000,51200,51200,48975,10189,505937550,00,0.00,N,5,-1200, 20250516,51200,51700,52000,50800,7275,373269400,00,0.00,N,3,0, 20250515,51200,52300,52300,50700,4433,227260700,00,0.00,N,5,-500, 20250514,51700,49650,51800,49300,16492,838204300,00,0.00,N,2,2050, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index b483c9a5acde..81bc47275de6 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6910,6940,6980,6750,45632,311698980,00,0.00,N,5,-30, +20250624,6940,6960,7040,6870,38431,265773910,00,0.00,N,2,40, +20250623,6900,6750,6980,6730,39755,273058915,00,0.00,N,2,20, +20250620,6880,6890,7020,6700,101555,701290280,00,0.00,N,2,80, +20250619,6800,6880,6920,6700,56446,384499775,00,0.00,N,2,10, +20250618,6790,6740,6890,6700,27788,188081185,00,0.00,N,5,-20, +20250617,6810,6830,6870,6690,54126,366963610,00,0.00,N,2,20, +20250616,6790,6660,6840,6600,51575,346290715,00,0.00,N,5,-80, +20250613,6870,6960,7050,6710,82685,565302105,00,0.00,N,5,-120, +20250612,6990,6900,7040,6890,53071,369303290,00,0.00,N,2,20, +20250611,6970,7050,7090,6820,92013,640288545,00,0.00,N,5,-150, +20250610,7120,7130,7180,6900,153712,1080156535,00,0.00,N,5,-180, +20250609,7300,7150,7300,7030,205866,1476849695,00,0.00,N,2,40, +20250605,7260,7470,7470,6920,458492,3298361245,00,0.00,N,5,-140, +20250604,7400,7970,8050,7240,1609460,12254778070,00,0.00,N,2,20, +20250602,7380,5680,7380,5600,4138686,28882097540,00,0.00,N,1,1700, +20250530,5680,5730,5750,5620,13644,77252805,00,0.00,N,5,-30, +20250529,5710,5740,5750,5610,8100,45954665,00,0.00,N,5,-10, +20250528,5720,5630,5720,5550,6817,38411995,00,0.00,N,2,110, +20250527,5610,5750,5750,5610,9905,56046590,00,0.00,N,5,-140, +20250526,5750,5520,5800,5520,15638,89051580,00,0.00,N,2,230, +20250523,5520,5560,5610,5460,12548,69347320,00,0.00,N,5,-60, +20250522,5580,5620,5960,5570,11755,66123105,00,0.00,N,5,-40, +20250521,5620,5560,5670,5560,9582,53827950,00,0.00,N,2,40, +20250520,5580,5560,5700,5560,8577,47945690,00,0.00,N,2,20, +20250519,5560,5620,5810,5550,17186,96132940,00,0.00,N,5,-70, 20250516,5630,5840,5850,5600,27945,157687175,00,0.00,N,5,-200, 20250515,5830,6030,6030,5770,19153,111749770,00,0.00,N,5,-170, 20250514,6000,6000,6000,5830,14815,87447445,00,0.00,N,2,50, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 896fa11f0d15..c96951104933 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,182000,182200,185500,178800,26961,4893897350,00,0.00,N,2,2100, +20250624,179900,179800,183000,178600,25929,4679635800,00,0.00,N,2,3800, +20250623,176100,179000,181900,172300,32933,5765410250,00,0.00,N,5,-7800, +20250620,183900,169300,184600,168000,64624,11600162100,00,0.00,N,2,14600, +20250619,169300,171200,171500,168400,11811,2001614300,00,0.00,N,5,-1500, +20250618,170800,166200,171900,166200,13232,2243676300,00,0.00,N,2,3000, +20250617,167800,166100,172800,165000,21879,3700113150,00,0.00,N,2,1600, +20250616,166200,167000,167800,162100,12018,1980494750,00,0.00,N,5,-800, +20250613,167000,169200,172900,164500,32545,5421485050,00,0.00,N,5,-2400, +20250612,169400,171000,172900,169400,22234,3788917500,00,0.00,N,5,-2500, +20250611,171900,169100,172800,169100,26108,4478542300,00,0.00,N,2,3200, +20250610,168700,167100,170000,166200,14496,2445016950,00,0.00,N,2,2100, +20250609,166600,166900,168800,166000,15046,2517150200,00,0.00,N,5,-100, +20250605,166700,163600,168800,162400,28426,4731086850,00,0.00,N,2,2700, +20250604,164000,164300,165800,163000,19442,3203573050,00,0.00,N,2,2800, +20250602,161200,158800,162600,158800,20533,3314031400,00,0.00,N,2,1600, +20250530,159600,160300,162700,158800,20048,3205698900,00,0.00,N,5,-2000, +20250529,161600,161800,162100,159000,16642,2677442850,00,0.00,N,2,1600, +20250528,160000,157100,160000,156200,22808,3624547000,00,0.00,N,2,4000, +20250527,156000,157500,157900,155000,19238,2996459100,00,0.00,N,5,-1900, +20250526,157900,159800,162000,157100,21979,3503872800,00,0.00,N,5,-1400, +20250523,159300,163200,163200,158400,20918,3342120050,00,0.00,N,5,-2300, +20250522,161600,166000,166000,161000,22436,3641086700,00,0.00,N,5,-4400, +20250521,166000,166300,168100,165900,9750,1624662650,00,0.00,N,5,-200, +20250520,166200,172700,172700,164900,31775,5305697950,00,0.00,N,5,-3500, +20250519,169700,175100,176200,168500,30805,5258808550,00,0.00,N,5,-8200, 20250516,177900,181400,181400,175300,16061,2841880250,00,0.00,N,5,-1900, 20250515,179800,184600,189500,179200,21782,3976518100,00,0.00,N,5,-7200, 20250514,187000,184000,189300,183700,30610,5723606400,00,0.00,N,2,4400, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 5424ede30f88..69b57595a077 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2780,2940,3065,2735,5352781,15434072028,00,0.00,N,5,-160, +20250624,2940,2890,3480,2825,19676487,60851950051,00,0.00,N,2,50, +20250623,2890,2310,2930,2290,21027247,57284173269,00,0.00,N,2,625, +20250620,2265,2190,2335,2165,1855960,4205910817,00,0.00,N,2,75, +20250619,2190,2325,2325,2170,884474,1952131194,00,0.00,N,5,-95, +20250618,2285,2220,2315,2170,1049554,2372057726,00,0.00,N,2,70, +20250617,2215,2240,2280,2150,1213816,2693668332,00,0.00,N,5,-15, +20250616,2230,2250,2325,2210,988974,2238813085,00,0.00,N,5,-55, +20250613,2285,2400,2455,2240,957820,2214651831,00,0.00,N,5,-70, +20250612,2355,2490,2500,2350,1091537,2617997902,00,0.00,N,5,-130, +20250611,2485,2520,2535,2450,773943,1928117302,00,0.00,N,5,-25, +20250610,2510,2475,2530,2400,953612,2351532233,00,0.00,N,2,35, +20250609,2475,2410,2545,2355,1815241,4479789359,00,0.00,N,2,125, +20250605,2350,2395,2475,2315,1220577,2913623606,00,0.00,N,5,-45, +20250604,2395,2220,2510,2170,4106469,9799182077,00,0.00,N,2,235, +20250602,2160,2135,2200,2055,758708,1611417117,00,0.00,N,2,5, +20250530,2155,2200,2270,2155,472406,1039875181,00,0.00,N,5,-45, +20250529,2200,2255,2300,2195,560518,1246726910,00,0.00,N,5,-55, +20250528,2255,2205,2310,2175,739768,1666232744,00,0.00,N,2,70, +20250527,2185,2250,2275,2165,417070,919481471,00,0.00,N,5,-65, +20250526,2250,2200,2250,2160,452744,1003092909,00,0.00,N,2,55, +20250523,2195,2265,2550,2190,3460938,8179285579,00,0.00,N,5,-60, +20250522,2255,2315,2365,2230,555393,1271823691,00,0.00,N,5,-60, +20250521,2315,2345,2445,2310,714642,1682893132,00,0.00,N,5,-20, +20250520,2335,2400,2520,2335,805423,1933603251,00,0.00,N,5,-115, +20250519,2450,2720,2750,2400,1755553,4439490411,00,0.00,N,5,-165, 20250516,2615,2685,2690,2510,1222522,3137856595,00,0.00,N,5,-65, 20250515,2680,2575,2760,2505,3272282,8751850530,00,0.00,N,2,125, 20250514,2555,2570,2700,2545,2293515,5978336695,00,0.00,N,5,-65, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 3162a90b3ec9..c145607006b6 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21850,22500,22750,21450,729738,16049477700,00,0.00,N,5,-950, +20250624,22800,24200,24400,22750,640056,14988440025,00,0.00,N,5,-1200, +20250623,24000,23200,24350,23000,418758,9918004075,00,0.00,N,3,0, +20250620,24000,24500,24900,23350,760961,18210999400,00,0.00,N,2,300, +20250619,23700,22350,24000,21850,998060,22932920350,00,0.00,N,2,1850, +20250618,21850,21700,22350,21300,464924,10126980675,00,0.00,N,5,-350, +20250617,22200,21000,22500,20550,701334,15370952975,00,0.00,N,2,950, +20250616,21250,22000,22700,21150,901887,19576924900,00,0.00,N,5,-900, +20250613,22150,23000,23000,21300,1188505,26185335350,00,0.00,N,2,300, +20250612,21850,21750,22450,21350,1207644,26448563900,00,0.00,N,2,450, +20250611,21400,20400,22000,19750,1181922,25350984360,00,0.00,N,2,600, +20250610,20800,18000,20900,17620,1771810,34062008125,00,0.00,N,2,2820, +20250609,17980,18000,18080,16800,1074595,18756133820,00,0.00,N,5,-200, +20250605,18180,17930,18620,17640,742260,13421893695,00,0.00,N,2,100, +20250604,18080,19000,19030,17760,1277217,23294461900,00,0.00,N,5,-1200, +20250602,19280,18500,19450,18100,1328386,25150014015,00,0.00,N,2,1570, +20250530,17710,18020,18250,17450,674990,11979005230,00,0.00,N,5,-190, +20250529,17900,18190,18200,17260,1128207,20018240850,00,0.00,N,5,-400, +20250528,18300,19000,19330,18260,2087179,37968152715,00,0.00,N,5,-30, +20250527,18330,17340,18470,17280,943560,16911733775,00,0.00,N,2,1010, +20250526,17320,17260,17500,16660,776659,13341620690,00,0.00,N,5,-80, +20250523,17400,17310,18320,16900,1281902,22855459160,00,0.00,N,2,250, +20250522,17150,17140,17540,16700,508343,8694271850,00,0.00,N,2,10, +20250521,17140,17380,17510,17010,490712,8464249590,00,0.00,N,2,100, +20250520,17040,17960,18130,16200,699772,12147992365,00,0.00,N,5,-460, +20250519,17500,18320,18440,17300,745204,13174915005,00,0.00,N,5,-1100, 20250516,18600,17200,18730,17060,1311945,23794592105,00,0.00,N,2,1370, 20250515,17230,17440,17600,16760,770967,13196168335,00,0.00,N,5,-300, 20250514,17530,14850,17890,14610,2561130,43095004515,00,0.00,N,2,2330, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 2057f6b88f97..2292d94483eb 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1041,1037,1045,1012,100900,104557394,00,0.00,N,5,-3, +20250624,1044,1026,1045,1022,86341,89254258,00,0.00,N,2,21, +20250623,1023,1037,1041,1015,141716,145761815,00,0.00,N,5,-24, +20250620,1047,1043,1052,1031,132092,138039338,00,0.00,N,2,4, +20250619,1043,1042,1047,1031,90650,93952794,00,0.00,N,2,2, +20250618,1041,1047,1047,1027,73515,76265656,00,0.00,N,2,1, +20250617,1040,1051,1051,1034,54321,56538822,00,0.00,N,2,2, +20250616,1038,1035,1064,1029,66375,69019282,00,0.00,N,5,-7, +20250613,1045,1060,1064,1022,152381,158078262,00,0.00,N,5,-2, +20250612,1047,1046,1053,1030,72266,75572010,00,0.00,N,5,-3, +20250611,1050,1035,1053,1029,69575,72416281,00,0.00,N,2,15, +20250610,1035,1042,1042,1022,67981,70194308,00,0.00,N,3,0, +20250609,1035,1014,1035,1011,102162,104464707,00,0.00,N,2,27, +20250605,1008,1013,1022,1005,118928,120101838,00,0.00,N,5,-5, +20250604,1013,1005,1024,1004,81932,82610961,00,0.00,N,2,8, +20250602,1005,1009,1015,1005,85676,86338090,00,0.00,N,5,-10, +20250530,1015,1021,1025,1003,108484,109934065,00,0.00,N,5,-6, +20250529,1021,1030,1042,1012,104685,106905306,00,0.00,N,3,0, +20250528,1021,1018,1025,1012,88382,90000604,00,0.00,N,2,3, +20250527,1018,1024,1028,1010,78450,79616954,00,0.00,N,3,0, +20250526,1018,1019,1029,1004,89240,90490519,00,0.00,N,3,0, +20250523,1018,1030,1035,1018,91573,93593855,00,0.00,N,5,-11, +20250522,1029,1022,1039,1022,97216,99944169,00,0.00,N,5,-1, +20250521,1030,1027,1049,1023,59571,61381837,00,0.00,N,2,3, +20250520,1027,1026,1043,1020,113542,117021834,00,0.00,N,2,2, +20250519,1025,1073,1103,1024,906782,957484569,00,0.00,N,3,0, 20250516,1025,1049,1049,1004,398548,412218416,00,0.00,N,5,-16, 20250515,1041,1069,1069,1038,134472,140783349,00,0.00,N,5,-18, 20250514,1059,1067,1071,1057,75033,79462660,00,0.00,N,5,-8, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 44ab9f86d082..be377063eda3 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25250,25300,25700,25000,17186,433020700,00,0.00,N,5,-50, +20250624,25300,24350,25550,24350,39776,998948125,00,0.00,N,2,1400, +20250623,23900,24350,24350,23650,13836,330107525,00,0.00,N,5,-1000, +20250620,24900,24300,25100,24150,27477,678666775,00,0.00,N,2,800, +20250619,24100,23750,24300,23400,17038,407056550,00,0.00,N,2,550, +20250618,23550,23750,24100,23250,12858,302487300,00,0.00,N,2,250, +20250617,23300,23650,24100,23200,21978,518038825,00,0.00,N,5,-200, +20250616,23500,23500,24100,23100,24179,565015175,00,0.00,N,5,-400, +20250613,23900,25300,25300,23800,43907,1064144400,00,0.00,N,5,-1300, +20250612,25200,25100,25700,24750,16343,412827325,00,0.00,N,2,250, +20250611,24950,24800,25400,24700,14851,370742600,00,0.00,N,2,400, +20250610,24550,24900,25300,24550,24110,599285900,00,0.00,N,5,-150, +20250609,24700,25650,25800,24450,45377,1125323625,00,0.00,N,5,-1000, +20250605,25700,25850,26300,25350,37607,971597600,00,0.00,N,5,-150, +20250604,25850,26800,27200,25400,46356,1217349675,00,0.00,N,5,-800, +20250602,26650,26750,27250,26500,20880,558704300,00,0.00,N,5,-200, +20250530,26850,26850,27550,26200,23802,640078350,00,0.00,N,2,100, +20250529,26750,26500,27200,26050,31886,848587425,00,0.00,N,5,-450, +20250528,27200,28800,28900,26200,164006,4499892000,00,0.00,N,2,2850, +20250527,24350,24150,24400,23400,18907,450702550,00,0.00,N,2,200, +20250526,24150,24000,24700,23900,9523,231382300,00,0.00,N,2,150, +20250523,24000,24000,24500,23750,15038,359689500,00,0.00,N,5,-100, +20250522,24100,24150,24650,23850,9901,238731400,00,0.00,N,5,-450, +20250521,24550,24600,25150,24500,9425,233117650,00,0.00,N,5,-250, +20250520,24800,25050,25250,24400,18349,452965700,00,0.00,N,5,-250, +20250519,25050,24900,25650,24700,14158,354499050,00,0.00,N,5,-450, 20250516,25500,26100,26550,25350,18948,487778025,00,0.00,N,5,-700, 20250515,26200,26650,26650,26050,8835,233006050,00,0.00,N,5,-400, 20250514,26600,26100,26700,25400,16724,437471050,00,0.00,N,2,300, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index c9cf566a6eeb..398adee14113 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8050,8160,8210,8050,12844,103728660,00,0.00,N,5,-200, +20250624,8250,7980,8280,7960,14927,120677005,00,0.00,N,2,290, +20250623,7960,8010,8160,7960,21837,174834480,00,0.00,N,5,-230, +20250620,8190,8200,8280,7980,8217,67163830,00,0.00,N,5,-10, +20250619,8200,8090,8200,8000,11548,94054220,00,0.00,N,2,60, +20250618,8140,7990,8200,7950,23960,194082900,00,0.00,N,2,120, +20250617,8020,8000,8180,7920,21713,174135515,00,0.00,N,2,10, +20250616,8010,8110,8110,7920,26077,208287060,00,0.00,N,5,-100, +20250613,8110,8000,8160,7870,40518,323934470,00,0.00,N,2,60, +20250612,8050,8050,8070,7950,30406,243244120,00,0.00,N,3,0, +20250611,8050,8270,8270,8040,17634,142512340,00,0.00,N,5,-120, +20250610,8170,8020,8200,8020,7531,61020030,00,0.00,N,2,110, +20250609,8060,8340,8340,8030,52394,426691660,00,0.00,N,5,-280, +20250605,8340,8350,8370,8190,16053,132875830,00,0.00,N,2,80, +20250604,8260,8340,8570,8210,20283,168713125,00,0.00,N,5,-80, +20250602,8340,8270,8400,8240,11099,92365730,00,0.00,N,2,80, +20250530,8260,8260,8370,8150,7672,63196460,00,0.00,N,3,0, +20250529,8260,8190,8330,8190,5794,47798410,00,0.00,N,3,0, +20250528,8260,8300,8350,8150,11410,94210880,00,0.00,N,5,-40, +20250527,8300,8270,8350,8180,9849,81351720,00,0.00,N,2,30, +20250526,8270,8340,8340,8170,11052,91025640,00,0.00,N,5,-70, +20250523,8340,8350,8620,8300,8364,69859770,00,0.00,N,5,-20, +20250522,8360,8640,8640,8350,13906,116650240,00,0.00,N,5,-280, +20250521,8640,8700,8790,8600,9895,85769195,00,0.00,N,5,-60, +20250520,8700,8350,8780,8350,38439,332312950,00,0.00,N,2,340, +20250519,8360,8990,8990,8360,33824,292137895,00,0.00,N,5,-540, 20250516,8900,8960,9070,8810,62866,562717110,00,0.00,N,5,-60, 20250515,8960,8900,9110,8830,76908,693162660,00,0.00,N,2,70, 20250514,8890,8710,8900,8710,49842,441176225,00,0.00,N,2,210, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 314cde6a650f..de5e886b1594 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20500,20650,20800,20000,39239,793986975,00,0.00,N,5,-150, +20250624,20650,21300,21450,19800,88004,1784055690,00,0.00,N,5,-350, +20250623,21000,21650,21800,20700,62009,1312328375,00,0.00,N,5,-800, +20250620,21800,20900,21850,20300,120045,2551331975,00,0.00,N,2,1500, +20250619,20300,19860,20350,19480,36113,720425830,00,0.00,N,2,360, +20250618,19940,20450,20450,19410,63886,1259918700,00,0.00,N,5,-310, +20250617,20250,20100,20600,19720,62918,1255393290,00,0.00,N,5,-150, +20250616,20400,20900,21100,20350,29719,611254150,00,0.00,N,5,-200, +20250613,20600,20700,21200,20000,53460,1096588250,00,0.00,N,5,-250, +20250612,20850,19880,21550,19750,114840,2395768935,00,0.00,N,2,930, +20250611,19920,19190,19950,18990,49137,958235370,00,0.00,N,2,720, +20250610,19200,18550,19250,18490,52380,995172720,00,0.00,N,2,620, +20250609,18580,19030,19030,18180,43046,798774285,00,0.00,N,5,-450, +20250605,19030,18970,19250,18870,35029,666731555,00,0.00,N,5,-170, +20250604,19200,19180,19460,18800,44513,854984885,00,0.00,N,2,70, +20250602,19130,19470,19490,18730,50502,963497270,00,0.00,N,5,-140, +20250530,19270,18700,19270,18200,91810,1729930950,00,0.00,N,2,640, +20250529,18630,19150,19180,18600,35402,665971150,00,0.00,N,5,-720, +20250528,19350,19420,19420,18880,65305,1245831920,00,0.00,N,5,-60, +20250527,19410,19340,19880,18610,90441,1758046440,00,0.00,N,2,260, +20250526,19150,18310,19170,18310,75017,1419875080,00,0.00,N,2,710, +20250523,18440,18000,18440,17630,60194,1092016010,00,0.00,N,2,650, +20250522,17790,17600,17910,17600,30927,550072320,00,0.00,N,2,40, +20250521,17750,17490,17980,17470,64228,1137781780,00,0.00,N,2,910, +20250520,16840,16770,17000,16690,21086,355675535,00,0.00,N,5,-30, +20250519,16870,16350,16990,16350,24604,409369080,00,0.00,N,5,-100, 20250516,16970,17580,17580,16940,28191,482612370,00,0.00,N,5,-440, 20250515,17410,17790,17790,17280,25891,452126495,00,0.00,N,2,10, 20250514,17400,17150,17520,16990,29267,507161350,00,0.00,N,2,440, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 9d7a50f14bbf..f7501c9345a7 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2415,2540,2540,2400,84361,205364646,00,0.00,N,5,-65, +20250624,2480,2470,2545,2470,70306,175253092,00,0.00,N,2,10, +20250623,2470,2500,2500,2450,33643,83101422,00,0.00,N,5,-30, +20250620,2500,2500,2560,2455,64717,162528656,00,0.00,N,3,0, +20250619,2500,2550,2550,2445,29124,72316890,00,0.00,N,3,0, +20250618,2500,2505,2695,2410,167527,428514058,00,0.00,N,5,-5, +20250617,2505,2460,2515,2410,60876,150006780,00,0.00,N,2,25, +20250616,2480,2510,2515,2445,41131,101487110,00,0.00,N,5,-30, +20250613,2510,2610,2610,2475,94645,237320650,00,0.00,N,5,-105, +20250612,2615,2645,2655,2595,35152,91847391,00,0.00,N,5,-30, +20250611,2645,2655,2670,2625,49057,129977045,00,0.00,N,5,-10, +20250610,2655,2665,2690,2615,69171,183166840,00,0.00,N,5,-10, +20250609,2665,2670,2670,2625,70297,185913499,00,0.00,N,2,40, +20250605,2625,2630,2675,2585,144522,378035955,00,0.00,N,5,-25, +20250604,2650,2670,2695,2600,84714,225428655,00,0.00,N,5,-20, +20250602,2670,2590,2690,2560,130628,347290020,00,0.00,N,2,55, +20250530,2615,2655,2665,2570,58004,151678655,00,0.00,N,5,-40, +20250529,2655,2660,2695,2610,91840,242950929,00,0.00,N,5,-25, +20250528,2680,2655,2690,2620,155623,412384768,00,0.00,N,2,60, +20250527,2620,2625,2670,2580,77689,203843415,00,0.00,N,5,-20, +20250526,2640,2785,2785,2550,145826,384951657,00,0.00,N,5,-130, +20250523,2770,2505,2810,2505,632292,1711646118,00,0.00,N,2,240, +20250522,2530,2525,2555,2490,41793,104884145,00,0.00,N,5,-15, +20250521,2545,2550,2560,2510,22074,56037940,00,0.00,N,2,25, +20250520,2520,2495,2550,2485,75440,188545037,00,0.00,N,3,0, +20250519,2520,2560,2600,2465,75433,189584172,00,0.00,N,5,-120, 20250516,2640,2620,2695,2565,49146,129108950,00,0.00,N,3,0, 20250515,2640,2620,2665,2600,31543,82620365,00,0.00,N,5,-5, 20250514,2645,2560,2645,2540,59787,156039445,00,0.00,N,2,85, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index fc212cbcbf2f..165d8268b866 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27700,28250,28500,27500,173975,4835271050,00,0.00,N,5,-550, +20250624,28250,27900,28400,27500,281780,7905339225,00,0.00,N,2,450, +20250623,27800,25900,28000,25150,488436,13225094100,00,0.00,N,2,1650, +20250620,26150,24750,26600,24350,511160,13298852900,00,0.00,N,2,1450, +20250619,24700,24200,24850,23450,203112,4933308800,00,0.00,N,2,550, +20250618,24150,22450,25300,22450,492328,11965803800,00,0.00,N,2,1450, +20250617,22700,22650,23300,22300,104133,2373131600,00,0.00,N,2,50, +20250616,22650,22800,23050,22350,80042,1805601425,00,0.00,N,5,-150, +20250613,22800,23250,23250,22500,91895,2099932975,00,0.00,N,5,-650, +20250612,23450,22900,23800,22750,238259,5602175500,00,0.00,N,2,450, +20250611,23000,22850,23250,22400,124109,2831677650,00,0.00,N,2,400, +20250610,22600,22550,22800,22200,101476,2287185050,00,0.00,N,2,300, +20250609,22300,22350,22450,21800,114193,2535801150,00,0.00,N,5,-50, +20250605,22350,21600,22500,21500,87267,1933474200,00,0.00,N,2,700, +20250604,21650,21200,22150,21200,109742,2387297600,00,0.00,N,2,650, +20250602,21000,21400,21500,20850,96177,2024048600,00,0.00,N,5,-350, +20250530,21350,21000,21450,20750,119461,2530126275,00,0.00,N,2,100, +20250529,21250,21300,21550,20850,144657,3078485750,00,0.00,N,2,100, +20250528,21150,20050,21250,19870,232399,4814889115,00,0.00,N,2,1190, +20250527,19960,20350,20400,19950,143207,2870127825,00,0.00,N,5,-540, +20250526,20500,20250,21200,20150,144242,2963608400,00,0.00,N,2,400, +20250523,20100,20700,20750,19980,132218,2659194240,00,0.00,N,5,-450, +20250522,20550,20650,20800,20300,119541,2451882500,00,0.00,N,5,-250, +20250521,20800,21050,21450,20775,99698,2099590450,00,0.00,N,5,-250, +20250520,21050,22050,22300,20950,204903,4349427025,00,0.00,N,5,-1050, +20250519,22100,22000,22750,21950,99150,2211264000,00,0.00,N,5,-150, 20250516,22250,22650,22900,22050,89570,1991637825,00,0.00,N,5,-400, 20250515,22650,22650,22950,22500,58352,1328773925,00,0.00,N,5,-200, 20250514,22850,22900,23050,22300,105210,2390247425,00,0.00,N,2,100, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index f293854c6026..ee819fb2e890 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4550,4535,4605,4505,5604,25523565,00,0.00,N,5,-20, +20250624,4570,4520,4590,4430,7191,32651255,00,0.00,N,3,0, +20250623,4570,4565,4585,4400,9059,40627390,00,0.00,N,5,-75, +20250620,4645,4540,4685,4495,10323,47642082,00,0.00,N,2,95, +20250619,4550,4550,4550,4485,1180,5331730,00,0.00,N,3,0, +20250618,4550,4475,4570,4470,3829,17239105,00,0.00,N,2,25, +20250617,4525,4560,4560,4430,5140,23087670,00,0.00,N,5,-35, +20250616,4560,4555,4575,4500,1817,8252900,00,0.00,N,2,10, +20250613,4550,4595,4600,4415,7521,34012716,00,0.00,N,5,-45, +20250612,4595,4560,4600,4545,4681,21463575,00,0.00,N,2,5, +20250611,4590,4380,4630,4380,14735,67170000,00,0.00,N,2,215, +20250610,4375,4330,4480,4330,8006,35234045,00,0.00,N,2,45, +20250609,4330,4340,4340,4290,11422,49385370,00,0.00,N,2,5, +20250605,4325,4270,4395,4270,6739,29186940,00,0.00,N,2,20, +20250604,4305,4345,4345,4295,12910,55735120,00,0.00,N,5,-45, +20250602,4350,4430,4430,4270,7181,30945170,00,0.00,N,5,-20, +20250530,4370,4255,4390,4255,4785,20564195,00,0.00,N,2,60, +20250529,4310,4325,4405,4270,6873,29548692,00,0.00,N,5,-20, +20250528,4330,4380,4405,4260,12199,52666125,00,0.00,N,2,5, +20250527,4325,4340,4365,4215,11959,51133210,00,0.00,N,2,25, +20250526,4300,4205,4315,4190,6990,29619875,00,0.00,N,2,40, +20250523,4260,4250,4350,4200,12233,51684075,00,0.00,N,5,-35, +20250522,4295,4355,4395,4250,9294,39778180,00,0.00,N,5,-110, +20250521,4405,4300,4415,4250,6757,29165150,00,0.00,N,2,105, +20250520,4300,4360,4405,4275,7769,33540220,00,0.00,N,5,-105, +20250519,4405,4470,4470,4335,10639,46564715,00,0.00,N,5,-65, 20250516,4470,4290,4545,4290,9686,43133205,00,0.00,N,2,180, 20250515,4290,4400,4480,4270,6557,28281960,00,0.00,N,5,-120, 20250514,4410,4440,4470,4350,9136,40131980,00,0.00,N,2,30, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 34787d510d2a..f45adddb2415 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6310,6310,6310,6170,156227,977107500,00,0.00,N,2,30, +20250624,6280,6310,6330,6170,164483,1028146800,00,0.00,N,2,20, +20250623,6260,6100,6270,5930,135547,836747100,00,0.00,N,2,30, +20250620,6230,5860,6460,5850,1250586,7782384595,00,0.00,N,2,430, +20250619,5800,5890,5930,5770,133406,782951245,00,0.00,N,5,-70, +20250618,5870,5850,5920,5790,88059,516830820,00,0.00,N,2,20, +20250617,5850,5900,5900,5770,69140,403304590,00,0.00,N,3,0, +20250616,5850,5860,5910,5740,36231,211337620,00,0.00,N,5,-60, +20250613,5910,6080,6100,5800,76061,448663290,00,0.00,N,5,-150, +20250612,6060,6240,6240,6030,149048,904085710,00,0.00,N,5,-180, +20250611,6240,6180,6240,6140,61718,382789580,00,0.00,N,2,90, +20250610,6150,6200,6310,6090,181841,1126106465,00,0.00,N,2,40, +20250609,6110,6460,6610,6090,370591,2350520310,00,0.00,N,5,-340, +20250605,6450,6460,6550,6370,169992,1097362640,00,0.00,N,3,0, +20250604,6450,6150,6500,6080,325146,2062111765,00,0.00,N,2,330, +20250602,6120,6030,6150,6030,83105,507939020,00,0.00,N,2,100, +20250530,6020,6000,6080,5970,65293,393953760,00,0.00,N,5,-20, +20250529,6040,5990,6080,5940,65933,395341340,00,0.00,N,2,70, +20250528,5970,6000,6100,5950,126860,762872825,00,0.00,N,2,20, +20250527,5950,6120,6180,5930,129748,789647465,00,0.00,N,5,-80, +20250526,6030,5970,6100,5890,150864,909206890,00,0.00,N,2,90, +20250523,5940,5570,6120,5570,345807,2066697500,00,0.00,N,2,330, +20250522,5610,5700,5770,5540,71912,409306475,00,0.00,N,5,-90, +20250521,5700,5540,5750,5400,115114,637395000,00,0.00,N,2,100, +20250520,5600,6140,6340,5560,546194,3258260505,00,0.00,N,5,-250, +20250519,5850,5970,5970,5700,76669,445901730,00,0.00,N,5,-70, 20250516,5920,5910,5940,5720,99050,580114730,00,0.00,N,2,80, 20250515,5840,5840,5930,5770,39931,233406645,00,0.00,N,5,-20, 20250514,5860,5810,5870,5750,23509,136741370,00,0.00,N,2,50, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 60b8e6bd108e..b2e67ca1c1bc 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2260,2235,2295,2175,174064,391817545,00,0.00,N,2,15, +20250624,2245,2165,2255,2145,120316,264197097,00,0.00,N,2,70, +20250623,2175,2170,2190,2115,37959,81473015,00,0.00,N,2,5, +20250620,2170,2155,2170,2110,74213,158792890,00,0.00,N,2,15, +20250619,2155,2165,2165,2125,25915,55540795,00,0.00,N,5,-10, +20250618,2165,2205,2225,2135,99214,214059500,00,0.00,N,5,-65, +20250617,2230,2195,2260,2180,65471,145335835,00,0.00,N,2,5, +20250616,2225,2165,2230,2150,29365,64202160,00,0.00,N,2,50, +20250613,2175,2275,2275,2165,66782,146063325,00,0.00,N,5,-100, +20250612,2275,2260,2295,2205,49306,110680035,00,0.00,N,2,35, +20250611,2240,2225,2260,2225,57533,128768543,00,0.00,N,2,15, +20250610,2225,2160,2245,2120,98453,216264195,00,0.00,N,2,85, +20250609,2140,2135,2185,2110,30837,66376363,00,0.00,N,2,5, +20250605,2135,2155,2195,2105,79683,169678167,00,0.00,N,5,-20, +20250604,2155,2105,2200,2090,64275,138580992,00,0.00,N,2,35, +20250602,2120,2120,2145,2090,25593,53912270,00,0.00,N,3,0, +20250530,2120,2110,2145,2075,45391,95009440,00,0.00,N,5,-15, +20250529,2135,2105,2140,2105,20606,43639550,00,0.00,N,2,35, +20250528,2100,2090,2120,2080,18899,39714560,00,0.00,N,3,0, +20250527,2100,2100,2100,2015,25588,52913405,00,0.00,N,2,15, +20250526,2085,2060,2090,2030,58886,121229795,00,0.00,N,2,25, +20250523,2060,2115,2130,2050,55455,115154545,00,0.00,N,5,-55, +20250522,2115,2110,2135,2070,40130,83849970,00,0.00,N,2,5, +20250521,2110,2100,2155,2100,39606,84287775,00,0.00,N,2,15, +20250520,2095,2110,2150,2080,74658,156772505,00,0.00,N,5,-30, +20250519,2125,2165,2180,2100,97783,207731900,00,0.00,N,5,-40, 20250516,2165,2230,2230,2145,69220,149806535,00,0.00,N,5,-40, 20250515,2205,2245,2255,2185,61627,136006904,00,0.00,N,5,-40, 20250514,2245,2325,2335,2240,56750,128994525,00,0.00,N,5,-55, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index ab5033016ed1..c0f9dafecc04 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8930,9180,9180,8770,36301,321527405,00,0.00,N,5,-30, +20250624,8960,8980,9230,8900,20309,181982710,00,0.00,N,5,-60, +20250623,9020,9480,9480,8880,25915,233136330,00,0.00,N,5,-170, +20250620,9190,8760,9290,8690,25967,233434020,00,0.00,N,2,360, +20250619,8830,8810,9000,8580,30995,271222730,00,0.00,N,2,20, +20250618,8810,9130,9130,8760,22908,204301865,00,0.00,N,5,-230, +20250617,9040,9000,9090,8880,16480,147310530,00,0.00,N,3,0, +20250616,9040,9120,9120,8850,29618,265131735,00,0.00,N,5,-100, +20250613,9140,9440,9650,9050,30675,280588200,00,0.00,N,5,-300, +20250612,9440,9440,9500,9250,14567,136480905,00,0.00,N,2,10, +20250611,9430,9360,9630,9230,30954,293385480,00,0.00,N,2,70, +20250610,9360,9380,9390,9150,18778,174124810,00,0.00,N,5,-20, +20250609,9380,9490,9590,9100,25068,230662360,00,0.00,N,5,-50, +20250605,9430,9140,9430,9140,14743,138028460,00,0.00,N,2,290, +20250604,9140,9280,9290,8870,53155,479261850,00,0.00,N,5,-140, +20250602,9280,9240,9450,9100,22404,205795365,00,0.00,N,2,40, +20250530,9240,9220,9460,9000,14736,135655080,00,0.00,N,2,10, +20250529,9230,9480,9480,9160,53712,496853930,00,0.00,N,5,-250, +20250528,9480,9480,9550,9270,24225,227443100,00,0.00,N,3,0, +20250527,9480,9380,9560,9275,30289,283372305,00,0.00,N,2,100, +20250526,9380,9380,9540,9100,43350,398797205,00,0.00,N,3,0, +20250523,9380,9570,9580,9080,49880,462249090,00,0.00,N,5,-170, +20250522,9550,9520,9800,9400,16290,155149580,00,0.00,N,2,20, +20250521,9530,9870,10010,9470,54368,522444505,00,0.00,N,5,-330, +20250520,9860,10090,10090,9760,45097,447787755,00,0.00,N,5,-50, +20250519,9910,10100,10100,9720,39378,387307240,00,0.00,N,3,0, 20250516,9910,10000,10090,9880,28620,285297800,00,0.00,N,5,-170, 20250515,10080,10230,10230,9920,30070,301408800,00,0.00,N,5,-160, 20250514,10240,10110,10240,9920,25404,254918535,00,0.00,N,2,130, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 2d0cfd4c94fa..2c54a4c7f6a4 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1778,1806,1828,1777,174294,314401906,00,0.00,N,5,-22, +20250624,1800,1763,1804,1763,184435,330126536,00,0.00,N,2,45, +20250623,1755,1789,1805,1743,254720,446206663,00,0.00,N,5,-50, +20250620,1805,1827,1836,1802,268730,488500243,00,0.00,N,5,-13, +20250619,1818,1815,1831,1774,187571,338524930,00,0.00,N,2,2, +20250618,1816,1766,1825,1757,429549,774985391,00,0.00,N,2,53, +20250617,1763,1746,1802,1740,224657,397857042,00,0.00,N,2,12, +20250616,1751,1710,1764,1696,225677,389721747,00,0.00,N,2,4, +20250613,1747,1787,1798,1714,323640,562273575,00,0.00,N,5,-39, +20250612,1786,1780,1812,1768,186689,332818633,00,0.00,N,2,13, +20250611,1773,1777,1785,1747,189879,335044368,00,0.00,N,2,8, +20250610,1765,1762,1787,1749,190460,336391056,00,0.00,N,5,-3, +20250609,1768,1735,1774,1727,209672,367105529,00,0.00,N,2,28, +20250605,1740,1714,1756,1714,170350,295903433,00,0.00,N,2,29, +20250604,1711,1666,1739,1666,97522,166288516,00,0.00,N,2,48, +20250602,1663,1659,1695,1657,133914,223940226,00,0.00,N,5,-7, +20250530,1670,1667,1696,1667,92262,154777669,00,0.00,N,5,-12, +20250529,1682,1690,1702,1680,120548,203422731,00,0.00,N,5,-8, +20250528,1690,1683,1720,1666,147157,249296588,00,0.00,N,2,19, +20250527,1671,1667,1708,1664,105818,177351582,00,0.00,N,5,-5, +20250526,1676,1660,1705,1656,107136,180221082,00,0.00,N,2,11, +20250523,1665,1695,1709,1665,164735,277570118,00,0.00,N,5,-7, +20250522,1672,1681,1700,1670,92305,154918352,00,0.00,N,5,-21, +20250521,1693,1700,1725,1681,131557,223644863,00,0.00,N,5,-13, +20250520,1706,1668,1725,1668,181258,308098058,00,0.00,N,2,4, +20250519,1702,1783,1783,1670,622209,1066473396,00,0.00,N,5,-95, 20250516,1797,1810,1877,1795,342662,622608003,00,0.00,N,5,-23, 20250515,1820,1857,1868,1811,160791,295054434,00,0.00,N,5,-36, 20250514,1856,1878,1878,1846,214081,397331033,00,0.00,N,5,-22, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index f6bdb925893c..12afdf7cf14e 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3410,3300,3470,3210,98516,328718620,00,0.00,N,2,135, +20250624,3275,3335,3335,3235,103873,339952000,00,0.00,N,2,20, +20250623,3255,3150,3290,3120,117782,377209597,00,0.00,N,2,60, +20250620,3195,3280,3280,3150,80290,257244171,00,0.00,N,5,-45, +20250619,3240,3145,3335,3145,125987,408834872,00,0.00,N,2,110, +20250618,3130,3140,3170,3090,62234,194022040,00,0.00,N,5,-30, +20250617,3160,3180,3285,3080,115218,366160817,00,0.00,N,2,40, +20250616,3120,3035,3140,2990,229054,708911597,00,0.00,N,2,60, +20250613,3060,3210,3225,3035,228141,705148870,00,0.00,N,5,-150, +20250612,3210,3215,3280,3140,168999,540502500,00,0.00,N,2,70, +20250611,3140,3170,3195,3060,159857,501662084,00,0.00,N,5,-60, +20250610,3200,3295,3425,3155,457349,1489186364,00,0.00,N,5,-20, +20250609,3220,3105,3390,3085,554342,1804786374,00,0.00,N,2,220, +20250605,3000,2970,3060,2915,263487,784670235,00,0.00,N,2,50, +20250604,2950,3000,3295,2810,688035,2078543062,00,0.00,N,2,210, +20250602,2740,2840,2855,2685,112947,313285350,00,0.00,N,5,-5, +20250530,2745,2710,2785,2705,54585,149689205,00,0.00,N,2,10, +20250529,2735,2625,2770,2575,147321,394449263,00,0.00,N,2,130, +20250528,2605,2575,2675,2560,87985,229191355,00,0.00,N,2,5, +20250527,2600,2430,2635,2415,115589,290250347,00,0.00,N,2,140, +20250526,2460,2315,2460,2275,55421,131451240,00,0.00,N,2,130, +20250523,2330,2335,2345,2290,60212,139120045,00,0.00,N,2,15, +20250522,2315,2250,2335,2235,52233,120655765,00,0.00,N,2,55, +20250521,2260,2240,2280,2225,37382,84171190,00,0.00,N,2,20, +20250520,2240,2185,2250,2185,77312,170834350,00,0.00,N,2,50, +20250519,2190,2210,2235,2160,69620,152192178,00,0.00,N,5,-50, 20250516,2240,2345,2345,2205,115506,261323420,00,0.00,N,5,-105, 20250515,2345,2390,2390,2305,37465,87706876,00,0.00,N,5,-10, 20250514,2355,2290,2355,2250,107985,248755905,00,0.00,N,2,90, diff --git a/364950/day/candle-day-250.csv b/364950/day/candle-day-250.csv index d3d4fddb225b..386f14185c94 100644 --- a/364950/day/candle-day-250.csv +++ b/364950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9600,9410,9690,9120,274714,2566646685,00,0.00,N,2,110, +20250624,9490,9140,10050,9130,508842,4917693945,00,0.00,N,2,470, +20250623,9020,9290,9290,8860,198420,1794503820,00,0.00,N,5,-370, +20250620,9390,9150,9500,9080,232768,2174662310,00,0.00,N,2,240, +20250619,9150,9250,9290,9000,148404,1354204885,00,0.00,N,5,-40, +20250618,9190,9000,9240,8970,201826,1845631265,00,0.00,N,2,150, +20250617,9040,9300,9450,8890,364887,3343164155,00,0.00,N,5,-190, +20250616,9230,9630,9660,9160,439832,4080007225,00,0.00,N,5,-590, +20250613,9820,10730,10730,9790,372272,3771617755,00,0.00,N,5,-930, +20250612,10750,10450,10870,10370,349575,3727114005,00,0.00,N,2,380, +20250611,10370,10500,10620,10350,193757,2023936970,00,0.00,N,5,-30, +20250610,10400,10330,10740,10330,354392,3737556660,00,0.00,N,2,20, +20250609,10380,10890,11070,10150,533602,5538297430,00,0.00,N,5,-510, +20250605,10890,11280,11330,10760,488756,5401567680,00,0.00,N,5,-410, +20250604,11300,11800,11800,11230,371920,4230052005,00,0.00,N,5,-410, +20250602,11710,11700,11960,11630,224763,2632383995,00,0.00,N,2,80, +20250530,11630,11800,12230,11530,499985,5945825425,00,0.00,N,5,-120, +20250529,11750,11950,12060,11630,337944,3972060285,00,0.00,N,5,-190, +20250528,11940,12420,12610,11820,491700,6021377445,00,0.00,N,5,-160, +20250527,12100,12460,12560,11860,471373,5709489805,00,0.00,N,5,-500, +20250526,12600,13390,13390,12600,358232,4564695175,00,0.00,N,5,-800, +20250523,13400,13620,13770,13210,403350,5428364220,00,0.00,N,5,-550, +20250522,13950,13570,14100,13110,529727,7175787845,00,0.00,N,2,100, +20250521,13850,13470,14100,13300,1090779,15019090820,00,0.00,N,2,630, +20250520,13220,13520,13520,12950,555787,7323798485,00,0.00,N,2,180, +20250519,13040,12820,13220,12400,1172279,15113803070,00,0.00,N,2,440, 20250516,12600,12250,13270,12120,2442577,30937161650,00,0.00,N,2,1010, 20250515,11590,11140,12240,10750,688510,7927881260,00,0.00,N,2,450, 20250514,11140,11450,11550,10920,354762,3956347460,00,0.00,N,5,-310, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 2585d453daf0..89be58413b6d 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5670,5600,5740,5600,58667,333229690,00,0.00,N,5,-60, +20250624,5730,5500,5770,5440,150531,845867300,00,0.00,N,2,260, +20250623,5470,5630,5630,5340,125045,681459470,00,0.00,N,5,-190, +20250620,5660,5660,5760,5530,131114,743650615,00,0.00,N,3,0, +20250619,5660,5310,5660,5310,280344,1539336020,00,0.00,N,2,360, +20250618,5300,5250,5340,5110,64094,335274760,00,0.00,N,2,90, +20250617,5210,5300,5550,5170,102996,547141220,00,0.00,N,5,-90, +20250616,5300,5210,5440,4950,184577,956992910,00,0.00,N,2,260, +20250613,5040,5200,5440,4875,175653,884091255,00,0.00,N,5,-230, +20250612,5270,5430,5540,5210,132477,709606930,00,0.00,N,5,-160, +20250611,5430,5070,5500,4920,348721,1833912250,00,0.00,N,2,370, +20250610,5060,4730,5070,4695,290197,1421658123,00,0.00,N,2,370, +20250609,4690,4560,4720,4520,74519,344926930,00,0.00,N,2,150, +20250605,4540,4510,4595,4450,75525,340647678,00,0.00,N,2,35, +20250604,4505,4600,4600,4450,65857,296385527,00,0.00,N,2,25, +20250602,4480,4600,4630,4460,63119,285120893,00,0.00,N,5,-110, +20250530,4590,4600,4695,4560,44666,206242149,00,0.00,N,5,-90, +20250529,4680,4685,4790,4545,134111,618256921,00,0.00,N,5,-5, +20250528,4685,4660,4790,4580,137860,644782871,00,0.00,N,2,25, +20250527,4660,4705,4705,4505,59512,273048785,00,0.00,N,2,90, +20250526,4570,4645,4920,4510,294707,1382789430,00,0.00,N,5,-40, +20250523,4610,4800,4800,4550,174902,808513082,00,0.00,N,5,-205, +20250522,4815,4565,4955,4515,165388,789662758,00,0.00,N,2,245, +20250521,4570,4480,4640,4420,105098,476526935,00,0.00,N,2,100, +20250520,4470,4410,4590,4385,137286,615464172,00,0.00,N,2,115, +20250519,4355,4535,4600,4205,484318,2139020404,00,0.00,N,5,-845, 20250516,5200,6100,6100,4535,1070582,5484920234,00,0.00,N,5,-990, 20250515,6190,6200,6380,6040,82095,502993020,00,0.00,N,2,10, 20250514,6180,6210,6330,6120,40083,248706495,00,0.00,N,5,-30, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 4988618361dd..3b9e6f023f64 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6250,6300,6310,6150,691046,4290903265,00,0.00,N,2,80, +20250624,6170,5860,6200,5840,1707326,10403619305,00,0.00,N,2,500, +20250623,5670,5670,5700,5620,255024,1442697230,00,0.00,N,5,-250, +20250620,5920,5850,5970,5750,589888,3459946660,00,0.00,N,2,250, +20250619,5670,5670,5740,5570,255911,1446225950,00,0.00,N,2,40, +20250618,5630,5710,5730,5610,316402,1788184405,00,0.00,N,5,-170, +20250617,5800,5660,5870,5600,744310,4282590205,00,0.00,N,2,150, +20250616,5650,5290,5650,5290,425588,2336971460,00,0.00,N,2,220, +20250613,5430,5650,5650,5390,282572,1539747665,00,0.00,N,5,-150, +20250612,5580,5610,5650,5570,183237,1028167605,00,0.00,N,2,20, +20250611,5560,5560,5590,5500,146381,811433855,00,0.00,N,2,20, +20250610,5540,5440,5610,5400,278371,1538410955,00,0.00,N,2,140, +20250609,5400,5470,5520,5280,409024,2197567860,00,0.00,N,5,-160, +20250605,5560,5630,5750,5500,519828,2913821750,00,0.00,N,5,-130, +20250604,5690,5720,5740,5600,301514,1712960335,00,0.00,N,5,-210, +20250602,5900,5890,5950,5860,268629,1586401535,00,0.00,N,5,-190, +20250530,6090,6090,6130,6030,251758,1529318805,00,0.00,N,5,-40, +20250529,6130,6070,6180,6000,426733,2605899920,00,0.00,N,2,230, +20250528,5900,5830,5930,5760,258431,1513216200,00,0.00,N,2,200, +20250527,5700,5850,5910,5690,392382,2274972510,00,0.00,N,5,-190, +20250526,5890,5860,5930,5780,441567,2589922300,00,0.00,N,5,-130, +20250523,6020,5910,6060,5840,494107,2957743455,00,0.00,N,2,170, +20250522,5850,5890,5980,5820,397073,2337285570,00,0.00,N,5,-170, +20250521,6020,6030,6080,5930,553242,3326608845,00,0.00,N,5,-210, +20250520,6230,6730,6830,6170,4293508,27984110220,00,0.00,N,2,50, +20250519,6180,5970,6180,5830,1295249,7861741290,00,0.00,N,2,370, 20250516,5810,5720,6000,5710,737219,4321382180,00,0.00,N,5,-30, 20250515,5840,5900,5950,5700,917485,5350373160,00,0.00,N,5,-410, 20250514,6250,6250,6750,5930,4108588,26025811850,00,0.00,N,5,-180, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 0928a17bbd7b..9e8a3a954641 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34650,34600,34950,33950,20069,693499275,00,0.00,N,2,250, +20250624,34400,33050,35100,33050,42731,1476653950,00,0.00,N,2,1500, +20250623,32900,32750,33250,32100,25853,839882150,00,0.00,N,5,-450, +20250620,33350,33550,34300,32900,35515,1196107250,00,0.00,N,2,100, +20250619,33250,32900,33950,32400,24077,803884950,00,0.00,N,2,450, +20250618,32800,32650,33300,32550,15033,495701575,00,0.00,N,5,-150, +20250617,32950,33050,34000,32800,22327,740142125,00,0.00,N,5,-450, +20250616,33400,34600,34600,33000,15205,507631900,00,0.00,N,5,-600, +20250613,34000,34450,34600,33500,27185,919913950,00,0.00,N,5,-750, +20250612,34750,33900,35200,33350,73410,2540010100,00,0.00,N,2,1150, +20250611,33600,33000,33950,32850,18120,608397625,00,0.00,N,2,600, +20250610,33000,32850,33950,32800,21632,720184300,00,0.00,N,5,-200, +20250609,33200,33600,33800,32700,23554,784675300,00,0.00,N,5,-400, +20250605,33600,32800,33700,32400,24553,817792275,00,0.00,N,2,850, +20250604,32750,33000,33800,32700,36885,1223502550,00,0.00,N,2,500, +20250602,32250,32900,33000,32050,22325,726514100,00,0.00,N,2,350, +20250530,31900,31350,32250,31250,11381,361821250,00,0.00,N,2,50, +20250529,31850,31950,32200,31100,20570,654265125,00,0.00,N,2,250, +20250528,31600,30700,32300,30350,47703,1498531975,00,0.00,N,2,1300, +20250527,30300,30400,30750,30200,11754,356634800,00,0.00,N,5,-450, +20250526,30750,31500,31500,30500,14560,451742300,00,0.00,N,2,500, +20250523,30250,31150,31150,30200,13366,406637650,00,0.00,N,5,-550, +20250522,30800,31200,31500,30600,14481,446121300,00,0.00,N,5,-750, +20250521,31550,31650,32550,31550,18176,584433175,00,0.00,N,5,-450, +20250520,32000,32900,33500,31500,34875,1119901575,00,0.00,N,5,-950, +20250519,32950,34300,34350,32800,34825,1162928150,00,0.00,N,5,-1850, 20250516,34800,35750,35950,34150,25341,879072725,00,0.00,N,5,-550, 20250515,35350,33650,40850,33600,264298,10042104075,00,0.00,N,2,1400, 20250514,33950,33700,34100,33050,12898,434467825,00,0.00,N,2,250, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 332a6722da15..62349bf7cb85 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,4600,4565,4600,4535,142977,652033007,00,0.00,N,2,40, -20250515,4560,4630,4630,4535,173158,789597056,00,0.00,N,5,-70, -20250514,4630,4560,4630,4535,357613,1631484449,00,0.00,N,2,15, -20250513,4615,4700,4730,4560,380404,1745954993,00,0.00,N,5,-65, -20250512,4680,4655,4700,4500,396217,1851832535,00,0.00,N,5,-165, -20250509,4845,4850,4880,4800,107389,518242115,00,0.00,N,5,-5, -20250508,4850,4825,4850,4790,88229,426136435,00,0.00,N,2,60, -20250507,4790,4890,4890,4770,146653,704447975,00,0.00,N,5,-80, -20250502,4870,4850,4890,4830,143559,698021851,00,0.00,N,5,-5, -20250430,4875,4890,4910,4815,115917,566766144,00,0.00,N,5,-5, -20250429,4880,4875,4890,4830,106736,518834035,00,0.00,N,2,5, -20250428,4875,4760,4930,4760,148547,722370798,00,0.00,N,2,20, -20250425,4855,4790,4885,4725,202310,977224792,00,0.00,N,2,50, -20250424,4805,4765,4810,4725,92119,440375197,00,0.00,N,2,40, -20250423,4765,4760,4770,4700,94847,449874473,00,0.00,N,2,10, -20250422,4755,4750,4755,4680,94158,443889075,00,0.00,N,5,-20, -20250421,4775,4730,4775,4685,149237,707350785,00,0.00,N,2,45, -20250418,4730,4710,4730,4655,108305,507659430,00,0.00,N,2,10, -20250417,4720,4650,4740,4650,119265,560481233,00,0.00,N,2,40, -20250416,4680,4690,4695,4610,174094,809791514,00,0.00,N,5,-10, -20250415,4690,4615,4695,4575,132591,613383388,00,0.00,N,2,75, -20250414,4615,4585,4635,4505,156654,713082192,00,0.00,N,2,30, -20250411,4585,4500,4610,4495,135113,615370389,00,0.00,N,5,-30, -20250410,4615,4505,4650,4505,189603,871785255,00,0.00,N,2,185, -20250409,4430,4440,4485,4335,226654,995502447,00,0.00,N,5,-65, -20250408,4495,4530,4530,4470,123173,552718882,00,0.00,N,5,-40, -20250407,4535,4600,4620,4355,216638,963051050,00,0.00,N,5,-55, -20250404,4590,4640,4640,4540,153219,699173007,00,0.00,N,2,5, -20250403,4585,4600,4670,4585,143317,663320220,00,0.00,N,5,-85, -20250402,4670,4690,4710,4620,142322,661678875,00,0.00,N,5,-5, -20250401,4675,4840,4840,4675,143206,675392269,00,0.00,N,5,-30, -20250331,4705,4805,4815,4705,123879,590909918,00,0.00,N,5,-100, -20250328,4805,4775,4820,4720,184762,884034456,00,0.00,N,2,75, -20250327,4730,4895,4895,4700,185815,885208026,00,0.00,N,5,-170, -20250326,4900,5030,5040,4850,222404,1091676678,00,0.00,N,5,-130, -20250325,5030,5000,5050,4975,130384,653343680,00,0.00,N,3,0, -20250324,5030,5000,5040,4960,162766,815467705,00,0.00,N,5,-10, -20250321,5040,4980,5040,4955,256183,1281972097,00,0.00,N,2,60, -20250320,4980,4970,4995,4955,109719,545636600,00,0.00,N,2,10, -20250319,4970,4950,4990,4945,198676,987975675,00,0.00,N,2,20, -20250318,4950,4870,4950,4815,161030,790625340,00,0.00,N,2,80, -20250317,4870,4800,4915,4780,227268,1102401185,00,0.00,N,2,85, -20250314,4785,4790,4840,4700,99023,473967101,00,0.00,N,5,-5, -20250313,4790,4890,4890,4735,116773,558374497,00,0.00,N,5,-20, -20250312,4810,4835,4880,4775,89647,432309321,00,0.00,N,5,-25, -20250311,4835,4880,4900,4705,114639,555882254,00,0.00,N,5,-90, -20250310,4925,4965,4970,4800,118672,580726014,00,0.00,N,2,35, -20250307,4890,5050,5050,4890,193628,958719271,00,0.00,N,5,-90, -20250306,4980,4870,5040,4865,327784,1634575178,00,0.00,N,2,45, -20250305,4935,4885,4960,4880,238167,1176569146,00,0.00,N,2,60, -20250304,4875,4895,4935,4840,305850,1498956700,00,0.00,N,2,30, -20250228,4845,4890,4920,4825,222246,1079718605,00,0.00,N,5,-75, -20250227,4920,4895,4945,4865,140336,686978880,00,0.00,N,2,25, -20250226,4895,4950,4965,4865,248443,1215266105,00,0.00,N,5,-55, -20250225,4950,4940,4960,4910,140545,693398250,00,0.00,N,2,10, -20250224,4940,4960,5000,4910,214609,1063771550,00,0.00,N,5,-5, -20250221,4945,4950,4985,4920,174501,863847210,00,0.00,N,3,0, -20250220,4945,4840,4960,4805,264050,1302151265,00,0.00,N,2,105, -20250219,4840,4870,4870,4820,154115,746735385,00,0.00,N,2,30, -20250218,4810,4860,4875,4800,131751,636139155,00,0.00,N,5,-35, -20250217,4845,4750,4855,4665,187705,904920670,00,0.00,N,2,85, -20250214,4760,4735,4770,4700,167034,792217355,00,0.00,N,2,90, -20250213,4670,4720,4725,4600,210469,978932395,00,0.00,N,5,-20, -20250212,4690,4740,4745,4680,114811,539122545,00,0.00,N,5,-25, -20250211,4715,4720,4720,4655,95409,446777795,00,0.00,N,2,15, -20250210,4700,4655,4745,4585,140528,659358970,00,0.00,N,2,60, -20250207,4640,4675,4765,4640,117365,550062760,00,0.00,N,5,-85, -20250206,4725,4585,4735,4585,200561,943430885,00,0.00,N,2,140, -20250205,4585,4640,4655,4585,99637,461611665,00,0.00,N,5,-25, +20250625,4185,4105,4245,4090,475375,1994655016,00,0.00,N,2,80, +20250624,4105,4095,4145,4050,394155,1619414838,00,0.00,N,2,30, +20250623,4075,4195,4195,4070,585151,2393043717,00,0.00,N,5,-130, +20250620,4205,4200,4225,4135,845072,3525095828,00,0.00,N,2,5, +20250619,4200,4230,4230,4130,597576,2486206018,00,0.00,N,3,0, +20250618,4200,4195,4265,4180,583399,2450990893,00,0.00,N,2,10, +20250617,4190,4315,4315,4190,648219,2741413955,00,0.00,N,5,-125, +20250616,4315,4310,4315,4220,559748,2382583565,00,0.00,N,5,-5, +20250613,4320,4470,4475,4255,821897,3544414635,00,0.00,N,5,-95, +20250612,4415,4340,4480,4310,888317,3918841881,00,0.00,N,2,85, +20250611,4330,4375,4380,4315,269324,1168404492,00,0.00,N,5,-45, +20250610,4375,4350,4405,4305,395966,1717721035,00,0.00,N,2,5, +20250609,4370,4365,4440,4310,354030,1548269452,00,0.00,N,2,15, +20250605,4355,4475,4490,4340,518068,2263195974,00,0.00,N,5,-95, +20250604,4450,4375,4580,4370,434942,1929179123,00,0.00,N,2,120, +20250602,4330,4380,4385,4320,239217,1035297258,00,0.00,N,5,-55, +20250530,4385,4320,4385,4270,438513,1893191682,00,0.00,N,2,35, +20250529,4350,4275,4370,4260,291189,1260304113,02,0.00,N,2,5, +20250528,4345,4350,4380,4310,440428,1906360054,00,0.00,N,3,0, +20250527,4345,4515,4520,4265,1039082,4499318890,00,0.00,N,5,-155, +20250526,4500,4560,4560,4475,254874,1146919271,01,-0.56,N,2,30, +20250523,4469,4524,4524,4469,303659,1363518101,00,0.00,N,5,-9, +20250522,4479,4509,4534,4469,247597,1111740681,00,0.00,N,5,-24, +20250521,4504,4574,4574,4494,169128,762493953,00,0.00,N,5,-9, +20250520,4514,4499,4549,4484,164890,743788138,00,0.00,N,2,19, +20250519,4494,4574,4574,4489,169663,765997157,00,0.00,N,5,-79, +20250516,4574,4539,4574,4509,143776,652033007,00,0.00,N,2,39, +20250515,4534,4604,4604,4509,174126,789597056,00,0.00,N,5,-69, +20250514,4604,4534,4604,4509,359613,1631484449,00,0.00,N,2,14, +20250513,4589,4673,4703,4534,382531,1745954993,00,0.00,N,5,-64, +20250512,4653,4629,4673,4474,398433,1851832535,00,0.00,N,5,-164, +20250509,4818,4823,4852,4773,107989,518242115,00,0.00,N,5,-4, +20250508,4823,4798,4823,4763,88722,426136435,00,0.00,N,2,59, +20250507,4763,4862,4862,4743,147473,704447975,00,0.00,N,5,-79, +20250502,4842,4823,4862,4803,144361,698021851,00,0.00,N,5,-4, +20250430,4847,4862,4882,4788,116565,566766144,00,0.00,N,5,-4, +20250429,4852,4847,4862,4803,107332,518834035,00,0.00,N,2,4, +20250428,4847,4733,4902,4733,149377,722370798,00,0.00,N,2,19, +20250425,4827,4763,4857,4698,203441,977224792,00,0.00,N,2,49, +20250424,4778,4738,4783,4698,92634,440375197,00,0.00,N,2,39, +20250423,4738,4733,4743,4673,95377,449874473,00,0.00,N,2,9, +20250422,4728,4723,4728,4653,94684,443889075,00,0.00,N,5,-19, +20250421,4748,4703,4748,4658,150071,707350785,00,0.00,N,2,44, +20250418,4703,4683,4703,4629,108910,507659430,00,0.00,N,2,9, +20250417,4693,4624,4713,4624,119932,560481233,00,0.00,N,2,39, +20250416,4653,4663,4668,4584,175067,809791514,00,0.00,N,5,-9, +20250415,4663,4589,4668,4549,133332,613383388,00,0.00,N,2,74, +20250414,4589,4559,4609,4479,157530,713082192,00,0.00,N,2,29, +20250411,4559,4474,4584,4469,135868,615370389,00,0.00,N,5,-29, +20250410,4589,4479,4624,4479,190663,871785255,00,0.00,N,2,183, +20250409,4405,4415,4460,4310,227921,995502447,00,0.00,N,5,-64, +20250408,4469,4504,4504,4445,123861,552718882,00,0.00,N,5,-39, +20250407,4509,4574,4594,4330,217849,963051050,00,0.00,N,5,-54, +20250404,4564,4614,4614,4514,154075,699173007,00,0.00,N,2,4, +20250403,4559,4574,4644,4559,144118,663320220,00,0.00,N,5,-84, +20250402,4644,4663,4683,4594,143118,661678875,00,0.00,N,5,-4, +20250401,4648,4813,4813,4648,144006,675392269,00,0.00,N,5,-29, +20250331,4678,4778,4788,4678,124571,590909918,00,0.00,N,5,-99, +20250328,4778,4748,4793,4693,185795,884034456,00,0.00,N,2,74, +20250327,4703,4867,4867,4673,186854,885208026,00,0.00,N,5,-169, +20250326,4872,5002,5011,4823,223647,1091676678,00,0.00,N,5,-129, +20250325,5002,4972,5021,4947,131113,653343680,00,0.00,N,3,0, +20250324,5002,4972,5011,4932,163676,815467705,00,0.00,N,5,-9, +20250321,5011,4952,5011,4927,257615,1281972097,00,0.00,N,2,59, +20250320,4952,4942,4967,4927,110332,545636600,00,0.00,N,2,9, +20250319,4942,4922,4962,4917,199787,987975675,00,0.00,N,2,19, +20250318,4922,4842,4922,4788,161930,790625340,00,0.00,N,2,79, +20250317,4842,4773,4887,4753,228539,1102401185,00,0.00,N,2,84, +20250314,4758,4763,4813,4673,99576,473967101,00,0.00,N,5,-4, +20250313,4763,4862,4862,4708,117426,558374497,00,0.00,N,5,-19, +20250312,4783,4808,4852,4748,90148,432309321,00,0.00,N,5,-24, +20250311,4808,4852,4872,4678,115280,555882254,00,0.00,N,5,-89, +20250310,4897,4937,4942,4773,119335,580726014,00,0.00,N,2,34, +20250307,4862,5021,5021,4862,194710,958719271,00,0.00,N,5,-89, +20250306,4952,4842,5011,4837,329617,1634575178,00,0.00,N,2,44, +20250305,4907,4857,4932,4852,239499,1176569146,00,0.00,N,2,59, +20250304,4847,4867,4907,4813,307560,1498956700,00,0.00,N,2,29, +20250228,4818,4862,4892,4798,223489,1079718605,00,0.00,N,5,-74, +20250227,4892,4867,4917,4837,141120,686978880,00,0.00,N,2,24, +20250226,4867,4922,4937,4837,249832,1215266105,00,0.00,N,5,-54, +20250225,4922,4912,4932,4882,141331,693398250,00,0.00,N,2,9, +20250224,4912,4932,4972,4882,215809,1063771550,00,0.00,N,5,-4, +20250221,4917,4922,4957,4892,175477,863847210,00,0.00,N,3,0, +20250220,4917,4813,4932,4778,265526,1302151265,00,0.00,N,2,104, +20250219,4813,4842,4842,4793,154976,746735385,00,0.00,N,2,29, +20250218,4783,4832,4847,4773,132487,636139155,00,0.00,N,5,-34, +20250217,4818,4723,4827,4639,188754,904920670,00,0.00,N,2,84, +20250214,4733,4708,4743,4673,167968,792217355,00,0.00,N,2,89, +20250213,4644,4693,4698,4574,211646,978932395,00,0.00,N,5,-19, +20250212,4663,4713,4718,4653,115453,539122545,00,0.00,N,5,-24, +20250211,4688,4693,4693,4629,95942,446777795,00,0.00,N,2,14, +20250210,4673,4629,4718,4559,141313,659358970,00,0.00,N,2,59, +20250207,4614,4648,4738,4614,118021,550062760,00,0.00,N,5,-84, +20250206,4698,4559,4708,4559,201682,943430885,00,0.00,N,2,139, +20250205,4559,4614,4629,4559,100194,461611665,00,0.00,N,5,-24, 20250204,4610,4610,4650,4585,97737,451355045,00,0.00,N,2,5, 20250203,4605,4630,4675,4580,157772,731006475,00,0.00,N,5,-25, 20250131,4630,4625,4645,4570,124199,571099430,00,0.00,N,2,30, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 52dca4f41716..9b404312787d 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,615,607,629,607,174493,107769858,00,0.00,N,2,3, +20250624,612,626,635,610,171304,105256236,00,0.00,N,2,4, +20250623,608,628,628,608,247734,152143438,00,0.00,N,5,-22, +20250620,630,627,637,619,74075,46447047,00,0.00,N,2,3, +20250619,627,646,646,610,399883,250185856,00,0.00,N,5,-13, +20250618,640,649,649,631,183075,116637044,00,0.00,N,2,1, +20250617,639,637,645,626,112501,71367482,00,0.00,N,2,2, +20250616,637,639,639,622,99941,63133427,00,0.00,N,2,5, +20250613,632,639,639,626,186157,117411227,00,0.00,N,5,-7, +20250612,639,647,647,630,83025,52821646,00,0.00,N,5,-1, +20250611,640,630,646,630,128903,82059567,00,0.00,N,2,5, +20250610,635,644,647,634,118418,75699725,00,0.00,N,5,-4, +20250609,639,638,644,630,157960,100290230,00,0.00,N,2,2, +20250605,637,644,658,631,58955,37617683,00,0.00,N,5,-7, +20250604,644,630,650,627,123431,78746476,00,0.00,N,2,14, +20250602,630,660,661,615,179217,111796444,00,0.00,N,2,1, +20250530,629,646,660,629,155280,100027012,00,0.00,N,5,-3, +20250529,632,660,660,624,159830,101096734,00,0.00,N,5,-15, +20250528,647,646,650,624,123118,77992357,00,0.00,N,2,18, +20250527,629,631,640,616,77166,48385837,00,0.00,N,2,6, +20250526,623,630,646,621,142079,88988247,00,0.00,N,5,-8, +20250523,631,647,647,626,87433,55329956,00,0.00,N,5,-9, +20250522,640,650,650,632,108428,69231777,00,0.00,N,5,-4, +20250521,644,638,656,638,81365,52559762,00,0.00,N,5,-2, +20250520,646,648,672,642,45949,29925346,00,0.00,N,5,-2, +20250519,648,658,658,640,84690,54587900,00,0.00,N,5,-10, 20250516,658,648,674,642,161757,105472558,00,0.00,N,2,10, 20250515,648,682,682,647,329000,216230178,00,0.00,N,5,-14, 20250514,662,664,689,660,203365,136375002,00,0.00,N,5,-2, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 7293ed6aaa3a..36cab08696b8 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3520,3490,3610,3470,9868,34660280,00,0.00,N,3,0, +20250624,3520,3500,3600,3450,29699,104486170,00,0.00,N,2,45, +20250623,3475,3400,3510,3310,23784,80120180,00,0.00,N,2,50, +20250620,3425,3445,3650,3370,5314,18231734,00,0.00,N,2,10, +20250619,3415,3510,3550,3395,12513,43093399,00,0.00,N,5,-65, +20250618,3480,3515,3575,3350,18654,64112115,00,0.00,N,3,0, +20250617,3480,3655,3655,3450,14480,50682480,00,0.00,N,5,-140, +20250616,3620,3595,3700,3510,1353,4872945,00,0.00,N,2,60, +20250613,3560,3635,3755,3500,13153,47276625,00,0.00,N,5,-40, +20250612,3600,3725,3725,3580,16484,60263115,00,0.00,N,5,-90, +20250611,3690,3760,3760,3605,3187,11654550,00,0.00,N,2,85, +20250610,3605,3505,3785,3505,20951,76013572,00,0.00,N,2,130, +20250609,3475,3620,3745,3475,9972,35586299,00,0.00,N,5,-145, +20250605,3620,3560,3620,3520,3035,10787255,00,0.00,N,2,60, +20250604,3560,3525,3595,3460,1681,5894760,00,0.00,N,2,65, +20250602,3495,3600,3600,3455,927,3240985,00,0.00,N,5,-10, +20250530,3505,3550,3550,3460,2175,7574440,00,0.00,N,2,45, +20250529,3460,3340,3720,3340,16545,59136850,00,0.00,N,2,90, +20250528,3370,3350,3580,3350,19696,67554680,00,0.00,N,2,20, +20250527,3350,3580,3580,3350,24762,86079375,00,0.00,N,5,-145, +20250526,3495,3380,3600,3350,69901,242600350,00,0.00,N,2,125, +20250523,3370,3410,3430,3360,4130,14007860,00,0.00,N,5,-30, +20250522,3400,3445,3480,3400,1117,3824113,00,0.00,N,2,5, +20250521,3395,3430,3555,3395,3227,11006135,00,0.00,N,5,-5, +20250520,3400,3485,3520,3400,2742,9469075,00,0.00,N,5,-55, +20250519,3455,3520,3540,3455,3189,11112550,00,0.00,N,5,-5, 20250516,3460,3615,3650,3450,16993,59165180,00,0.00,N,5,-170, 20250515,3630,3715,3715,3500,2642,9447725,00,0.00,N,2,85, 20250514,3545,3570,3600,3530,1444,5140210,00,0.00,N,2,65, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index f9382a795eb9..9344710d1cac 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4405,4415,4445,4350,133507,586714157,00,0.00,N,5,-10, +20250624,4415,4450,4465,4365,166322,736287460,00,0.00,N,2,5, +20250623,4410,4480,4480,4310,378971,1667102619,00,0.00,N,5,-75, +20250620,4485,4085,4960,4050,5506679,25665343346,00,0.00,N,2,400, +20250619,4085,4080,4105,4005,33118,134572395,00,0.00,N,2,35, +20250618,4050,3995,4090,3970,50911,205924970,00,0.00,N,2,55, +20250617,3995,4045,4060,3955,43663,174854135,00,0.00,N,5,-45, +20250616,4040,4020,4140,3955,37491,150211928,00,0.00,N,2,20, +20250613,4020,4115,4170,3980,79229,319020483,00,0.00,N,5,-105, +20250612,4125,4165,4175,4105,59926,246983919,00,0.00,N,5,-40, +20250611,4165,4165,4200,4125,75939,316065439,00,0.00,N,5,-10, +20250610,4175,4065,4200,4060,56609,235013550,00,0.00,N,2,45, +20250609,4130,4090,4180,4090,77254,318793160,00,0.00,N,5,-45, +20250605,4175,4155,4210,4140,31521,131269137,00,0.00,N,5,-5, +20250604,4180,4120,4190,4095,48264,200126253,00,0.00,N,2,35, +20250602,4145,4115,4145,4050,13141,53774960,00,0.00,N,2,30, +20250530,4115,4130,4130,4050,37712,154147215,00,0.00,N,5,-15, +20250529,4130,4075,4130,4075,20618,84710845,00,0.00,N,2,60, +20250528,4070,4020,4210,4020,41761,172623966,00,0.00,N,2,50, +20250527,4020,3980,4035,3975,28930,115687517,00,0.00,N,3,0, +20250526,4020,4100,4115,3985,38913,156338000,00,0.00,N,5,-70, +20250523,4090,4000,4210,3945,74163,301319955,00,0.00,N,2,70, +20250522,4020,4040,4070,4000,38006,153031721,00,0.00,N,5,-60, +20250521,4080,4110,4125,4045,24392,99370415,00,0.00,N,5,-5, +20250520,4085,4030,4125,4030,36791,150431015,00,0.00,N,5,-15, +20250519,4100,4125,4125,4035,26623,108387375,00,0.00,N,5,-25, 20250516,4125,4285,4295,4120,65844,275306805,00,0.00,N,5,-155, 20250515,4280,4275,4310,4245,34814,148540292,00,0.00,N,5,-35, 20250514,4315,4315,4335,4265,41390,178077400,00,0.00,N,5,-20, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index c94b5e2ce960..00744cfb4e61 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5060,4880,5200,4810,27154,136991305,00,0.00,N,2,190, +20250624,4870,4855,5000,4710,14728,72104372,00,0.00,N,2,15, +20250623,4855,4890,4890,4625,29419,141183355,00,0.00,N,2,65, +20250620,4790,4895,4895,4600,11190,52433224,00,0.00,N,5,-5, +20250619,4795,4605,4950,4605,51745,249375831,00,0.00,N,2,195, +20250618,4600,4435,4750,4380,40185,183859900,00,0.00,N,2,160, +20250617,4440,4370,4750,4290,81625,369549615,00,0.00,N,2,80, +20250616,4360,4325,4395,4295,11928,51639107,00,0.00,N,2,35, +20250613,4325,4445,4450,4250,6290,27209660,00,0.00,N,5,-125, +20250612,4450,4445,4460,4430,5621,24984716,00,0.00,N,2,5, +20250611,4445,4415,4500,4405,8457,37516498,00,0.00,N,2,10, +20250610,4435,4410,4445,4340,5860,25921555,00,0.00,N,2,35, +20250609,4400,4355,4440,4325,16837,74086750,00,0.00,N,2,40, +20250605,4360,4390,4395,4320,8284,36146630,00,0.00,N,5,-5, +20250604,4365,4290,4375,4260,2815,12193735,00,0.00,N,2,75, +20250602,4290,4290,4290,4235,1510,6460760,00,0.00,N,3,0, +20250530,4290,4290,4385,4260,6371,27212512,00,0.00,N,3,0, +20250529,4290,4250,4390,4210,3447,14839399,00,0.00,N,2,40, +20250528,4250,4255,4295,4200,2482,10498375,00,0.00,N,5,-5, +20250527,4255,4245,4300,4200,3244,13762760,00,0.00,N,2,10, +20250526,4245,4160,4245,4160,453,1907761,00,0.00,N,2,45, +20250523,4200,4235,4285,4105,4050,16985693,00,0.00,N,5,-90, +20250522,4290,4340,4385,4050,5969,25186750,00,0.00,N,5,-50, +20250521,4340,4300,4375,4250,2590,11176415,00,0.00,N,2,40, +20250520,4300,4180,4365,4180,3534,15053482,00,0.00,N,2,90, +20250519,4210,4380,4390,4200,7788,33177027,00,0.00,N,5,-180, 20250516,4390,4400,4400,4350,2892,12669650,00,0.00,N,5,-10, 20250515,4400,4365,4435,4350,6968,30520500,00,0.00,N,3,0, 20250514,4400,4410,4495,4315,4052,17765005,00,0.00,N,5,-10, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 7b986ec6e4a6..3e5785558f4e 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250624,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250623,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250620,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250619,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250618,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250617,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250616,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250613,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250612,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250611,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250610,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250609,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250605,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250604,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250602,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250530,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250529,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250528,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250527,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250526,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250523,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250522,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250521,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250520,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250519,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250516,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250515,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250514,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250513,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250512,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250514,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250513,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250512,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250509,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250508,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250507,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 4da3d572ed05..fdb5d4785750 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2815,2785,2870,2715,68776,193677118,00,0.00,N,2,90, +20250624,2725,2670,2790,2665,21374,57838651,00,0.00,N,2,55, +20250623,2670,2675,2715,2670,9572,25657022,00,0.00,N,5,-40, +20250620,2710,2730,2730,2675,11934,32205930,00,0.00,N,3,0, +20250619,2710,2740,2740,2660,15839,42616485,00,0.00,N,3,0, +20250618,2710,2650,2710,2650,6551,17552945,00,0.00,N,2,60, +20250617,2650,2625,2720,2625,57537,152989920,00,0.00,N,5,-40, +20250616,2690,2705,2730,2625,29123,78186490,00,0.00,N,5,-50, +20250613,2740,2835,2835,2660,31932,86380130,00,0.00,N,2,15, +20250612,2725,2755,2765,2720,19894,54476710,00,0.00,N,5,-30, +20250611,2755,2730,2760,2720,17184,47103434,00,0.00,N,2,40, +20250610,2715,2705,2765,2705,23513,64200865,00,0.00,N,5,-20, +20250609,2735,2705,2780,2700,42838,117435825,00,0.00,N,2,20, +20250605,2715,2745,2745,2685,51866,140589283,00,0.00,N,5,-25, +20250604,2740,2665,2785,2660,112339,306412475,00,0.00,N,2,80, +20250602,2660,2640,3400,2620,2085773,6322069423,00,0.00,N,2,20, +20250530,2640,2745,2745,2625,22967,61249805,00,0.00,N,5,-100, +20250529,2740,2655,2745,2625,11089,29887180,00,0.00,N,2,90, +20250528,2650,2590,2665,2575,17630,46187100,00,0.00,N,2,60, +20250527,2590,2705,2705,2570,60866,159510095,00,0.00,N,5,-110, +20250526,2700,2755,2820,2685,26940,73300005,00,0.00,N,5,-55, +20250523,2755,2785,2840,2755,51356,142899535,00,0.00,N,5,-35, +20250522,2790,2845,2880,2790,24468,68657045,00,0.00,N,5,-85, +20250521,2875,2785,2900,2780,45426,129154670,00,0.00,N,2,70, +20250520,2805,2770,2965,2770,97174,274994800,00,0.00,N,2,15, +20250519,2790,2810,2880,2765,70749,197162530,00,0.00,N,5,-45, 20250516,2835,2910,2910,2822,25084,71191361,00,0.00,N,5,-30, 20250515,2865,3015,3015,2855,78369,227486900,00,0.00,N,5,-100, 20250514,2965,2955,3015,2925,26732,79172075,00,0.00,N,2,10, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index d1e33b89a01a..85cbcf589124 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6430,6700,6700,6425,307209,2007491770,00,0.00,N,5,-230, +20250624,6660,6800,6830,6620,303812,2031404930,00,0.00,N,5,-240, +20250623,6900,7040,7070,6760,269027,1864319225,00,0.00,N,2,60, +20250620,6840,6750,6870,6660,155070,1052068930,00,0.00,N,2,50, +20250619,6790,6850,6850,6620,170153,1142784325,00,0.00,N,5,-60, +20250618,6850,6960,6990,6750,236539,1616597645,00,0.00,N,5,-70, +20250617,6920,6870,6950,6750,240668,1650071145,00,0.00,N,5,-40, +20250616,6960,7190,7190,6700,380399,2629412720,00,0.00,N,5,-60, +20250613,7020,6770,7110,6550,696668,4837139380,00,0.00,N,2,260, +20250612,6760,6930,6960,6720,176294,1201085845,00,0.00,N,5,-50, +20250611,6810,6930,7000,6790,159673,1093786120,00,0.00,N,3,0, +20250610,6810,6650,6870,6600,179628,1210247185,00,0.00,N,2,200, +20250609,6610,6970,7010,6550,217556,1472402695,00,0.00,N,5,-210, +20250605,6820,6830,7040,6780,200991,1389564040,00,0.00,N,5,-10, +20250604,6830,6670,6850,6610,112907,761873800,00,0.00,N,2,180, +20250602,6650,6660,6740,6630,85905,574342440,00,0.00,N,5,-10, +20250530,6660,6720,6770,6630,122501,818127700,00,0.00,N,5,-120, +20250529,6780,6850,6890,6730,146026,990340685,00,0.00,N,5,-10, +20250528,6790,7130,7130,6750,228558,1577246450,00,0.00,N,5,-290, +20250527,7080,6980,7320,6940,505106,3610254005,00,0.00,N,2,100, +20250526,6980,6980,7120,6930,82981,580475705,00,0.00,N,3,0, +20250523,6980,7400,7440,6960,296811,2125649975,00,0.00,N,5,-180, +20250522,7160,7200,7320,7040,260952,1865018465,00,0.00,N,5,-170, +20250521,7330,7140,7540,7090,782084,5750013850,00,0.00,N,2,430, +20250520,6900,6760,6970,6760,174291,1198029545,00,0.00,N,2,190, +20250519,6710,6790,6900,6510,146692,987783020,00,0.00,N,5,-160, 20250516,6870,7140,7140,6860,233827,1627841505,00,0.00,N,5,-280, 20250515,7150,7380,7400,7050,160518,1156250865,00,0.00,N,5,-220, 20250514,7370,7100,7410,7030,353367,2565870695,00,0.00,N,2,290, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 121edbb43f67..096719332064 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2855,2890,2935,2815,24194,69413475,00,0.00,N,5,-30, +20250624,2885,2825,2960,2790,13712,38982230,00,0.00,N,2,60, +20250623,2825,2830,2875,2765,29086,81710465,00,0.00,N,5,-25, +20250620,2850,2885,2910,2810,22517,64543795,00,0.00,N,5,-35, +20250619,2885,2915,2940,2870,15503,44873205,00,0.00,N,5,-30, +20250618,2915,2895,2920,2875,22681,65826700,00,0.00,N,2,20, +20250617,2895,2905,2985,2855,29403,84868385,00,0.00,N,5,-35, +20250616,2930,2800,2940,2780,64639,187606773,00,0.00,N,2,95, +20250613,2835,2920,2925,2820,79610,228003842,00,0.00,N,5,-100, +20250612,2935,3045,3045,2915,38393,112804036,00,0.00,N,5,-10, +20250611,2945,2960,2980,2900,22377,65649589,00,0.00,N,5,-15, +20250610,2960,3000,3000,2910,31635,93365350,00,0.00,N,5,-20, +20250609,2980,2945,2985,2900,41299,121765766,00,0.00,N,2,35, +20250605,2945,2970,2975,2880,57324,167960355,00,0.00,N,5,-25, +20250604,2970,3020,3025,2820,94498,275420752,00,0.00,N,2,25, +20250602,2945,2930,3020,2925,47887,142294080,00,0.00,N,5,-5, +20250530,2950,3000,3000,2915,55582,163919631,00,0.00,N,5,-55, +20250529,3005,3050,3055,2930,154648,461132655,00,0.00,N,2,70, +20250528,2935,2795,2965,2720,91223,261306311,00,0.00,N,2,140, +20250527,2795,2800,2865,2700,84103,231574505,00,0.00,N,5,-5, +20250526,2800,2880,2970,2780,130816,371391395,00,0.00,N,5,-80, +20250523,2880,2910,2975,2850,91255,263785855,00,0.00,N,5,-120, +20250522,3000,2925,3025,2810,158990,463966516,00,0.00,N,2,135, +20250521,2865,3160,3160,2845,552119,1655879392,00,0.00,N,2,15, +20250520,2850,2850,2940,2785,155738,446835012,00,0.00,N,3,0, +20250519,2850,3150,3155,2780,421492,1205861041,00,0.00,N,5,-300, 20250516,3150,3140,3260,3125,212224,674313707,00,0.00,N,5,-70, 20250515,3220,3405,3570,3110,1520800,5050327727,00,0.00,N,5,-15, 20250514,3235,3575,4230,3200,6618135,24765092694,00,0.00,N,5,-150, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 376aa7ac1446..eb890e5e2278 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1425,1449,1449,1401,18848,26677173,00,0.00,N,2,21, +20250624,1404,1381,1428,1381,32399,45712411,00,0.00,N,2,7, +20250623,1397,1415,1415,1390,33462,46913528,00,0.00,N,5,-20, +20250620,1417,1426,1426,1402,36459,51395750,00,0.00,N,2,10, +20250619,1407,1413,1550,1406,280507,412132754,00,0.00,N,5,-18, +20250618,1425,1376,1535,1376,139722,204815612,00,0.00,N,2,23, +20250617,1402,1436,1436,1375,41785,58683857,00,0.00,N,5,-34, +20250616,1436,1460,1470,1403,77918,111953469,00,0.00,N,2,19, +20250613,1417,1414,1610,1380,369172,551316892,00,0.00,N,5,-6, +20250612,1423,1470,1471,1419,68369,97542985,00,0.00,N,5,-46, +20250611,1469,1500,1500,1450,69158,101006040,00,0.00,N,5,-11, +20250610,1480,1476,1502,1459,74610,110482986,00,0.00,N,5,-13, +20250609,1493,1550,1570,1435,323381,479179266,00,0.00,N,5,-41, +20250605,1534,1638,2000,1509,4179095,7403347607,00,0.00,N,5,-20, +20250604,1554,1201,1554,1201,2419862,3593736459,00,0.00,N,1,358, +20250602,1196,1243,1243,1190,107662,129323374,00,0.00,N,5,-8, +20250530,1204,1237,1550,1204,1493594,2105697284,00,0.00,N,5,-22, +20250529,1226,1223,1234,1221,54100,66348270,00,0.00,N,2,3, +20250528,1223,1298,1298,1223,87708,109360813,00,0.00,N,5,-31, +20250527,1254,1281,1299,1246,45150,57267786,00,0.00,N,5,-27, +20250526,1281,1318,1318,1281,41280,53690969,00,0.00,N,5,-35, +20250523,1316,1340,1346,1300,37208,48843041,00,0.00,N,5,-27, +20250522,1343,1360,1370,1330,54627,73704796,00,0.00,N,5,-16, +20250521,1359,1480,1544,1359,102371,143304149,00,0.00,N,5,-98, +20250520,1457,1450,1552,1430,15195,21928436,00,0.00,N,3,0, +20250519,1457,1595,1595,1450,14196,20808281,00,0.00,N,5,-30, 20250516,1487,1479,1512,1441,5631,8305164,00,0.00,N,2,9, 20250515,1478,1478,1479,1450,8119,11909984,00,0.00,N,2,13, 20250514,1465,1463,1470,1460,4608,6759867,00,0.00,N,2,2, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 797d96025644..f463c8f89a01 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17720,18250,18490,17700,224607,4028798555,00,0.00,N,5,-1040, +20250624,18760,20300,20400,18710,455524,8799373490,00,0.00,N,2,280, +20250623,18480,18900,18900,18000,229657,4227228405,00,0.00,N,5,-360, +20250620,18840,19270,19290,18480,110960,2084323700,00,0.00,N,5,-50, +20250619,18890,18880,18970,18420,90642,1704385710,00,0.00,N,2,150, +20250618,18740,18250,19110,18000,122115,2249953965,00,0.00,N,5,-130, +20250617,18870,18280,19170,18010,160985,3015092660,00,0.00,N,2,560, +20250616,18310,17910,18380,17590,102760,1856689740,00,0.00,N,2,610, +20250613,17700,18700,18790,17470,208276,3706061330,00,0.00,N,5,-1160, +20250612,18860,19000,19040,18600,155552,2921413240,00,0.00,N,5,-300, +20250611,19160,18650,19490,18260,482844,9156501435,00,0.00,N,2,1370, +20250610,17790,18100,18110,17420,126636,2243446840,00,0.00,N,2,360, +20250609,17430,17470,17550,17050,179364,3103761860,00,0.00,N,5,-760, +20250605,18190,18650,18690,17960,165567,3018494875,00,0.00,N,5,-600, +20250604,18790,19250,19280,18600,121607,2289626655,00,0.00,N,5,-500, +20250602,19290,19450,19650,18590,182641,3507051955,00,0.00,N,2,420, +20250530,18870,19500,19500,18850,103088,1969243250,00,0.00,N,5,-660, +20250529,19530,19530,19920,19270,179904,3533090080,00,0.00,N,2,470, +20250528,19060,20100,20300,18940,199794,3905218045,00,0.00,N,5,-320, +20250527,19380,19440,19680,18980,121593,2330909960,00,0.00,N,2,110, +20250526,19270,18950,19720,18670,338803,6528948015,00,0.00,N,2,820, +20250523,18450,18140,18870,17520,249487,4537245740,00,0.00,N,2,450, +20250522,18000,18480,18490,17850,143484,2594410565,00,0.00,N,5,-760, +20250521,18760,18130,19770,18050,623340,11825971605,00,0.00,N,2,1300, +20250520,17460,17420,17870,17260,99932,1752575400,00,0.00,N,2,210, +20250519,17250,17500,17890,17170,134259,2341678235,00,0.00,N,5,-790, 20250516,18040,18250,18370,17930,132483,2398462495,00,0.00,N,5,-400, 20250515,18440,18210,18740,17750,284630,5198060240,00,0.00,N,2,170, 20250514,18270,18710,18740,17620,410615,7412349110,00,0.00,N,2,250, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index c740a58afa0b..658281545c94 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10710,10500,10800,10420,34116,362477800,00,0.00,N,2,160, +20250624,10550,10310,10840,10310,18109,189209890,00,0.00,N,2,150, +20250623,10400,10500,10500,10200,16985,175321260,00,0.00,N,5,-220, +20250620,10620,10550,10950,10450,12485,134328570,00,0.00,N,2,120, +20250619,10500,10690,10690,10250,12502,130647070,00,0.00,N,2,160, +20250618,10340,10050,10640,10050,15881,164090870,00,0.00,N,2,190, +20250617,10150,10510,11610,10100,32673,339789650,00,0.00,N,5,-250, +20250616,10400,10520,10540,10100,20933,215488900,00,0.00,N,5,-200, +20250613,10600,11040,11140,10450,19892,212790590,00,0.00,N,5,-550, +20250612,11150,10600,11380,10310,30686,334312050,00,0.00,N,2,790, +20250611,10360,10190,10380,10000,8881,90704120,00,0.00,N,2,280, +20250610,10080,10190,10190,10000,13324,134193100,00,0.00,N,5,-110, +20250609,10190,10690,10690,10160,21514,220918055,00,0.00,N,5,-250, +20250605,10440,10740,10940,10390,19127,202829230,00,0.00,N,5,-300, +20250604,10740,10900,11070,10740,18308,198797750,00,0.00,N,2,160, +20250602,10580,10730,10890,10510,16295,173081000,00,0.00,N,5,-20, +20250530,10600,11190,11190,10540,6182,65829570,00,0.00,N,5,-50, +20250529,10650,10850,10890,10450,8968,96289750,00,0.00,N,2,80, +20250528,10570,10420,10700,10420,6451,67633130,00,0.00,N,2,150, +20250527,10420,10530,10640,10320,14284,148312920,00,0.00,N,5,-110, +20250526,10530,10920,11170,10300,35175,370955280,00,0.00,N,5,-350, +20250523,10880,11500,11500,10700,19943,215957760,00,0.00,N,2,60, +20250522,10820,11050,11050,10770,14597,158179090,00,0.00,N,5,-230, +20250521,11050,11240,11240,10850,11691,128870280,00,0.00,N,5,-20, +20250520,11070,11800,11800,11050,17434,194362210,00,0.00,N,5,-150, +20250519,11220,11570,11570,11070,13677,153471080,00,0.00,N,2,80, 20250516,11140,11850,11860,11090,63853,722586990,00,0.00,N,5,-720, 20250515,11860,12040,12260,11650,25191,302698135,00,0.00,N,5,-180, 20250514,12040,12920,13120,11400,127070,1545496540,00,0.00,N,5,-1010, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index f45bdfceba0c..acd8bd892b17 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29900,29650,29950,28900,27226,804041400,00,0.00,N,2,500, +20250624,29400,28000,29600,27650,40501,1167774300,00,0.00,N,2,2350, +20250623,27050,27400,27400,26450,16543,444538600,00,0.00,N,5,-600, +20250620,27650,26350,28000,26150,26480,719766075,00,0.00,N,2,1350, +20250619,26300,26800,26850,26100,13051,344390625,00,0.00,N,5,-100, +20250618,26400,26500,27000,26300,18132,482011950,00,0.00,N,5,-50, +20250617,26450,27250,27650,26400,24074,647609825,00,0.00,N,5,-300, +20250616,26750,27600,27600,26400,29950,799852675,00,0.00,N,5,-850, +20250613,27600,29000,29000,27350,43336,1202798775,00,0.00,N,5,-1350, +20250612,28950,28850,30100,28350,124806,3622357775,00,0.00,N,2,100, +20250611,28850,28700,29500,28700,16878,488863100,00,0.00,N,2,200, +20250610,28650,28850,29250,28550,13916,402033775,00,0.00,N,5,-150, +20250609,28800,29750,29750,28350,22650,654416125,00,0.00,N,5,-800, +20250605,29600,28750,30000,28100,23709,695348575,00,0.00,N,2,1100, +20250604,28500,28350,28900,28050,20494,584648800,00,0.00,N,2,850, +20250602,27650,27550,28550,27350,14857,412354850,00,0.00,N,2,200, +20250530,27450,27800,28250,27050,16084,445261825,00,0.00,N,5,-550, +20250529,28000,27950,28250,27150,15752,437002300,00,0.00,N,2,200, +20250528,27800,25800,27800,25750,40458,1088372450,00,0.00,N,2,2250, +20250527,25550,26800,26800,25500,21417,554801425,00,0.00,N,5,-1200, +20250526,26750,26050,27250,26050,19351,517894700,00,0.00,N,2,500, +20250523,26250,27350,27400,26150,20507,542938650,00,0.00,N,5,-900, +20250522,27150,27050,27500,26300,19816,531026500,00,0.00,N,5,-50, +20250521,27200,27300,27950,27100,20984,577219650,00,0.00,N,5,-400, +20250520,27600,29550,29550,27550,38400,1077225925,00,0.00,N,5,-1500, +20250519,29100,29100,29550,28800,24638,716585900,00,0.00,N,5,-450, 20250516,29550,30850,30850,29250,24552,729121525,00,0.00,N,5,-1350, 20250515,30900,31850,31850,30850,17186,536512425,00,0.00,N,5,-800, 20250514,31700,32800,32850,31200,27879,885874650,00,0.00,N,5,-800, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index b027162ab19a..052061e838e7 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33000,32950,33100,31800,118001,3845722350,00,0.00,N,2,1650, +20250624,31350,31500,32350,31050,73121,2314210450,00,0.00,N,2,250, +20250623,31100,30950,31500,30000,54814,1691990700,00,0.00,N,5,-150, +20250620,31250,31500,32900,30200,138931,4341734100,00,0.00,N,2,300, +20250619,30950,30250,30950,29700,36719,1105625500,00,0.00,N,2,750, +20250618,30200,30250,31000,29650,39863,1196651050,00,0.00,N,5,-100, +20250617,30300,30500,31050,29900,40378,1231309475,00,0.00,N,5,-400, +20250616,30700,30250,30800,29800,35620,1082591300,00,0.00,N,3,0, +20250613,30700,31300,31800,30250,82646,2541188425,00,0.00,N,5,-1200, +20250612,31900,32900,32950,31050,143921,4599229050,00,0.00,N,2,1200, +20250611,30700,29200,31900,28900,155612,4781193100,00,0.00,N,2,1950, +20250610,28750,28300,28850,27950,34124,965424950,00,0.00,N,2,550, +20250609,28200,28650,29000,28000,33953,957869600,00,0.00,N,5,-750, +20250605,28950,29200,29250,28750,29517,854309400,00,0.00,N,5,-250, +20250604,29200,30450,30600,29150,37282,1102158625,00,0.00,N,5,-800, +20250602,30000,30050,30350,29750,25289,758913550,00,0.00,N,2,50, +20250530,29950,30150,30300,29400,31633,946347725,00,0.00,N,2,350, +20250529,29600,29300,30000,29000,27080,799896500,00,0.00,N,2,400, +20250528,29200,30300,30300,29000,48842,1435750175,00,0.00,N,5,-1200, +20250527,30400,29800,30550,29800,46475,1408111300,00,0.00,N,2,800, +20250526,29600,29800,30500,29400,37163,1103392625,00,0.00,N,5,-100, +20250523,29700,30450,30650,29350,50355,1509327100,00,0.00,N,5,-750, +20250522,30450,30800,30950,29700,48410,1469042550,00,0.00,N,2,250, +20250521,30200,29650,30850,29400,58813,1780878075,00,0.00,N,2,750, +20250520,29450,29000,29550,28750,37020,1079872350,00,0.00,N,2,650, +20250519,28800,28650,29500,28175,45484,1306996975,00,0.00,N,5,-200, 20250516,29000,26300,29400,25900,105029,2933650050,00,0.00,N,2,2600, 20250515,26400,26800,26850,26250,13307,353313675,00,0.00,N,2,50, 20250514,26350,26450,26650,26000,27021,711588725,00,0.00,N,5,-450, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 9919a8d66a5e..651b8dcb8130 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8340,7700,8380,7300,300329,2373042645,00,0.00,N,2,660, +20250624,7680,7460,8470,7290,744397,5873117565,00,0.00,N,2,370, +20250623,7310,6890,7340,6680,95512,683486355,00,0.00,N,2,430, +20250620,6880,7050,7050,6770,27601,189313380,00,0.00,N,5,-220, +20250619,7100,7200,7275,6770,34955,244793225,00,0.00,N,5,-100, +20250618,7200,7140,7270,6980,54938,392242900,00,0.00,N,2,70, +20250617,7130,7330,7450,7030,100849,725104775,00,0.00,N,5,-70, +20250616,7200,6800,7250,6580,94455,650857430,00,0.00,N,2,400, +20250613,6800,7160,7240,6590,72685,491354120,00,0.00,N,5,-310, +20250612,7110,7120,7370,6950,80629,576117170,00,0.00,N,5,-130, +20250611,7240,6850,7800,6580,366941,2687822615,00,0.00,N,2,330, +20250610,6910,7040,7040,6600,59526,400517500,00,0.00,N,5,-130, +20250609,7040,6630,7200,6520,227615,1566603355,00,0.00,N,2,620, +20250605,6420,6200,6820,6100,93459,605958360,00,0.00,N,2,70, +20250604,6350,6670,6870,5800,102999,638900760,00,0.00,N,5,-200, +20250602,6550,6450,6690,6250,33151,215442645,00,0.00,N,2,90, +20250530,6460,6350,6540,6210,29601,186747810,00,0.00,N,5,-40, +20250529,6500,6350,6530,6300,11898,76490670,00,0.00,N,2,160, +20250528,6340,6430,6430,6190,11341,71316035,00,0.00,N,3,0, +20250527,6340,6290,6340,6080,14853,91638530,00,0.00,N,2,40, +20250526,6300,6470,6470,6080,16521,101969440,00,0.00,N,2,20, +20250523,6280,6170,6600,6080,21373,133599280,00,0.00,N,5,-40, +20250522,6320,6500,6510,6120,29610,184724200,00,0.00,N,5,-180, +20250521,6500,6870,6870,6260,27836,180388315,00,0.00,N,5,-250, +20250520,6750,6500,6960,6380,46251,305415100,00,0.00,N,2,250, +20250519,6500,7090,7090,6500,18620,124329920,00,0.00,N,5,-580, 20250516,7080,7400,7400,6920,35835,253759810,00,0.00,N,5,-320, 20250515,7400,7480,7480,7110,63287,458342940,00,0.00,N,5,-70, 20250514,7470,7600,7690,7370,54014,403618240,00,0.00,N,5,-170, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index dfad993605e6..fba0e0ab8cca 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3160,3180,3200,3140,145638,460357337,00,0.00,N,5,-20, +20250624,3180,3235,3325,3140,747727,2375624734,00,0.00,N,5,-195, +20250623,3375,3410,3440,3330,356938,1207375922,00,0.00,N,2,20, +20250620,3355,3390,3410,3305,351829,1176674597,00,0.00,N,5,-70, +20250619,3425,3320,3580,3275,1222131,4206378373,00,0.00,N,2,105, +20250618,3320,3285,3370,3260,347260,1152666126,00,0.00,N,2,50, +20250617,3270,3255,3295,3220,354278,1156370435,00,0.00,N,2,15, +20250616,3255,3385,3395,3235,504508,1654686286,00,0.00,N,5,-115, +20250613,3370,3215,3510,3180,2185413,7488904089,00,0.00,N,2,155, +20250612,3215,3175,3330,3140,394563,1281325721,00,0.00,N,2,75, +20250611,3140,3050,3230,3030,481311,1515830769,00,0.00,N,2,95, +20250610,3045,3050,3050,3015,98797,299714780,00,0.00,N,2,10, +20250609,3035,3000,3045,3000,160253,485011534,00,0.00,N,2,35, +20250605,3000,2960,3025,2960,125722,377088210,00,0.00,N,2,15, +20250604,2985,2955,2990,2925,155105,458788615,00,0.00,N,2,45, +20250602,2940,2910,2975,2910,100491,295847015,00,0.00,N,2,20, +20250530,2920,2930,2970,2910,71035,208321980,00,0.00,N,5,-30, +20250529,2950,2925,2965,2900,128443,376173492,00,0.00,N,2,25, +20250528,2925,2905,2950,2900,75639,221302090,00,0.00,N,3,0, +20250527,2925,2920,2940,2880,153892,446469404,00,0.00,N,3,0, +20250526,2925,3065,3065,2865,506346,1479676814,00,0.00,N,5,-135, +20250523,3060,3050,3110,3025,127616,389491734,00,0.00,N,2,10, +20250522,3050,2950,3095,2910,280651,851675981,00,0.00,N,2,100, +20250521,2950,2855,2975,2845,103886,302427025,00,0.00,N,2,95, +20250520,2855,2850,2900,2850,49895,143351945,00,0.00,N,2,5, +20250519,2850,2850,2890,2820,95033,270831572,00,0.00,N,5,-30, 20250516,2880,2970,2970,2880,116608,339010480,00,0.00,N,5,-65, 20250515,2945,2980,3015,2940,93040,275194037,00,0.00,N,5,-55, 20250514,3000,2965,3005,2955,88229,262807359,00,0.00,N,2,15, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 0ab18873bd9a..16e2c1610c0f 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3235,3215,3285,3160,78449,252305979,00,0.00,N,2,30, +20250624,3205,3150,3360,3150,75390,242997670,00,0.00,N,2,55, +20250623,3150,3220,3220,3125,88759,279823069,00,0.00,N,5,-125, +20250620,3275,3220,3305,3110,85001,273484153,00,0.00,N,2,95, +20250619,3180,3200,3235,3155,28191,90059470,00,0.00,N,5,-20, +20250618,3200,3195,3210,3105,81713,257529980,00,0.00,N,2,50, +20250617,3150,3205,3210,3110,111234,350814440,00,0.00,N,5,-45, +20250616,3195,3290,3290,3160,130823,417743923,00,0.00,N,5,-95, +20250613,3290,3390,3425,3215,165873,540279445,00,0.00,N,5,-100, +20250612,3390,3410,3450,3350,87172,295162534,00,0.00,N,5,-25, +20250611,3415,3340,3450,3335,95007,321410550,00,0.00,N,2,75, +20250610,3340,3360,3410,3315,84752,282797649,00,0.00,N,5,-20, +20250609,3360,3370,3415,3345,92369,311815457,00,0.00,N,2,35, +20250605,3325,3390,3390,3320,50735,169624500,00,0.00,N,5,-10, +20250604,3335,3355,3440,3320,62425,209258981,00,0.00,N,5,-10, +20250602,3345,3400,3425,3330,57231,192410442,00,0.00,N,5,-55, +20250530,3400,3480,3515,3395,106474,367427310,00,0.00,N,5,-80, +20250529,3480,3480,3590,3435,120378,421660705,00,0.00,N,2,45, +20250528,3435,3565,3600,3410,85874,299780033,00,0.00,N,5,-95, +20250527,3530,3535,3600,3455,66520,233981670,00,0.00,N,5,-5, +20250526,3535,3645,3650,3485,127810,451176177,00,0.00,N,5,-110, +20250523,3645,3430,3910,3365,701265,2590311269,00,0.00,N,2,170, +20250522,3475,3450,3935,3380,734206,2707322961,00,0.00,N,2,25, +20250521,3450,3450,3600,3360,114355,395284048,00,0.00,N,2,5, +20250520,3445,3640,3660,3395,95373,335231725,00,0.00,N,5,-195, +20250519,3640,3725,3900,3570,76981,281719545,00,0.00,N,5,-85, 20250516,3725,3805,3815,3705,45485,169945497,00,0.00,N,5,-80, 20250515,3805,3815,3845,3785,25830,98234922,00,0.00,N,5,-60, 20250514,3865,3830,3905,3800,50039,192199159,00,0.00,N,2,20, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 25e759154eb3..f827dfec0538 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7030,6990,7400,6940,153089,1092540850,00,0.00,N,2,50, +20250624,6980,6830,7060,6630,50958,353286795,00,0.00,N,2,90, +20250623,6890,7010,7060,6840,59816,414120890,00,0.00,N,5,-200, +20250620,7090,7010,7280,6870,147915,1050885020,00,0.00,N,2,80, +20250619,7010,6970,7180,6810,97647,682313005,00,0.00,N,3,0, +20250618,7010,6660,7040,6570,146786,1017266635,00,0.00,N,2,300, +20250617,6710,6670,6770,6620,56382,377852525,00,0.00,N,2,30, +20250616,6680,6550,6790,6550,52529,351403390,00,0.00,N,2,40, +20250613,6640,6700,6770,6590,81531,544440750,00,0.00,N,5,-50, +20250612,6690,6780,6780,6590,60621,404046645,00,0.00,N,3,0, +20250611,6690,6760,6820,6660,48484,325421110,00,0.00,N,5,-80, +20250610,6770,7090,7090,6760,82011,560782660,00,0.00,N,5,-260, +20250609,7030,7000,7140,6890,111987,784733060,00,0.00,N,2,30, +20250605,7000,6830,7490,6690,546883,3942484340,00,0.00,N,2,170, +20250604,6830,6780,7000,6740,59277,407019530,00,0.00,N,5,-10, +20250602,6840,6720,6940,6720,75247,516812575,00,0.00,N,2,60, +20250530,6780,6800,6850,6700,55613,377661990,00,0.00,N,5,-40, +20250529,6820,6810,7020,6750,61387,421431560,00,0.00,N,5,-50, +20250528,6870,6870,6940,6700,76191,519477905,00,0.00,N,3,0, +20250527,6870,6530,6870,6530,76619,519566065,00,0.00,N,2,280, +20250526,6590,6480,6710,6300,96832,638622390,00,0.00,N,2,110, +20250523,6480,6670,6810,6470,101974,676829665,00,0.00,N,5,-270, +20250522,6750,6440,6790,6430,193699,1292258955,00,0.00,N,2,260, +20250521,6490,6240,6700,6240,152317,995842465,00,0.00,N,2,170, +20250520,6320,6220,6540,6220,82505,521030775,00,0.00,N,2,40, +20250519,6280,6410,6560,6250,92770,588531835,00,0.00,N,5,-290, 20250516,6570,6920,7070,6570,220093,1485806340,00,0.00,N,5,-500, 20250515,7070,7510,7750,7040,310356,2286848995,00,0.00,N,5,-400, 20250514,7470,7300,7620,7060,384138,2843282295,00,0.00,N,2,250, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 96f3c24d73c7..e8057dfce6e3 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9080,9510,9550,9020,39444,362520835,00,0.00,N,5,-420, +20250624,9500,9850,9850,9410,22704,217168580,00,0.00,N,3,0, +20250623,9500,9840,9840,9100,45156,424554435,00,0.00,N,5,-280, +20250620,9780,9260,10110,9210,49710,488062635,00,0.00,N,2,430, +20250619,9350,10150,11110,9220,115874,1180913320,00,0.00,N,5,-510, +20250618,9860,9500,10200,8960,72816,708275495,00,0.00,N,2,360, +20250617,9500,9750,9750,9120,35180,333453110,00,0.00,N,2,140, +20250616,9360,8600,9770,8500,120007,1120949920,00,0.00,N,2,860, +20250613,8500,8720,8970,8500,21861,188795600,00,0.00,N,5,-280, +20250612,8780,9390,9390,8780,25469,229383725,00,0.00,N,5,-350, +20250611,9130,9050,9540,8690,63915,585839140,00,0.00,N,2,340, +20250610,8790,8940,9200,8600,19239,168869640,00,0.00,N,5,-140, +20250609,8930,8800,8960,8700,15427,136778840,00,0.00,N,2,200, +20250605,8730,8750,8920,8660,12061,105896330,00,0.00,N,5,-70, +20250604,8800,8160,8910,8160,28536,244545825,00,0.00,N,2,590, +20250602,8210,8180,8330,8060,9171,74935370,00,0.00,N,2,50, +20250530,8160,8160,8350,8040,6325,51910800,00,0.00,N,2,10, +20250529,8150,8240,8280,8010,29728,240763690,00,0.00,N,5,-70, +20250528,8220,7980,8260,7940,14917,121431790,00,0.00,N,2,240, +20250527,7980,8100,8180,7830,8562,68398290,00,0.00,N,5,-100, +20250526,8080,7800,8230,7700,11330,90425780,00,0.00,N,2,190, +20250523,7890,7900,7980,7680,25747,201495875,00,0.00,N,5,-60, +20250522,7950,8230,8290,7930,18274,146630310,00,0.00,N,5,-290, +20250521,8240,8340,8410,8100,21210,175769030,00,0.00,N,5,-100, +20250520,8340,8450,8550,8160,12212,101650940,00,0.00,N,2,40, +20250519,8300,8610,8800,8100,42972,356032770,00,0.00,N,5,-430, 20250516,8730,9130,9290,8510,62322,559058680,00,0.00,N,5,-350, 20250515,9080,9240,9240,8750,16248,145570115,00,0.00,N,5,-160, 20250514,9240,9000,9240,8650,27160,243076075,00,0.00,N,2,240, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 3bda0802b6f5..f29717a9646b 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,701,718,718,697,371838,260714855,00,0.00,N,5,-17, +20250624,718,679,723,672,814832,571149487,00,0.00,N,2,39, +20250623,679,672,685,669,290761,196028276,00,0.00,N,5,-2, +20250620,681,680,688,666,491906,331885530,00,0.00,N,2,1, +20250619,680,683,691,666,403691,274629316,00,0.00,N,5,-3, +20250618,683,676,687,660,352162,237690580,00,0.00,N,2,3, +20250617,680,695,695,671,295917,200525045,00,0.00,N,5,-11, +20250616,691,645,696,642,991655,670554793,00,0.00,N,2,43, +20250613,648,643,654,631,466538,299105404,00,0.00,N,2,5, +20250612,643,660,660,632,829678,531240965,00,0.00,N,5,-17, +20250611,660,653,673,640,222652,144552901,00,0.00,N,2,7, +20250610,653,660,660,638,619224,400554472,00,0.00,N,5,-7, +20250609,660,701,705,645,1131970,756721802,00,0.00,N,5,-41, +20250605,701,701,711,685,476033,334091430,00,0.00,N,2,6, +20250604,695,706,720,685,597005,416460784,00,0.00,N,5,-11, +20250602,706,706,719,685,493717,345960477,00,0.00,N,5,-1, +20250530,707,675,748,661,3711277,2615319075,00,0.00,N,2,53, +20250529,654,655,673,647,696909,457432021,00,0.00,N,2,1, +20250528,653,700,700,649,1611059,1066171070,00,0.00,N,5,-47, +20250527,700,715,755,690,874020,612652146,00,0.00,N,5,-13, +20250526,713,700,739,690,567698,402223177,00,0.00,N,2,8, +20250523,705,710,713,697,449821,315489354,00,0.00,N,5,-5, +20250522,710,730,731,695,621674,439010682,00,0.00,N,5,-21, +20250521,731,730,743,720,543504,397092974,00,0.00,N,2,1, +20250520,730,747,756,726,258273,189475123,00,0.00,N,5,-6, +20250519,736,780,780,731,435472,324664205,00,0.00,N,5,-50, 20250516,786,790,797,740,677164,518928775,00,0.00,N,5,-13, 20250515,799,777,804,776,562596,444792421,00,0.00,N,5,-6, 20250514,805,813,825,760,1164082,910062108,00,0.00,N,5,-8, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 2a677e5b582f..f18373cd5ceb 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,298000,301500,301500,295000,185031,55083338750,00,0.00,N,5,-2500, +20250624,300500,299500,306000,298000,275626,83035162500,00,0.00,N,2,6500, +20250623,294000,298500,300000,291000,193331,56791253000,00,0.00,N,5,-11000, +20250620,305000,291000,306000,289500,498474,150158929750,00,0.00,N,2,14000, +20250619,291000,293500,294000,289000,146199,42560476500,00,0.00,N,5,-1000, +20250618,292000,291500,296500,290500,193404,56574335000,00,0.00,N,5,-2000, +20250617,294000,298000,301500,292000,243494,71796098500,00,0.00,N,2,1000, +20250616,293000,292000,293500,288000,192457,56013127000,00,0.00,N,5,-3000, +20250613,296000,300000,300000,290000,325863,95824096250,00,0.00,N,5,-8000, +20250612,304000,292500,304000,291000,555229,166973044250,00,0.00,N,2,11500, +20250611,292500,291000,296000,289000,278005,81335350250,00,0.00,N,2,4000, +20250610,288500,286500,292000,285000,213404,61650296000,00,0.00,N,2,3500, +20250609,285000,291500,291500,280500,297462,84936544000,00,0.00,N,5,-6000, +20250605,291000,287500,295000,284500,207656,60527207750,00,0.00,N,2,2500, +20250604,288500,288000,293000,286000,214348,61973302000,00,0.00,N,2,4000, +20250602,284500,290500,291500,281500,174819,49864562250,00,0.00,N,5,-1500, +20250530,286000,286000,290000,283500,224384,64254020250,00,0.00,N,5,-2000, +20250529,288000,289000,291000,283000,189663,54579426500,00,0.00,N,5,-1000, +20250528,289000,276500,290000,272500,395192,112172883750,00,0.00,N,2,16500, +20250527,272500,275500,276500,268500,149335,40570906750,00,0.00,N,5,-5500, +20250526,278000,268500,280000,268500,205921,56991582750,00,0.00,N,2,10000, +20250523,268000,276500,277000,266000,213740,57466406000,00,0.00,N,5,-6500, +20250522,274500,277000,284000,268000,331567,90937416500,00,0.00,N,5,-3000, +20250521,277500,278500,285000,277500,179424,50258457750,00,0.00,N,5,-2000, +20250520,279500,292000,293000,278000,445299,125315525000,00,0.00,N,5,-12000, +20250519,291500,291500,297000,290500,158255,46426153000,00,0.00,N,2,1000, 20250516,290500,305000,307000,290000,583328,171754453500,00,0.00,N,5,-16500, 20250515,307000,313500,321000,306500,316371,98763631500,00,0.00,N,5,-6500, 20250514,313500,313000,315000,306000,223695,69760613000,00,0.00,N,2,1500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 0128d3d1548f..30590c01195a 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,55400,52800,58100,52000,2461511,137290779800,00,0.00,N,2,7000, +20250624,48400,48500,48950,46550,424619,20435418600,00,0.00,N,2,2100, +20250623,46300,46300,47150,45200,254808,11847500075,00,0.00,N,5,-100, +20250620,46400,48400,48550,46200,709388,33206855450,00,0.00,N,5,-2400, +20250619,48800,52300,52500,47200,804367,39199624125,00,0.00,N,5,-3500, +20250618,52300,53900,54000,51800,355382,18730335050,00,0.00,N,5,-500, +20250617,52800,53900,56200,51300,678840,36522654600,00,0.00,N,2,1000, +20250616,51800,48500,52000,48500,499065,25493304625,00,0.00,N,2,3700, +20250613,48100,50200,50300,47950,325013,15791872775,00,0.00,N,5,-2100, +20250612,50200,51200,52800,49800,472665,24016662500,00,0.00,N,5,-300, +20250611,50500,49500,51100,49100,222912,11234415225,00,0.00,N,2,500, +20250610,50000,49350,51300,48800,487472,24444210675,00,0.00,N,2,900, +20250609,49100,49750,51300,48800,342531,17094166500,00,0.00,N,2,200, +20250605,48900,51100,51100,48250,353588,17332789575,00,0.00,N,5,-750, +20250604,49650,49300,50100,48150,221694,10987023400,00,0.00,N,2,1150, +20250602,48500,48600,50400,48000,197120,9685510425,00,0.00,N,2,200, +20250530,48300,50200,50800,47750,380111,18509354950,00,0.00,N,5,-1700, +20250529,50000,48850,50800,48350,312015,15528270750,00,0.00,N,2,1550, +20250528,48450,50100,50500,47900,458901,22614108500,00,0.00,N,5,-300, +20250527,48750,48450,49300,47850,219518,10654487200,00,0.00,N,5,-150, +20250526,48900,49900,49900,47000,389004,18864050650,00,0.00,N,2,700, +20250523,48200,44800,49150,44800,694194,33323443600,00,0.00,N,2,4000, +20250522,44200,45250,45550,44000,186162,8306447350,00,0.00,N,5,-1550, +20250521,45750,45700,47450,45450,271867,12630466875,00,0.00,N,2,550, +20250520,45200,44600,45700,44400,163420,7379002075,00,0.00,N,2,900, +20250519,44300,45000,45950,44000,105642,4723544625,00,0.00,N,5,-1250, 20250516,45550,44050,46400,43900,285928,13023803925,00,0.00,N,2,2000, 20250515,43550,44200,44900,43550,120672,5290274225,00,0.00,N,5,-1100, 20250514,44650,45000,45400,44600,132135,5943787525,00,0.00,N,2,150, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index d602eeb73063..d8ae4e50b072 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3100,3235,3235,3070,463759,1455548814,00,0.00,N,5,-70, +20250624,3170,3200,3320,3150,1033875,3352845918,00,0.00,N,5,-30, +20250623,3200,3050,3560,2975,9069371,30801361782,00,0.00,N,2,135, +20250620,3065,3185,3235,3035,704812,2189665714,00,0.00,N,5,-170, +20250619,3235,3000,3280,2920,2218967,6967547663,00,0.00,N,2,225, +20250618,3010,2875,3050,2875,1014154,3046126304,00,0.00,N,2,130, +20250617,2880,2860,3240,2795,3996809,12125872685,00,0.00,N,2,40, +20250616,2840,2810,2915,2660,529760,1483753728,00,0.00,N,2,40, +20250613,2800,2965,3000,2800,782578,2250079704,00,0.00,N,5,-165, +20250612,2965,2925,3395,2850,11709780,37267609399,00,0.00,N,2,120, +20250611,2845,2785,2865,2780,137637,390549045,00,0.00,N,2,60, +20250610,2785,2850,2855,2740,221468,617497962,00,0.00,N,5,-65, +20250609,2850,2805,2875,2805,209112,592414996,00,0.00,N,2,55, +20250605,2795,2910,3010,2765,1306792,3810911755,00,0.00,N,3,0, +20250604,2795,2800,2850,2750,325154,912798313,00,0.00,N,5,-15, +20250602,2810,2935,3140,2810,2392531,7173086373,00,0.00,N,5,-55, +20250530,2865,2930,3025,2835,920659,2697591660,00,0.00,N,5,-75, +20250529,2940,3040,3135,2870,1119396,3325140422,00,0.00,N,5,-120, +20250528,3060,3250,3305,3000,2098438,6588907699,00,0.00,N,5,-125, +20250527,3185,2800,3425,2765,16200392,51585147328,00,0.00,N,2,415, +20250526,2770,3055,3140,2755,1628833,4764923002,00,0.00,N,5,-135, +20250523,2905,2755,3260,2710,12484810,38111070361,00,0.00,N,2,210, +20250522,2695,2685,3165,2610,7940304,23169201468,00,0.00,N,3,0, +20250521,2695,2310,2830,2305,9235417,24624789392,00,0.00,N,2,385, +20250520,2310,2300,2355,2295,28714,66708916,00,0.00,N,2,10, +20250519,2300,2440,2440,2300,62951,147111265,00,0.00,N,5,-140, 20250516,2440,2365,2450,2320,109074,260692235,00,0.00,N,2,75, 20250515,2365,2420,2450,2350,46588,111396890,00,0.00,N,5,-55, 20250514,2420,2425,2450,2365,53181,128644790,00,0.00,N,2,20, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index b3c29a761008..07c186967a0c 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20900,20850,21250,20800,18576,388345950,00,0.00,N,5,-150, +20250624,21050,20550,21300,20550,22188,463327125,00,0.00,N,2,350, +20250623,20700,21500,21500,20700,18702,390378075,00,0.00,N,5,-750, +20250620,21450,21050,21700,20850,26199,557316475,00,0.00,N,2,750, +20250619,20700,20500,20750,20200,29914,610861075,00,0.00,N,3,0, +20250618,20700,21150,21150,20550,17802,368806025,00,0.00,N,5,-450, +20250617,21150,21500,21550,20900,21238,449607750,00,0.00,N,5,-350, +20250616,21500,22150,22150,21000,27705,589995025,00,0.00,N,5,-50, +20250613,21550,21550,21600,21000,30796,655616725,00,0.00,N,3,0, +20250612,21550,21850,22050,21500,22117,481237400,00,0.00,N,5,-300, +20250611,21850,21800,22300,21650,19540,428872050,00,0.00,N,5,-100, +20250610,21950,22700,22750,21850,36044,800170625,00,0.00,N,5,-700, +20250609,22650,22750,22900,22400,21601,489985450,00,0.00,N,5,-100, +20250605,22750,22800,22900,22500,16199,367453000,00,0.00,N,5,-50, +20250604,22800,22800,23000,21800,35393,796217675,00,0.00,N,3,0, +20250602,22800,22800,23100,22150,37086,838646050,00,0.00,N,3,0, +20250530,22800,22950,23100,22300,23993,545707175,00,0.00,N,5,-150, +20250529,22950,22500,23150,21800,35207,794159200,00,0.00,N,2,900, +20250528,22050,21700,22200,21400,27695,602695825,00,0.00,N,2,350, +20250527,21700,22150,22450,21600,25412,555888800,00,0.00,N,5,-400, +20250526,22100,22050,22850,22050,20538,459231425,00,0.00,N,5,-400, +20250523,22500,22500,22650,21900,19240,427393750,00,0.00,N,2,50, +20250522,22450,22700,22800,22200,22511,506124175,00,0.00,N,5,-450, +20250521,22900,22150,23200,22150,53224,1211689975,00,0.00,N,2,750, +20250520,22150,21600,22400,21600,45683,1010163625,00,0.00,N,2,550, +20250519,21600,22000,22000,21400,14622,315147925,00,0.00,N,5,-150, 20250516,21750,22000,22100,21425,15116,328149400,00,0.00,N,5,-250, 20250515,22000,22000,22200,21600,25018,548986925,00,0.00,N,2,350, 20250514,21650,21400,22450,21300,42978,944816000,00,0.00,N,2,250, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 7b86f55a77ec..a146965c7216 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3505,3515,3525,3455,14293,49899450,00,0.00,N,2,15, +20250624,3490,3500,3515,3450,13188,45948705,00,0.00,N,5,-15, +20250623,3505,3445,3505,3380,10320,35349090,00,0.00,N,2,60, +20250620,3445,3510,3510,3305,15880,54278720,00,0.00,N,5,-20, +20250619,3465,3440,3525,3415,8955,31069815,00,0.00,N,2,25, +20250618,3440,3380,3450,3380,6026,20511375,00,0.00,N,2,20, +20250617,3420,3460,3520,3405,12433,42807495,00,0.00,N,5,-60, +20250616,3480,3445,3490,3375,13565,46530390,00,0.00,N,2,40, +20250613,3440,3495,3495,3365,17194,58613120,00,0.00,N,5,-40, +20250612,3480,3515,3530,3425,16054,55582222,00,0.00,N,5,-40, +20250611,3520,3380,3550,3250,69302,236472680,00,0.00,N,2,110, +20250610,3410,3410,3420,3310,15746,53085565,00,0.00,N,2,50, +20250609,3360,3350,3410,3315,8341,27941372,00,0.00,N,5,-5, +20250605,3365,3400,3410,3270,16164,54049390,00,0.00,N,2,5, +20250604,3360,3295,3415,3270,13238,44018176,00,0.00,N,2,45, +20250602,3315,3330,3330,3220,14073,46043139,00,0.00,N,5,-15, +20250530,3330,3260,3365,3220,15743,51792228,00,0.00,N,2,80, +20250529,3250,3260,3260,3195,11365,36708666,00,0.00,N,2,45, +20250528,3205,3170,3245,3170,7186,23004370,00,0.00,N,2,25, +20250527,3180,3210,3240,3165,3881,12367100,00,0.00,N,5,-45, +20250526,3225,3150,3260,3150,11876,37937126,00,0.00,N,2,75, +20250523,3150,3140,3305,3110,12440,39448743,00,0.00,N,5,-10, +20250522,3160,3205,3205,3135,13295,42008269,00,0.00,N,5,-50, +20250521,3210,3215,3215,3175,4633,14758267,00,0.00,N,5,-10, +20250520,3220,3225,3225,3200,10397,33404220,00,0.00,N,5,-5, +20250519,3225,3230,3250,3165,18296,58350290,00,0.00,N,5,-35, 20250516,3260,3280,3280,3215,13634,44256560,00,0.00,N,5,-20, 20250515,3280,3255,3285,3220,36741,119226085,00,0.00,N,5,-40, 20250514,3320,3350,3350,3290,13080,43228835,00,0.00,N,5,-30, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index b6d707e52dc4..61c20a04d301 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,51800,55800,55800,51500,506573,26698343650,00,0.00,N,5,-4600, +20250624,56400,55400,57600,54600,283368,16082076800,00,0.00,N,2,1800, +20250623,54600,56800,57300,54000,354666,19528598050,00,0.00,N,5,-3200, +20250620,57800,56800,58300,55700,192477,11010536250,00,0.00,N,2,1400, +20250619,56400,55400,58200,54700,339024,19284148800,00,0.00,N,2,1000, +20250618,55400,53500,56600,53500,289223,16148468400,00,0.00,N,2,1400, +20250617,54000,53400,55100,51900,254810,13673182700,00,0.00,N,2,700, +20250616,53300,51900,54000,51900,143580,7631943700,00,0.00,N,2,1100, +20250613,52200,53600,53800,51500,305811,15937457900,00,0.00,N,5,-1100, +20250612,53300,53800,54200,52900,200894,10713203250,00,0.00,N,5,-500, +20250611,53800,56500,57200,53300,391773,21326059100,00,0.00,N,5,-2600, +20250610,56400,55400,58100,54500,250912,14251216300,00,0.00,N,2,1000, +20250609,55400,55000,57600,54500,247521,13819607200,00,0.00,N,2,1000, +20250605,54400,53300,55800,53100,222687,12158125150,00,0.00,N,2,900, +20250604,53500,53800,54500,51900,267927,14213450300,00,0.00,N,2,800, +20250602,52700,54700,55100,51900,300566,16065339550,00,0.00,N,5,-1900, +20250530,54600,55000,55300,53300,468401,25458156800,00,0.00,N,5,-1000, +20250529,55600,51700,56500,50400,470711,25379839300,00,0.00,N,2,4300, +20250528,51300,54300,58700,50500,1143402,62252549750,00,0.00,N,5,-500, +20250527,51800,53100,54600,50600,443359,23244335500,00,0.00,N,5,-1100, +20250526,52900,53900,54700,52000,221105,11744285950,00,0.00,N,5,-300, +20250523,53200,50400,54100,50400,515737,27034289250,00,0.00,N,2,3200, +20250522,50000,49750,51000,49300,154106,7711214850,00,0.00,N,5,-300, +20250521,50300,50700,51500,50000,128535,6510441100,00,0.00,N,5,-300, +20250520,50600,49500,52000,48950,461110,23450786575,00,0.00,N,2,1700, +20250519,48900,49300,50100,47850,236430,11566733900,00,0.00,N,5,-1100, 20250516,50000,46800,50500,46400,788814,39008333150,00,0.00,N,2,3550, 20250515,46450,46550,47650,45850,202510,9445053550,00,0.00,N,5,-50, 20250514,46500,44700,47150,44150,285730,13180013825,00,0.00,N,2,2200, diff --git a/376900/day/candle-day-250.csv b/376900/day/candle-day-250.csv index 0621e423f094..94da8e137fdc 100644 --- a/376900/day/candle-day-250.csv +++ b/376900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14700,15280,15290,14480,808254,11996253215,00,0.00,N,5,-410, +20250624,15110,14530,15390,14510,2155051,32245294380,00,0.00,N,2,840, +20250623,14270,13990,14500,13980,923084,13103791860,00,0.00,N,2,340, +20250620,13930,13960,14670,13910,1192896,17020855225,00,0.00,N,5,-60, +20250619,13990,14240,14570,13840,1018687,14397769960,00,0.00,N,5,-220, +20250618,14210,14850,16390,14170,11132946,173619314385,00,0.00,N,2,440, +20250617,13770,14140,14750,13740,1098077,15587387540,00,0.00,N,5,-300, +20250616,14070,14120,14750,14010,1204485,17180884025,00,0.00,N,5,-110, +20250613,14180,15130,15150,14160,1231872,17858402155,00,0.00,N,5,-930, +20250612,15110,14850,16100,14480,3918245,60008661280,00,0.00,N,5,-1980, +20250611,17090,16980,18780,16720,4263040,75600566715,00,0.00,N,5,-140, +20250610,17230,14500,18500,14330,12518775,215873060285,00,0.00,N,2,2930, +20250609,14300,15020,15020,14100,598517,8649286720,00,0.00,N,5,-830, +20250605,15130,15570,16120,15080,669012,10357889225,00,0.00,N,5,-440, +20250604,15570,16970,17340,15520,998456,16145599905,00,0.00,N,5,-1400, +20250602,16970,17530,17770,16970,637335,10998275375,00,0.00,N,5,-680, +20250530,17650,18370,19190,17650,2350955,43592475845,00,0.00,N,5,-140, +20250529,17790,18330,18770,17650,982738,17899411780,00,0.00,N,5,-510, +20250528,18300,18830,20800,18150,5198842,102415402165,00,0.00,N,5,-350, +20250527,18650,18410,19200,18220,2358341,44402511060,00,0.00,N,2,330, +20250526,18320,18000,19890,16970,5414786,101219782845,00,0.00,N,2,490, +20250523,17830,20550,22150,17750,7710201,158572881345,00,0.00,N,5,-2010, +20250522,19840,19730,21300,19500,5352882,109086439515,00,0.00,N,2,120, +20250521,19720,18870,21100,18860,8578646,172805867385,00,0.00,N,2,800, +20250520,18920,20200,20750,18350,6964409,135136862755,00,0.00,N,5,-1010, +20250519,19930,21200,22950,19210,5879845,123626755730,00,0.00,N,5,-1270, 20250516,21200,22300,23700,20300,14372724,319472562275,00,0.00,N,5,-250, 20250515,21450,16920,21450,16800,25842912,497186816480,00,0.00,N,1,4940, 20250514,16510,15800,17780,15160,18934244,317637484780,00,0.00,N,2,950, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 445053b921c9..6a292516963e 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2240,2255,2285,2225,284924,640693402,00,0.00,N,5,-15, +20250624,2255,2230,2285,2225,361288,815494506,00,0.00,N,2,30, +20250623,2225,2245,2250,2185,344515,761465051,00,0.00,N,5,-45, +20250620,2270,2260,2290,2240,213215,482784817,00,0.00,N,2,10, +20250619,2260,2300,2310,2235,327162,740073820,00,0.00,N,5,-40, +20250618,2300,2320,2360,2270,298258,688121984,00,0.00,N,5,-45, +20250617,2345,2355,2400,2315,248016,583646039,00,0.00,N,5,-10, +20250616,2355,2385,2400,2345,408308,965891776,00,0.00,N,5,-45, +20250613,2400,2470,2485,2385,550558,1327392142,00,0.00,N,5,-70, +20250612,2470,2500,2515,2470,340341,847048947,00,0.00,N,5,-25, +20250611,2495,2500,2560,2445,773353,1920980283,00,0.00,N,2,10, +20250610,2485,2510,2600,2425,1136823,2842093317,00,0.00,N,3,0, +20250609,2485,2410,2595,2390,1637716,4068429015,00,0.00,N,2,75, +20250605,2410,2375,2420,2360,322586,772717343,00,0.00,N,2,25, +20250604,2385,2365,2395,2335,235260,557948600,00,0.00,N,2,30, +20250602,2355,2395,2395,2320,291417,684590369,00,0.00,N,5,-40, +20250530,2395,2405,2415,2360,282974,677030858,00,0.00,N,2,10, +20250529,2385,2375,2435,2360,358222,856791140,00,0.00,N,3,0, +20250528,2385,2400,2420,2360,447432,1068647069,00,0.00,N,3,0, +20250527,2385,2345,2455,2290,1075261,2561449294,00,0.00,N,2,70, +20250526,2315,2275,2350,2270,316864,734197761,00,0.00,N,2,45, +20250523,2270,2300,2305,2255,382612,869210175,00,0.00,N,5,-35, +20250522,2305,2300,2325,2265,473674,1085438248,00,0.00,N,5,-15, +20250521,2320,2185,2570,2185,6346637,15389791663,00,0.00,N,2,125, +20250520,2195,2200,2205,2160,217757,475764931,00,0.00,N,2,25, +20250519,2170,2245,2245,2155,280058,610753103,00,0.00,N,5,-50, 20250516,2220,2290,2300,2200,309408,689923848,00,0.00,N,5,-70, 20250515,2290,2320,2335,2260,289795,661531954,00,0.00,N,5,-25, 20250514,2315,2250,2560,2190,3519363,8391856302,00,0.00,N,2,80, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 2b60bcd61516..42c6687d5ca9 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5160,5340,5340,5160,79870,414626040,00,0.00,N,5,-90, +20250624,5250,5190,5280,5170,108335,564367140,00,0.00,N,2,130, +20250623,5120,5270,5280,5110,129154,666327815,00,0.00,N,5,-180, +20250620,5300,5400,5440,5240,150896,805832760,00,0.00,N,5,-100, +20250619,5400,5520,5520,5370,132215,718292070,00,0.00,N,5,-110, +20250618,5510,5210,5690,5190,492335,2719990300,00,0.00,N,2,220, +20250617,5290,5350,5360,5130,153930,806303825,00,0.00,N,5,-60, +20250616,5350,5340,5370,5110,166439,875322225,00,0.00,N,2,30, +20250613,5320,5770,5770,5250,496765,2691974125,00,0.00,N,5,-450, +20250612,5770,5630,5890,5500,252104,1441855650,00,0.00,N,2,150, +20250611,5620,5810,5850,5610,261084,1477583335,00,0.00,N,5,-190, +20250610,5810,5990,6000,5720,295568,1720076115,00,0.00,N,5,-100, +20250609,5910,5810,5940,5470,535004,3077057215,00,0.00,N,2,180, +20250605,5730,5300,5970,5210,1104533,6297390575,00,0.00,N,2,400, +20250604,5330,5400,5400,5000,178684,927812765,00,0.00,N,2,100, +20250602,5230,5060,5330,4915,217718,1127426190,00,0.00,N,2,170, +20250530,5060,5340,5340,5000,182081,933972955,00,0.00,N,5,-280, +20250529,5340,5150,5410,5150,291667,1545723485,00,0.00,N,2,250, +20250528,5090,4950,5090,4785,243627,1194838362,00,0.00,N,2,160, +20250527,4930,4975,5200,4905,266431,1328959938,00,0.00,N,5,-45, +20250526,4975,5290,5290,4950,468625,2359921676,00,0.00,N,5,-475, +20250523,5450,5590,5760,5400,184859,1028604680,00,0.00,N,5,-200, +20250522,5650,5630,5940,5310,654800,3715893485,00,0.00,N,2,10, +20250521,5640,5530,5740,5420,237537,1327226560,00,0.00,N,2,110, +20250520,5530,5510,5600,5270,344588,1875396220,00,0.00,N,2,70, +20250519,5460,6320,6360,5400,759588,4278946595,00,0.00,N,5,-1020, 20250516,6480,6830,6880,6130,627049,3967725645,00,0.00,N,5,-330, 20250515,6810,7430,7430,6790,392063,2765252405,00,0.00,N,5,-600, 20250514,7410,7550,7560,7250,236679,1750446550,00,0.00,N,5,-110, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index a9aa45cb4ca2..fa062ca97a74 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6380,7000,7000,6190,2208811,14201985215,00,0.00,N,5,-460, +20250624,6840,6880,7350,6600,2567075,17919568145,00,0.00,N,2,320, +20250623,6520,6800,7050,6400,2781363,18619479520,00,0.00,N,5,-590, +20250620,7110,6090,7200,5970,4107826,28201043840,00,0.00,N,2,1010, +20250619,6100,6250,6440,5840,1490206,9137116765,00,0.00,N,5,-100, +20250618,6200,5350,6200,5220,2473584,14656703055,00,0.00,N,2,850, +20250617,5350,5120,5490,4900,1881498,9700101908,00,0.00,N,2,475, +20250616,4875,4400,4900,4400,1511965,7131195787,00,0.00,N,2,460, +20250613,4415,4375,4480,4150,1131270,4851663086,00,0.00,N,2,40, +20250612,4375,4400,4680,4245,976703,4281390489,00,0.00,N,5,-75, +20250611,4450,4415,4490,4155,949532,4150569209,00,0.00,N,2,65, +20250610,4385,4225,4405,4060,1407411,6005852132,00,0.00,N,2,435, +20250609,3950,4020,4280,3880,1320914,5428530183,00,0.00,N,5,-95, +20250605,4045,4510,4760,3795,3292337,13970272799,00,0.00,N,5,-425, +20250604,4470,4310,4500,4125,1856444,8140671867,00,0.00,N,2,225, +20250602,4245,3800,4440,3670,4533568,18834461609,00,0.00,N,2,435, +20250530,3810,3870,3880,3725,901727,3428588227,00,0.00,N,5,-55, +20250529,3865,3645,3885,3565,2624510,9690582504,00,0.00,N,2,225, +20250528,3640,3225,3785,3210,4458872,15939336423,00,0.00,N,2,475, +20250527,3165,3325,3460,3140,3025416,9652944444,00,0.00,N,5,-135, +20250526,3300,2770,3355,2760,4869064,15386417493,00,0.00,N,2,480, +20250523,2820,2505,2905,2420,4554542,12449180260,00,0.00,N,2,320, +20250522,2500,2650,2780,2300,5449098,13381870977,00,0.00,N,2,35, +20250521,2465,2405,2590,2365,1292598,3207703698,00,0.00,N,2,80, +20250520,2385,2235,2395,2200,929036,2153686632,00,0.00,N,2,160, +20250519,2225,2300,2300,2200,292830,653493160,00,0.00,N,5,-50, 20250516,2275,2330,2355,2215,763644,1740686647,00,0.00,N,5,-115, 20250515,2390,2025,2440,2025,4556955,10446130649,00,0.00,N,2,360, 20250514,2030,1934,2075,1920,835960,1680290167,00,0.00,N,2,98, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 563a710fe15f..ca0c01d5bddc 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3130,3135,3185,3115,196492,618060139,00,0.00,N,5,-5, +20250624,3135,3120,3140,3115,74590,233172730,00,0.00,N,2,20, +20250623,3115,3120,3120,3095,62912,195144223,00,0.00,N,3,0, +20250620,3115,3170,3175,3105,203404,633072462,00,0.00,N,5,-40, +20250619,3155,3185,3185,3105,207003,647254342,00,0.00,N,5,-15, +20250618,3170,3150,3195,3140,158877,501141703,00,0.00,N,2,30, +20250617,3140,3280,3280,3140,362229,1148024193,00,0.00,N,5,-130, +20250616,3270,3240,3270,3170,203230,652967548,00,0.00,N,2,70, +20250613,3200,3390,3390,3140,494373,1594282309,00,0.00,N,5,-160, +20250612,3360,3290,3520,3260,1241555,4267572392,00,0.00,N,2,70, +20250611,3290,3275,3310,3270,56803,186392939,00,0.00,N,5,-20, +20250610,3310,3265,3310,3240,100218,327403221,00,0.00,N,2,20, +20250609,3290,3305,3315,3250,83856,274926379,00,0.00,N,5,-20, +20250605,3310,3310,3315,3240,81099,265278100,00,0.00,N,3,0, +20250604,3310,3285,3320,3255,113681,373770355,00,0.00,N,2,25, +20250602,3285,3265,3295,3240,64262,210176976,00,0.00,N,2,20, +20250530,3265,3260,3275,3220,34769,112942622,00,0.00,N,2,5, +20250529,3260,3225,3270,3220,37041,120439888,00,0.00,N,2,35, +20250528,3225,3270,3285,3225,74174,240679374,00,0.00,N,5,-45, +20250527,3270,3270,3270,3240,39204,127354090,00,0.00,N,2,20, +20250526,3250,3250,3255,3240,35327,114733640,00,0.00,N,3,0, +20250523,3250,3250,3255,3235,33692,109351960,00,0.00,N,3,0, +20250522,3250,3245,3250,3220,26280,85223825,00,0.00,N,3,0, +20250521,3250,3250,3250,3225,53437,173180208,00,0.00,N,3,0, +20250520,3250,3255,3265,3230,36191,117481001,00,0.00,N,5,-10, +20250519,3260,3250,3280,3240,39036,127369730,00,0.00,N,5,-5, 20250516,3265,3265,3265,3225,92390,300398919,00,0.00,N,2,15, 20250515,3250,3245,3255,3215,94836,307861743,00,0.00,N,3,0, 20250514,3250,3250,3270,3215,61083,197487869,00,0.00,N,5,-15, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index cbc898849b6f..30a67717d234 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2135,2165,2165,2115,341530,729550753,00,0.00,N,5,-30, +20250624,2165,2155,2180,2130,342556,735890024,00,0.00,N,2,15, +20250623,2150,2165,2190,2140,398472,861217025,00,0.00,N,5,-65, +20250620,2215,2175,2240,2145,444954,979151805,00,0.00,N,2,45, +20250619,2170,2180,2260,2155,424881,931681757,00,0.00,N,5,-20, +20250618,2190,2215,2215,2160,309512,674648246,00,0.00,N,5,-20, +20250617,2210,2195,2220,2145,517044,1126590481,00,0.00,N,2,20, +20250616,2190,2230,2230,2165,591784,1295463867,00,0.00,N,5,-65, +20250613,2255,2335,2335,2200,968582,2171123027,00,0.00,N,5,-80, +20250612,2335,2340,2340,2250,887424,2037854666,00,0.00,N,2,20, +20250611,2315,2300,2355,2265,901860,2087557260,00,0.00,N,2,55, +20250610,2260,2315,2345,2230,908798,2065552404,00,0.00,N,5,-60, +20250609,2320,2325,2380,2280,1056164,2462522222,00,0.00,N,2,10, +20250605,2310,2350,2360,2270,1367150,3155369613,00,0.00,N,3,0, +20250604,2310,2395,2425,2300,1179867,2769356680,00,0.00,N,5,-40, +20250602,2350,2410,2460,2330,1565322,3751088083,00,0.00,N,5,-60, +20250530,2410,2540,2545,2360,1464268,3586111431,00,0.00,N,5,-135, +20250529,2545,2500,2570,2460,1668865,4193802388,00,0.00,N,2,65, +20250528,2480,2695,2820,2475,5210979,13947819285,00,0.00,N,5,-155, +20250527,2635,2725,2905,2600,4448854,12274395351,00,0.00,N,5,-115, +20250526,2750,2945,3010,2715,3892113,11094219506,00,0.00,N,5,-305, +20250523,3055,3340,3530,3000,14301792,46114351402,00,0.00,N,5,-230, +20250522,3285,3035,3785,2975,59568103,206258995388,00,0.00,N,2,255, +20250521,3030,2995,3225,2960,6434454,19896957809,00,0.00,N,2,35, +20250520,2995,2865,3365,2805,20124317,62683076151,00,0.00,N,2,130, +20250519,2865,3025,3055,2755,6765752,19622779415,00,0.00,N,5,-160, 20250516,3025,3370,3420,2975,12752862,40135887899,00,0.00,N,5,-420, 20250515,3445,3120,3805,2915,62773178,220614035045,00,0.00,N,2,515, 20250514,2930,2695,3220,2530,55756053,162662343854,00,0.00,N,2,450, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 10a28938e683..d6b24584d068 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,93800,96000,114000,92000,12214811,1218028458800,00,0.00,N,2,1800, +20250624,92000,92000,92000,92000,0,0,00,0.00,N,0,0, +20250623,92000,80500,99400,78100,13439046,1213611450200,00,0.00,N,2,12400, +20250620,79600,62000,79600,60000,6866762,480447653250,00,0.00,N,1,18300, +20250619,61300,64000,66200,60000,2729586,172019358900,00,0.00,N,2,500, +20250618,60800,57600,60900,56500,1872764,111594481450,00,0.00,N,2,2900, +20250617,57900,62500,62800,54300,2305884,134626728400,00,0.00,N,5,-3500, +20250616,61400,60500,62750,58100,2578294,155494607350,00,0.00,N,2,1000, +20250613,60400,63900,64600,59400,2697452,165164990700,00,0.00,N,2,3700, +20250612,56700,57700,59000,56300,1264652,72569565750,00,0.00,N,5,-2400, +20250611,59100,54600,61500,53700,3658325,213024096950,00,0.00,N,2,1700, +20250610,57400,58200,58400,53000,5144110,287874368500,00,0.00,N,2,7900, +20250609,49500,41000,49500,40500,2037710,94122320950,00,0.00,N,1,11400, +20250605,38100,37200,39200,37200,361202,13850077525,00,0.00,N,2,800, +20250604,37300,39300,39800,37050,366439,13814552175,00,0.00,N,5,-850, +20250602,38150,38050,38500,37150,236086,8954101150,00,0.00,N,2,300, +20250530,37850,39000,39050,37300,324968,12309774400,00,0.00,N,5,-1250, +20250529,39100,37750,39100,36800,379004,14540887125,00,0.00,N,2,200, +20250528,38900,35400,39550,35250,1376243,52754412250,00,0.00,N,2,2950, +20250527,35950,31800,36250,31800,1389212,48389499875,00,0.00,N,2,3850, +20250526,32100,30850,32250,30650,282041,8962741625,00,0.00,N,2,1300, +20250523,30800,30000,30850,30000,137901,4203929525,00,0.00,N,2,500, +20250522,30300,29550,30400,29500,197238,5936867375,00,0.00,N,2,600, +20250521,29700,29050,30250,29050,176027,5258240000,00,0.00,N,2,650, +20250520,29050,29550,29600,28900,120186,3498556325,00,0.00,N,5,-250, +20250519,29300,29350,29950,28800,108803,3200957575,00,0.00,N,5,-250, 20250516,29550,29750,30050,29350,83185,2466964300,00,0.00,N,5,-200, 20250515,29750,30050,30150,29550,85840,2561994800,00,0.00,N,5,-450, 20250514,30200,29650,30350,29450,279765,8408480925,00,0.00,N,2,550, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index e96c0f04e988..2cbb809383d0 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4725,4750,4750,4635,11102,52226990,00,0.00,N,5,-25, +20250624,4750,4685,4770,4620,18497,86784525,00,0.00,N,2,60, +20250623,4690,4810,4810,4580,30628,142046795,00,0.00,N,5,-120, +20250620,4810,4785,4835,4625,14353,68116446,00,0.00,N,2,30, +20250619,4780,4685,4780,4650,11515,54187820,00,0.00,N,2,95, +20250618,4685,4680,4715,4610,29143,136164125,00,0.00,N,2,5, +20250617,4680,4730,4750,4650,17439,81781971,00,0.00,N,5,-50, +20250616,4730,4780,4795,4645,13973,66072870,00,0.00,N,5,-50, +20250613,4780,4900,5000,4750,22537,108274835,00,0.00,N,5,-145, +20250612,4925,4870,5110,4705,47678,237423791,00,0.00,N,2,55, +20250611,4870,4800,4890,4755,12435,60230855,00,0.00,N,2,70, +20250610,4800,4930,4950,4685,16585,79452975,00,0.00,N,5,-125, +20250609,4925,4730,4950,4720,26237,127346300,00,0.00,N,2,195, +20250605,4730,4795,4840,4685,21385,101799631,00,0.00,N,5,-100, +20250604,4830,4800,4840,4650,16026,76478465,00,0.00,N,2,30, +20250602,4800,4845,4845,4600,11754,55036455,00,0.00,N,2,55, +20250530,4745,4765,4840,4595,12867,60503585,00,0.00,N,5,-25, +20250529,4770,4715,4770,4605,12156,56877680,00,0.00,N,2,55, +20250528,4715,4625,4880,4510,12329,56664635,00,0.00,N,2,90, +20250527,4625,4810,4810,4535,14198,65202865,00,0.00,N,5,-65, +20250526,4690,4660,4795,4580,9651,44729585,00,0.00,N,2,30, +20250523,4660,4690,4705,4565,6088,28085955,00,0.00,N,5,-25, +20250522,4685,4760,4770,4665,10681,50211855,00,0.00,N,5,-75, +20250521,4760,4840,4895,4740,13656,65282930,00,0.00,N,5,-80, +20250520,4840,4895,5100,4825,8965,43661030,00,0.00,N,5,-55, +20250519,4895,5080,5180,4840,14368,71529143,00,0.00,N,5,-185, 20250516,5080,5290,5290,5020,16742,85240480,00,0.00,N,2,50, 20250515,5030,4975,5270,4775,17629,87398790,00,0.00,N,2,55, 20250514,4975,4720,5000,4720,15066,72653365,00,0.00,N,2,105, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index d45962dc36d8..f661b9da3d2d 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16720,16360,17230,16360,504699,8493785760,00,0.00,N,2,360, +20250624,16360,15750,16790,15670,758423,12371560565,00,0.00,N,2,950, +20250623,15410,14500,15930,13530,821633,12246926525,00,0.00,N,5,-490, +20250620,15900,15490,15990,15160,421807,6679720440,00,0.00,N,2,920, +20250619,14980,14800,15090,14560,91409,1359114390,00,0.00,N,2,210, +20250618,14770,13950,15100,13950,160599,2335091400,00,0.00,N,2,870, +20250617,13900,14100,14280,13670,60208,842032035,00,0.00,N,5,-10, +20250616,13910,14000,14120,13690,57340,796672485,00,0.00,N,2,50, +20250613,13860,13600,14160,13450,105563,1462327635,00,0.00,N,2,260, +20250612,13600,13200,13950,13030,109459,1491950480,00,0.00,N,2,550, +20250611,13050,13210,13210,13030,32696,428394885,00,0.00,N,5,-10, +20250610,13060,12960,13220,12900,46498,608393410,00,0.00,N,5,-10, +20250609,13070,11360,13290,11360,176229,2216069760,00,0.00,N,2,1620, +20250605,11450,11220,11730,11220,45520,521865000,00,0.00,N,2,160, +20250604,11290,10910,11350,10910,24898,279548240,00,0.00,N,2,300, +20250602,10990,11050,11350,10990,17947,198876230,00,0.00,N,5,-160, +20250530,11150,11120,11300,11000,19738,219216640,00,0.00,N,5,-80, +20250529,11230,11390,11390,11010,26096,290400490,00,0.00,N,2,50, +20250528,11180,11510,11510,11120,37221,419478050,00,0.00,N,5,-230, +20250527,11410,11240,11480,11240,10318,117166700,00,0.00,N,2,180, +20250526,11230,11130,11360,10870,36201,402645490,00,0.00,N,2,190, +20250523,11040,11120,11330,10400,53290,586507630,00,0.00,N,5,-210, +20250522,11250,11500,11500,11230,19786,223388300,00,0.00,N,5,-150, +20250521,11400,11440,11550,11210,35481,403224030,00,0.00,N,5,-40, +20250520,11440,11130,11530,11090,30510,342891210,00,0.00,N,2,320, +20250519,11120,11610,12100,11110,62322,705733380,00,0.00,N,5,-580, 20250516,11700,12130,12130,11400,52134,618865930,00,0.00,N,5,-360, 20250515,12060,12100,12190,12000,21831,263892320,00,0.00,N,5,-30, 20250514,12090,12010,12350,11950,49255,592367090,00,0.00,N,2,10, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 1a5e42eda823..7ca69ca288c6 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250625,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250624,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250623,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250620,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250619,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250618,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250617,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250616,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250613,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250612,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250611,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250610,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250609,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250605,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250604,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250602,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250530,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250529,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250528,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250527,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250526,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250523,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250522,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250521,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250520,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250519,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250516,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250515,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250514,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250513,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250512,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250514,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250513,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250512,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250509,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250508,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250507,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index c9848c0048fd..ab4136de25ed 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25650,25550,26700,24800,993730,25593917550,00,0.00,N,2,150, +20250624,25500,25750,25950,24500,382524,9614462250,00,0.00,N,3,0, +20250623,25500,24700,25600,23800,391974,9760459100,00,0.00,N,2,300, +20250620,25200,25250,25700,24550,230154,5748306600,00,0.00,N,3,0, +20250619,25200,26150,26200,24800,451572,11467347650,00,0.00,N,5,-550, +20250618,25750,23900,25900,23450,960808,24178322700,00,0.00,N,2,1850, +20250617,23900,24750,24900,23400,330573,7980418950,00,0.00,N,5,-550, +20250616,24450,23950,24800,23800,300836,7323957525,00,0.00,N,2,500, +20250613,23950,24950,25100,23550,331207,7956836000,00,0.00,N,5,-750, +20250612,24700,26000,26000,24650,438107,10942155725,00,0.00,N,5,-1300, +20250611,26000,26250,26650,25200,632371,16425768475,00,0.00,N,5,-100, +20250610,26100,25450,27950,24350,2173736,57146909250,00,0.00,N,2,200, +20250609,25900,26450,27200,25500,1431963,37656627650,00,0.00,N,2,250, +20250605,25650,25200,26200,24200,1532442,39084712475,00,0.00,N,2,450, +20250604,25200,23850,26000,22750,2867018,71200883700,00,0.00,N,2,2950, +20250602,22250,21150,22300,21150,325251,7127623325,00,0.00,N,2,1100, +20250530,21150,22250,22250,20900,302541,6426461800,00,0.00,N,5,-1000, +20250529,22150,22250,22350,21600,202569,4469673175,00,0.00,N,2,50, +20250528,22100,23700,23750,22000,554634,12463266450,00,0.00,N,5,-1250, +20250527,23350,24200,24400,23200,385912,9145474975,00,0.00,N,5,-350, +20250526,23700,24100,24500,23200,696700,16496240450,00,0.00,N,3,0, +20250523,23700,22800,24000,22500,1011131,23635043200,00,0.00,N,2,1200, +20250522,22500,22050,23550,21700,792090,18030497350,00,0.00,N,2,100, +20250521,22400,22000,24650,21800,2288482,53454367575,00,0.00,N,2,400, +20250520,22000,22100,22950,21750,371569,8258886775,00,0.00,N,5,-50, +20250519,22050,22500,23100,21400,702114,15644690900,00,0.00,N,5,-100, 20250516,22150,23000,23050,22000,602911,13487904075,00,0.00,N,5,-1200, 20250515,23350,22700,26500,22000,4002794,96867482100,00,0.00,N,2,850, 20250514,22500,22950,23000,21400,685564,15103473800,00,0.00,N,5,-150, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 7fd9ff949433..a7583f803e1b 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5050,5120,5140,4985,169663,856356785,00,0.00,N,5,-50, +20250624,5100,5080,5120,5050,51310,260720550,00,0.00,N,2,70, +20250623,5030,5100,5150,4985,100594,506010065,00,0.00,N,5,-140, +20250620,5170,5150,5210,5100,55909,287594720,00,0.00,N,2,20, +20250619,5150,5190,5210,5100,63699,327027840,00,0.00,N,5,-40, +20250618,5190,5230,5310,5100,56338,294833590,00,0.00,N,2,40, +20250617,5150,5160,5260,5090,62830,325321720,00,0.00,N,5,-10, +20250616,5160,5110,5220,5070,49430,254392780,00,0.00,N,2,30, +20250613,5130,5360,5360,5120,123584,641860975,00,0.00,N,5,-220, +20250612,5350,5350,5370,5270,50848,269761350,00,0.00,N,3,0, +20250611,5350,5250,5370,5230,87072,463421510,00,0.00,N,2,120, +20250610,5230,5140,5250,5030,81476,420749300,00,0.00,N,2,160, +20250609,5070,5150,5150,5050,49204,250157440,00,0.00,N,5,-30, +20250605,5100,5120,5180,5050,64756,331955580,00,0.00,N,2,20, +20250604,5080,5120,5120,5020,44430,224271940,00,0.00,N,2,30, +20250602,5050,5140,5140,5000,51654,259983870,00,0.00,N,5,-50, +20250530,5100,5150,5170,5000,83301,425559110,00,0.00,N,2,20, +20250529,5080,5040,5100,4890,65918,332116320,00,0.00,N,2,100, +20250528,4980,5050,5110,4935,126454,631706290,00,0.00,N,5,-70, +20250527,5050,5140,5200,4985,273412,1391583785,00,0.00,N,2,150, +20250526,4900,4920,4970,4860,88756,434332302,00,0.00,N,5,-5, +20250523,4905,4875,5000,4730,130906,637406390,00,0.00,N,2,75, +20250522,4830,4710,4960,4710,309990,1510458805,00,0.00,N,2,120, +20250521,4710,4735,4830,4695,98152,465648840,00,0.00,N,2,40, +20250520,4670,4795,4795,4655,49668,233066468,00,0.00,N,5,-20, +20250519,4690,4705,4810,4655,146594,696928100,00,0.00,N,2,55, 20250516,4635,4700,4700,4620,25118,116504465,00,0.00,N,5,-15, 20250515,4650,4630,4675,4600,39804,184502295,00,0.00,N,2,25, 20250514,4625,4695,4695,4605,22555,104570985,00,0.00,N,5,-25, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 91e883f23b0d..47995506f07f 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13300,13370,13410,13050,65561,868925370,00,0.00,N,2,40, +20250624,13260,12960,13270,12960,97475,1282445715,00,0.00,N,2,480, +20250623,12780,13190,13190,12750,102533,1314988960,00,0.00,N,5,-440, +20250620,13220,13000,13440,12940,96673,1276569055,00,0.00,N,2,220, +20250619,13000,13150,13180,12960,43800,570725180,00,0.00,N,5,-130, +20250618,13130,13010,13220,12990,42300,553962050,00,0.00,N,2,120, +20250617,13010,13040,13310,12900,72684,953055135,00,0.00,N,2,20, +20250616,12990,13010,13080,12810,51326,663282885,00,0.00,N,5,-100, +20250613,13090,13700,13830,13010,131579,1734217930,00,0.00,N,5,-610, +20250612,13700,13460,13930,13330,82401,1131051920,00,0.00,N,2,260, +20250611,13440,13390,13540,13340,45624,612088895,00,0.00,N,2,140, +20250610,13300,13360,13460,13270,47173,629419885,00,0.00,N,5,-20, +20250609,13320,13540,13550,13220,59833,798872960,00,0.00,N,5,-140, +20250605,13460,13500,13650,13370,56428,763244495,00,0.00,N,2,60, +20250604,13400,13420,13570,13380,34025,457937120,00,0.00,N,2,160, +20250602,13240,13650,13750,13000,60736,813049125,00,0.00,N,5,-20, +20250530,13260,13520,13520,13150,35368,470530140,00,0.00,N,5,-190, +20250529,13450,13550,13570,13310,51455,691165340,00,0.00,N,5,-100, +20250528,13550,13000,13660,13000,145754,1950239735,00,0.00,N,2,720, +20250527,12830,13300,13300,12810,51696,666019785,00,0.00,N,5,-180, +20250526,13010,12700,13280,12300,78467,1020173225,00,0.00,N,2,170, +20250523,12840,13100,13240,12820,53007,683075840,00,0.00,N,5,-280, +20250522,13120,13390,13390,12960,48071,628652340,00,0.00,N,5,-280, +20250521,13400,13200,13440,13150,36963,494651790,00,0.00,N,2,170, +20250520,13230,13540,13630,13170,58779,780147700,00,0.00,N,5,-240, +20250519,13470,13350,13610,13300,47933,643538695,00,0.00,N,5,-140, 20250516,13610,14050,14100,13340,128527,1745402215,00,0.00,N,5,-570, 20250515,14180,14320,14410,14150,45637,649475535,00,0.00,N,5,-230, 20250514,14410,14390,14500,14090,69903,998787560,00,0.00,N,2,30, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 6c3ac7e325e8..2cf6c3e2d940 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3145,3175,3245,3110,482329,1528063552,00,0.00,N,5,-15, +20250624,3160,3100,3190,3100,440007,1386873222,00,0.00,N,2,75, +20250623,3085,3155,3175,3010,643063,1968667904,00,0.00,N,5,-100, +20250620,3185,3180,3300,3135,711660,2293438454,00,0.00,N,2,25, +20250619,3160,3215,3215,3130,652915,2067372230,00,0.00,N,5,-55, +20250618,3215,3290,3310,3210,648086,2108479392,00,0.00,N,5,-80, +20250617,3295,3390,3590,3245,2314271,7912840626,00,0.00,N,5,-25, +20250616,3320,3305,3365,3200,579967,1909248758,00,0.00,N,3,0, +20250613,3320,3395,3495,3235,1274279,4285408103,00,0.00,N,5,-75, +20250612,3395,3455,3525,3380,712500,2449674171,00,0.00,N,5,-60, +20250611,3455,3545,3605,3425,981886,3428390233,00,0.00,N,5,-85, +20250610,3540,3450,3625,3450,1422690,5038111385,00,0.00,N,2,100, +20250609,3440,3435,3535,3275,1576914,5322951107,00,0.00,N,5,-30, +20250605,3470,3740,4020,3465,5705148,21409823617,00,0.00,N,5,-280, +20250604,3750,3725,3830,3560,2472553,9086286858,00,0.00,N,2,25, +20250602,3725,3890,3945,3660,3485170,13099611376,00,0.00,N,5,-70, +20250530,3795,3275,4000,3240,25667933,96302591205,00,0.00,N,2,555, +20250529,3240,3270,3420,3105,2440561,7942911464,00,0.00,N,5,-10, +20250528,3250,3460,3465,3190,2011570,6647173186,00,0.00,N,5,-175, +20250527,3425,3050,3660,3050,12013387,41142854288,00,0.00,N,2,420, +20250526,3005,2950,3080,2890,497990,1492684930,00,0.00,N,2,75, +20250523,2930,3065,3100,2850,788882,2348879648,00,0.00,N,5,-150, +20250522,3080,3135,3375,3030,3519545,11217024080,00,0.00,N,5,-45, +20250521,3125,2925,3175,2860,2920985,9012965427,00,0.00,N,2,265, +20250520,2860,2760,3195,2735,3282422,9855607477,00,0.00,N,2,125, +20250519,2735,2850,2850,2710,277776,765126310,00,0.00,N,5,-55, 20250516,2790,2925,2930,2780,496254,1398099089,00,0.00,N,5,-150, 20250515,2940,2840,3110,2775,2257468,6748665915,00,0.00,N,2,125, 20250514,2815,2800,2850,2735,303695,842493833,00,0.00,N,2,15, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index ef4f2067acb5..ee68c7b51a64 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3315,3255,3340,3255,58027,191658995,00,0.00,N,2,45, +20250624,3270,3200,3285,3200,49252,159974370,00,0.00,N,2,75, +20250623,3195,3255,3255,3190,42653,136929831,00,0.00,N,5,-75, +20250620,3270,3255,3285,3220,39715,129464965,00,0.00,N,2,20, +20250619,3250,3265,3280,3215,25179,81701640,00,0.00,N,5,-25, +20250618,3275,3255,3275,3205,53754,174503725,00,0.00,N,2,15, +20250617,3260,3290,3315,3220,48040,157580410,00,0.00,N,5,-50, +20250616,3310,3265,3315,3205,33282,108240390,00,0.00,N,2,45, +20250613,3265,3350,3350,3240,75956,248423790,00,0.00,N,5,-80, +20250612,3345,3320,3360,3300,90379,301234305,00,0.00,N,2,25, +20250611,3320,3270,3330,3260,38281,126399885,00,0.00,N,2,55, +20250610,3265,3290,3300,3255,42188,138314290,00,0.00,N,5,-25, +20250609,3290,3255,3325,3255,60816,200557482,00,0.00,N,2,50, +20250605,3240,3225,3285,3225,39899,130077347,00,0.00,N,3,0, +20250604,3240,3205,3260,3190,30935,100046355,00,0.00,N,2,40, +20250602,3200,3225,3245,3195,24410,78558280,00,0.00,N,5,-25, +20250530,3225,3275,3275,3225,26004,84429480,00,0.00,N,5,-45, +20250529,3270,3185,3270,3185,59337,192465560,00,0.00,N,2,90, +20250528,3180,3155,3195,3140,32115,101716230,00,0.00,N,2,25, +20250527,3155,3160,3185,3115,20611,64823050,00,0.00,N,5,-5, +20250526,3160,3130,3165,3130,13163,41371717,00,0.00,N,2,30, +20250523,3130,3090,3130,3055,23530,72669250,00,0.00,N,2,40, +20250522,3090,3185,3185,3090,54977,171281180,00,0.00,N,5,-95, +20250521,3185,3170,3195,3145,37941,120138220,00,0.00,N,2,20, +20250520,3165,3195,3200,3160,29272,92820720,00,0.00,N,5,-30, +20250519,3195,3195,3195,3130,24502,77228565,00,0.00,N,3,0, 20250516,3195,3205,3205,3130,42345,133978885,00,0.00,N,5,-15, 20250515,3210,3250,3250,3210,23583,76112235,00,0.00,N,5,-35, 20250514,3245,3230,3255,3215,28040,90787615,00,0.00,N,2,20, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index cb9064998990..b3c9f21fbd92 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7200,7600,7690,7200,197,1469880,00,0.00,N,5,-400, +20250624,7600,7600,7600,7400,13,96800,00,0.00,N,2,100, +20250623,7500,7500,7510,7500,75,562680,00,0.00,N,2,100, +20250620,7400,7400,7400,7400,1,7400,00,0.00,N,5,-50, +20250619,7450,7500,7500,7450,4,29900,00,0.00,N,2,50, +20250618,7400,7400,7400,7400,4,29600,00,0.00,N,5,-90, +20250617,7490,7490,7490,7490,8,59920,00,0.00,N,2,80, +20250616,7410,7410,7410,7410,150,1111500,00,0.00,N,5,-190, +20250613,7600,7500,7800,7400,465,3461000,00,0.00,N,2,200, +20250612,7400,7390,8510,7390,346,2754210,00,0.00,N,3,0, +20250611,7400,7400,7400,7400,1,7400,00,0.00,N,2,40, +20250610,7360,7360,7360,7360,1,7360,00,0.00,N,2,70, +20250609,7290,7290,7290,7290,1,7290,00,0.00,N,2,80, +20250605,7210,7210,7210,7210,8,57680,00,0.00,N,3,0, +20250604,7210,7210,7210,7210,150,1081500,00,0.00,N,5,-110, +20250602,7320,7320,7320,7320,1,7320,00,0.00,N,2,60, +20250530,7260,7260,7260,7260,150,1089000,00,0.00,N,5,-130, +20250529,7390,7390,7390,7390,0,0,00,0.00,N,3,0, +20250528,7390,7280,7390,7280,151,1099390,00,0.00,N,5,-10, +20250527,7400,7250,7400,7250,151,1094900,00,0.00,N,2,50, +20250526,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250523,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250522,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250521,7350,7350,7350,7350,1,7350,00,0.00,N,2,60, +20250520,7290,7290,7290,7290,0,0,00,0.00,N,3,0, +20250519,7290,7290,7290,7290,1,7290,00,0.00,N,2,100, 20250516,7190,7350,7350,7190,27,194340,00,0.00,N,5,-90, 20250515,7280,7280,7280,7280,150,1092000,00,0.00,N,5,-120, 20250514,7400,7290,7400,7290,51,371900,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 247b68b879d1..edeafbc2d2e3 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1799,1793,1839,1777,82714,148938522,00,0.00,N,3,0, +20250624,1799,1811,1813,1752,190246,339331181,00,0.00,N,5,-21, +20250623,1820,1829,1830,1620,656200,1126171436,00,0.00,N,5,-10, +20250620,1830,1794,1890,1749,322245,592732898,00,0.00,N,2,37, +20250619,1793,1839,1850,1786,199112,358468752,00,0.00,N,5,-46, +20250618,1839,1835,1879,1803,145832,267493166,00,0.00,N,2,2, +20250617,1837,1853,1880,1783,398801,732735097,00,0.00,N,5,-16, +20250616,1853,1836,1891,1770,358283,660059846,00,0.00,N,2,17, +20250613,1836,1850,1899,1816,241263,448066461,00,0.00,N,5,-14, +20250612,1850,1802,1860,1783,320695,581771349,00,0.00,N,2,49, +20250611,1801,1820,1883,1801,217445,399064623,00,0.00,N,5,-33, +20250610,1834,1783,1960,1769,906528,1673993187,00,0.00,N,2,51, +20250609,1783,1827,1843,1703,485591,862813913,00,0.00,N,5,-43, +20250605,1826,2000,2040,1740,2233680,4114228938,00,0.00,N,5,-170, +20250604,1996,1975,2100,1937,411537,823959328,00,0.00,N,2,19, +20250602,1977,1980,1998,1909,266550,517766237,00,0.00,N,5,-3, +20250530,1980,1990,2000,1873,359267,691713326,00,0.00,N,5,-25, +20250529,2005,2020,2095,1952,721357,1450236563,00,0.00,N,5,-30, +20250528,2035,1850,2035,1832,778911,1506693652,00,0.00,N,2,203, +20250527,1832,1845,1860,1779,89122,162182940,00,0.00,N,2,5, +20250526,1827,1800,1862,1761,102666,186866290,00,0.00,N,5,-8, +20250523,1835,1922,1952,1760,420749,780817541,00,0.00,N,5,-102, +20250522,1937,1958,2025,1898,326757,638452641,00,0.00,N,5,-20, +20250521,1957,1921,1990,1890,449754,876225245,00,0.00,N,2,42, +20250520,1915,1955,1962,1811,602387,1133950889,00,0.00,N,2,27, +20250519,1888,1780,1888,1749,247085,444920009,00,0.00,N,2,75, 20250516,1813,1793,1828,1737,259488,463781704,00,0.00,N,2,37, 20250515,1776,1865,1866,1737,418786,744365584,00,0.00,N,5,-89, 20250514,1865,1750,1900,1710,714144,1287107446,00,0.00,N,2,105, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 54ce1565e9d9..d7d790c81219 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7810,7900,7970,7700,44595,347950655,00,0.00,N,5,-60, +20250624,7870,7950,8060,7770,109495,866406690,00,0.00,N,2,130, +20250623,7740,7630,8200,7400,149902,1161119040,00,0.00,N,2,200, +20250620,7540,7270,7550,7160,78566,580769875,00,0.00,N,2,360, +20250619,7180,7250,7280,7130,68085,488566210,00,0.00,N,5,-60, +20250618,7240,7010,7300,7010,48023,345057100,00,0.00,N,2,220, +20250617,7020,7050,7210,6960,64307,454882445,00,0.00,N,5,-20, +20250616,7040,7100,7150,7000,49655,350106440,00,0.00,N,5,-160, +20250613,7200,7370,7390,7100,76517,549764920,00,0.00,N,5,-180, +20250612,7380,7490,7500,7380,43628,323498140,00,0.00,N,5,-70, +20250611,7450,7480,7490,7390,39624,294685720,00,0.00,N,3,0, +20250610,7450,7580,7590,7410,28690,213778460,00,0.00,N,5,-70, +20250609,7520,7690,7690,7400,37812,283534835,00,0.00,N,5,-20, +20250605,7540,7500,7710,7490,47473,359983600,00,0.00,N,5,-20, +20250604,7560,7390,7590,7380,35906,269134260,00,0.00,N,2,230, +20250602,7330,7320,7390,7270,23358,171220905,00,0.00,N,2,20, +20250530,7310,7480,7530,7300,40652,299655110,00,0.00,N,5,-230, +20250529,7540,7380,7640,7370,46119,346865955,00,0.00,N,2,200, +20250528,7340,7390,7470,7320,29066,214427020,00,0.00,N,2,10, +20250527,7330,7310,7450,7260,41884,306386770,00,0.00,N,5,-10, +20250526,7340,7260,7580,7190,74766,545006110,00,0.00,N,2,120, +20250523,7220,7320,7350,7200,35345,256296860,00,0.00,N,5,-60, +20250522,7280,7430,7490,7230,55128,402319010,00,0.00,N,5,-200, +20250521,7480,7350,7550,7350,36905,274674900,00,0.00,N,2,50, +20250520,7430,7400,7590,7400,43397,324850690,00,0.00,N,2,20, +20250519,7410,7750,7790,7370,112941,850993850,00,0.00,N,5,-380, 20250516,7790,8000,8070,7750,107229,839590735,00,0.00,N,5,-240, 20250515,8030,8700,8720,8030,225768,1866275215,00,0.00,N,5,-470, 20250514,8500,8070,8500,7970,232210,1930294780,00,0.00,N,2,520, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 1ad06bf22230..88dd7061b19b 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15510,15370,15600,15340,206675,3198421695,00,0.00,N,2,150, +20250624,15360,15240,15370,15070,180729,2755555120,00,0.00,N,2,110, +20250623,15250,15000,15340,14810,215843,3257850105,00,0.00,N,2,150, +20250620,15100,14670,15340,14570,340971,5110379060,00,0.00,N,2,260, +20250619,14840,14020,14880,13980,666144,9645381055,00,0.00,N,2,930, +20250618,13910,14220,14330,13790,948615,13264173540,00,0.00,N,2,20, +20250617,13890,15250,15370,13640,1854394,26677103325,00,0.00,N,5,-1290, +20250616,15180,15840,16230,14890,999388,15394227050,00,0.00,N,5,-810, +20250613,15990,16200,16290,15660,257119,4065125770,00,0.00,N,5,-130, +20250612,16120,16080,16430,16010,271918,4400305885,00,0.00,N,2,150, +20250611,15970,15640,16050,15510,179782,2863740220,00,0.00,N,2,290, +20250610,15680,15700,15700,15300,233314,3628913920,00,0.00,N,5,-70, +20250609,15750,15930,16050,15620,237939,3751814400,00,0.00,N,5,-180, +20250605,15930,16320,16330,15810,233285,3742500030,00,0.00,N,5,-210, +20250604,16140,15810,16250,15700,265966,4266407440,00,0.00,N,2,780, +20250602,15360,15090,15690,15060,158443,2439523000,00,0.00,N,2,270, +20250530,15090,15190,15410,15020,96622,1465059030,00,0.00,N,5,-150, +20250529,15240,15200,15530,15200,85167,1306570085,00,0.00,N,2,60, +20250528,15180,15250,15420,15100,60381,920967940,00,0.00,N,2,20, +20250527,15160,15010,15300,14960,94101,1425639810,00,0.00,N,2,80, +20250526,15080,14880,15100,14620,112153,1673315605,00,0.00,N,2,170, +20250523,14910,14300,15080,14220,187671,2775990385,00,0.00,N,2,610, +20250522,14300,14190,14400,14190,45881,657370305,00,0.00,N,2,70, +20250521,14230,14400,14400,14110,79272,1126928775,00,0.00,N,5,-190, +20250520,14420,14220,14430,14220,54616,782940135,00,0.00,N,2,140, +20250519,14280,14440,14450,14120,85670,1219955405,00,0.00,N,5,-170, 20250516,14450,14470,14470,14080,125187,1782255495,00,0.00,N,2,130, 20250515,14320,14320,14470,14150,95337,1368972755,00,0.00,N,2,120, 20250514,14200,14170,14250,14040,84702,1201798365,00,0.00,N,2,100, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index aefc67d8f360..fb0176a7ecea 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12000,12480,12490,12000,284650,3449390205,00,0.00,N,5,-500, +20250624,12500,12550,12780,12390,250922,3146907130,00,0.00,N,2,160, +20250623,12340,12540,12540,12140,321903,3953015965,00,0.00,N,5,-370, +20250620,12710,12850,13190,12670,292200,3773428710,00,0.00,N,5,-140, +20250619,12850,13070,13090,12510,267644,3406698460,00,0.00,N,5,-220, +20250618,13070,12430,13200,12300,387311,4976110685,00,0.00,N,2,500, +20250617,12570,12790,12950,12390,259202,3276278980,00,0.00,N,5,-300, +20250616,12870,12380,12970,12370,266601,3411907095,00,0.00,N,2,220, +20250613,12650,13330,13400,12410,520438,6658142475,00,0.00,N,5,-640, +20250612,13290,13520,13640,13210,379302,5083037710,00,0.00,N,5,-370, +20250611,13660,13820,14060,13530,769325,10573251895,00,0.00,N,2,60, +20250610,13600,13810,13880,13460,667170,9117097465,00,0.00,N,5,-60, +20250609,13660,13140,13860,12950,1348114,18226958885,00,0.00,N,2,520, +20250605,13140,13400,13630,12940,658083,8718713230,00,0.00,N,5,-130, +20250604,13270,13770,13990,13140,874588,11788534335,00,0.00,N,5,-750, +20250602,14020,14390,14520,13560,1691239,23720050355,00,0.00,N,5,-90, +20250530,14110,13780,15470,13510,9703687,141084905110,00,0.00,N,2,220, +20250529,13890,14350,14450,13190,4521458,62599508355,00,0.00,N,2,10, +20250528,13880,11960,14740,11840,10427820,142843602565,00,0.00,N,2,2080, +20250527,11800,11930,12030,11610,176536,2084382965,00,0.00,N,2,30, +20250526,11770,11410,11950,11410,223955,2633009820,00,0.00,N,2,370, +20250523,11400,12300,12580,11210,681277,8073672265,00,0.00,N,5,-900, +20250522,12300,12530,12790,12210,455155,5656663315,00,0.00,N,5,-480, +20250521,12780,12300,12850,12270,350621,4426171865,00,0.00,N,2,340, +20250520,12440,12310,12800,12310,270861,3398674815,00,0.00,N,2,140, +20250519,12300,12170,12690,12170,214487,2653515235,00,0.00,N,5,-210, 20250516,12510,13300,13350,12480,599230,7623536760,00,0.00,N,5,-790, 20250515,13300,13310,13430,12720,599394,7861468465,00,0.00,N,5,-30, 20250514,13330,13900,14050,13250,994471,13463048860,00,0.00,N,5,-870, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 80daf0792a5a..91356d47a207 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2160,2155,2165,2125,114456,246333543,00,0.00,N,2,20, +20250624,2140,2105,2145,2105,100471,213837429,00,0.00,N,2,55, +20250623,2085,2150,2150,2080,170371,355995695,00,0.00,N,5,-65, +20250620,2150,2130,2160,2115,134244,287648928,00,0.00,N,2,20, +20250619,2130,2170,2170,2100,69994,148554570,00,0.00,N,3,0, +20250618,2130,2100,2190,2090,174906,372849605,00,0.00,N,2,30, +20250617,2100,2130,2150,2085,131980,278706295,00,0.00,N,5,-20, +20250616,2120,2110,2150,2080,124858,263058701,00,0.00,N,5,-35, +20250613,2155,2190,2190,2080,273262,576241958,00,0.00,N,5,-15, +20250612,2170,2170,2200,2165,136285,296461191,00,0.00,N,5,-10, +20250611,2180,2200,2205,2165,82708,180086270,00,0.00,N,3,0, +20250610,2180,2185,2200,2155,83246,180839281,00,0.00,N,5,-10, +20250609,2190,2180,2200,2150,130944,284808314,00,0.00,N,2,20, +20250605,2170,2175,2180,2140,118311,255943905,00,0.00,N,2,20, +20250604,2150,2130,2175,2130,72562,155997371,00,0.00,N,2,20, +20250602,2130,2140,2160,2105,123094,262048524,00,0.00,N,5,-15, +20250530,2145,2175,2175,2130,92513,198881354,00,0.00,N,5,-40, +20250529,2185,2190,2210,2160,161741,352542051,00,0.00,N,5,-20, +20250528,2205,2210,2215,2170,146561,321854762,00,0.00,N,3,0, +20250527,2205,2225,2245,2140,140239,306346830,00,0.00,N,5,-10, +20250526,2215,2190,2245,2190,100491,223651860,00,0.00,N,5,-5, +20250523,2220,2220,2245,2200,148800,329647710,00,0.00,N,5,-5, +20250522,2225,2265,2265,2200,145352,323600785,00,0.00,N,5,-25, +20250521,2250,2275,2295,2240,145510,330498395,00,0.00,N,5,-5, +20250520,2255,2270,2295,2250,133058,302262103,00,0.00,N,5,-10, +20250519,2265,2355,2355,2265,400197,917517181,00,0.00,N,5,-95, 20250516,2360,2440,2445,2330,312736,739990509,00,0.00,N,5,-100, 20250515,2460,2470,2490,2395,124250,302727633,00,0.00,N,5,-10, 20250514,2470,2460,2485,2455,158511,391748205,00,0.00,N,3,0, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index feb86408ba59..0722412810b2 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4145,4180,4240,4110,86835,360541735,00,0.00,N,5,-55, +20250624,4200,4160,4250,4125,124601,523896926,00,0.00,N,2,55, +20250623,4145,4115,4210,4095,79650,330443962,00,0.00,N,5,-25, +20250620,4170,4215,4215,4085,113889,472038019,00,0.00,N,5,-15, +20250619,4185,4260,4260,4080,94158,390369827,00,0.00,N,5,-25, +20250618,4210,4355,4500,4105,347333,1501870777,00,0.00,N,5,-160, +20250617,4370,4250,4470,4215,400388,1752366222,00,0.00,N,2,175, +20250616,4195,3890,4390,3800,324598,1349145226,00,0.00,N,2,325, +20250613,3870,3945,4060,3840,97686,385856855,00,0.00,N,5,-105, +20250612,3975,3995,4055,3940,91239,363631305,00,0.00,N,2,10, +20250611,3965,3900,4035,3900,79088,314639895,00,0.00,N,2,60, +20250610,3905,3935,3980,3890,70923,278341999,00,0.00,N,5,-30, +20250609,3935,4060,4075,3720,280263,1091056812,00,0.00,N,5,-130, +20250605,4065,4000,4090,3925,119368,478721085,00,0.00,N,2,145, +20250604,3920,3830,4045,3730,213746,832339572,00,0.00,N,2,200, +20250602,3720,4085,4085,3690,483737,1829595277,00,0.00,N,5,-365, +20250530,4085,4145,4180,4075,36138,148421159,00,0.00,N,5,-65, +20250529,4150,4110,4180,4070,73067,301420442,00,0.00,N,2,40, +20250528,4110,4100,4215,4070,73916,304907418,00,0.00,N,2,20, +20250527,4090,4095,4150,4000,43682,176283120,00,0.00,N,5,-5, +20250526,4095,4125,4175,4050,47096,192676381,00,0.00,N,5,-65, +20250523,4160,4220,4330,4115,83798,353210240,00,0.00,N,5,-75, +20250522,4235,4290,4290,4170,97855,413379120,00,0.00,N,5,-60, +20250521,4295,4265,4345,4195,84562,361037023,00,0.00,N,2,30, +20250520,4265,4130,4315,4130,107076,452094660,00,0.00,N,2,95, +20250519,4170,4435,4435,4150,158368,672134618,00,0.00,N,5,-180, 20250516,4350,4245,4400,4220,182969,789805142,00,0.00,N,2,115, 20250515,4235,4390,4395,4235,256891,1103804655,00,0.00,N,5,-155, 20250514,4390,4310,4460,4275,452586,1980879480,00,0.00,N,2,130, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 6729836d71b9..0fa43ad9dfd1 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9320,9470,9500,9290,52525,491264475,00,0.00,N,5,-140, +20250624,9460,9230,9500,9230,82699,776136965,00,0.00,N,2,310, +20250623,9150,9010,9180,8800,63574,573345210,00,0.00,N,2,180, +20250620,8970,8790,9090,8670,45304,403409330,00,0.00,N,2,210, +20250619,8760,8870,8870,8580,25077,219351550,00,0.00,N,5,-70, +20250618,8830,8660,8910,8660,51292,451301530,00,0.00,N,2,60, +20250617,8770,8960,8960,8690,49751,437444570,00,0.00,N,5,-30, +20250616,8800,9000,9000,8760,29856,263067415,00,0.00,N,5,-200, +20250613,9000,9290,9370,8830,102477,919112970,00,0.00,N,5,-290, +20250612,9290,9260,9380,9170,53481,496349450,00,0.00,N,2,30, +20250611,9260,9200,9470,9120,87697,813902190,00,0.00,N,2,160, +20250610,9100,9150,9200,9030,38625,351346910,00,0.00,N,5,-40, +20250609,9140,9370,9380,9060,59135,539370560,00,0.00,N,5,-210, +20250605,9350,9270,9460,9260,36477,341065970,00,0.00,N,2,90, +20250604,9260,9180,9380,9180,28230,261646440,00,0.00,N,2,90, +20250602,9170,9410,9440,8830,41202,380022580,00,0.00,N,5,-50, +20250530,9220,9240,9560,9110,61394,572129495,00,0.00,N,5,-10, +20250529,9230,9220,9280,9140,24225,223282210,00,0.00,N,2,10, +20250528,9220,8920,9280,8920,84436,773152230,00,0.00,N,2,350, +20250527,8870,8740,9200,8560,92908,821832180,00,0.00,N,2,130, +20250526,8740,8500,8890,8500,20349,178537630,00,0.00,N,2,260, +20250523,8480,8750,8850,8480,33057,283636730,00,0.00,N,5,-320, +20250522,8800,8840,8920,8650,29921,262542280,00,0.00,N,5,-30, +20250521,8830,8810,9050,8810,19162,171801930,00,0.00,N,5,-60, +20250520,8890,8970,9090,8800,36221,323060840,00,0.00,N,5,-70, +20250519,8960,8990,9150,8910,38881,349235800,00,0.00,N,5,-70, 20250516,9030,9250,9260,9000,45657,413020395,00,0.00,N,5,-150, 20250515,9180,9250,9290,9110,28035,257606595,00,0.00,N,5,-100, 20250514,9280,9350,9390,9060,55897,514458470,00,0.00,N,5,-70, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 54e75edaca25..51609d33d0a3 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19210,19630,19930,19180,123093,2395408905,00,0.00,N,5,-180, +20250624,19390,19610,19650,19050,154638,2985566930,00,0.00,N,2,90, +20250623,19300,18500,19680,18200,352668,6707093225,00,0.00,N,2,360, +20250620,18940,18660,21250,18370,2017855,40126458195,00,0.00,N,2,1040, +20250619,17900,17670,17990,17620,69282,1233438595,00,0.00,N,2,380, +20250618,17520,17510,17930,17480,64292,1131188810,00,0.00,N,5,-130, +20250617,17650,18220,18290,17400,83122,1486349115,00,0.00,N,5,-540, +20250616,18190,17650,18310,17180,125771,2258676475,00,0.00,N,2,540, +20250613,17650,18200,18200,17410,122270,2169553790,00,0.00,N,5,-180, +20250612,17830,17650,18230,17600,266127,4767103595,00,0.00,N,2,570, +20250611,17260,17360,17470,17090,45019,777433500,00,0.00,N,5,-20, +20250610,17280,17080,17960,17040,220014,3863249670,00,0.00,N,2,200, +20250609,17080,17300,17480,16720,55581,944671940,00,0.00,N,5,-200, +20250605,17280,17310,17550,17160,76082,1309482625,00,0.00,N,5,-10, +20250604,17290,17530,17790,17150,74733,1300611445,00,0.00,N,2,70, +20250602,17220,16620,17430,16430,142865,2444864345,00,0.00,N,2,710, +20250530,16510,16060,16510,16030,49275,805010250,00,0.00,N,2,260, +20250529,16250,15850,16300,15850,35382,573220890,00,0.00,N,2,410, +20250528,15840,16040,16340,15700,56944,909837215,00,0.00,N,5,-290, +20250527,16130,15980,16260,15970,25608,412872255,00,0.00,N,2,40, +20250526,16090,16260,16510,15970,45751,740416920,00,0.00,N,5,-260, +20250523,16350,15910,16480,15550,63982,1027471075,00,0.00,N,2,350, +20250522,16000,16500,16620,15890,66799,1072702050,00,0.00,N,5,-650, +20250521,16650,16600,16970,16560,48732,814871495,00,0.00,N,5,-30, +20250520,16680,16610,16910,16550,45698,764013840,00,0.00,N,2,20, +20250519,16660,17490,17580,16450,144807,2439264935,00,0.00,N,5,-620, 20250516,17280,17200,17420,17060,141391,2438245960,00,0.00,N,2,250, 20250515,17030,17420,17460,17000,104079,1788777295,00,0.00,N,5,-390, 20250514,17420,16610,18950,16540,1108831,20040884605,00,0.00,N,2,810, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 926cac0d88c0..876a1eae825b 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,77800,78200,79200,75600,82788,6386752250,00,0.00,N,5,-500, +20250624,78300,79000,79700,76700,85681,6695129900,00,0.00,N,2,300, +20250623,78000,78100,79000,77300,64615,5035949000,00,0.00,N,5,-1300, +20250620,79300,82000,82100,78900,135723,10780859100,00,0.00,N,5,-1600, +20250619,80900,77100,81900,76600,150497,12057151300,00,0.00,N,2,3300, +20250618,77600,74600,78300,74500,74263,5737120500,00,0.00,N,2,1500, +20250617,76100,74900,76300,74300,62313,4690162350,00,0.00,N,2,200, +20250616,75900,74900,75900,73100,49894,3733627050,00,0.00,N,2,1300, +20250613,74600,77100,77200,72900,120734,9020281500,00,0.00,N,5,-3000, +20250612,77600,77300,79900,76900,93439,7294944000,00,0.00,N,5,-200, +20250611,77800,77800,78400,76700,59598,4631541950,00,0.00,N,5,-300, +20250610,78100,76400,78400,76000,77940,6047593200,00,0.00,N,2,1800, +20250609,76300,76500,77500,74700,81862,6260356950,00,0.00,N,5,-400, +20250605,76700,74600,77200,74600,68979,5277755800,00,0.00,N,2,1600, +20250604,75100,74300,75800,74300,60699,4565736450,00,0.00,N,2,400, +20250602,74700,74200,75900,73700,36271,2718550750,00,0.00,N,5,-800, +20250530,75500,74700,77300,74400,74003,5597255350,00,0.00,N,2,1000, +20250529,74500,75100,75800,74200,55620,4164711150,00,0.00,N,5,-100, +20250528,74600,75900,76600,73900,90407,6765584750,00,0.00,N,5,-2000, +20250527,76600,76600,77400,74900,77125,5870106050,00,0.00,N,5,-300, +20250526,76900,76600,78000,74000,112671,8560147650,00,0.00,N,2,1400, +20250523,75500,73900,76300,72400,108761,8119456500,00,0.00,N,2,2400, +20250522,73100,67600,75800,67400,287973,20928106400,00,0.00,N,2,4600, +20250521,68500,68700,69900,68100,42135,2905877750,00,0.00,N,5,-200, +20250520,68700,69400,69800,68200,37512,2585292500,00,0.00,N,3,0, +20250519,68700,68200,69200,67200,44294,3007019650,00,0.00,N,5,-100, 20250516,68800,69500,69600,68100,33731,2316016600,00,0.00,N,5,-700, 20250515,69500,70000,71600,69200,27400,1917294600,00,0.00,N,5,-1400, 20250514,70900,70800,72000,69700,51089,3637239900,00,0.00,N,2,1400, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 1d5257b2a508..a98937149752 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26200,26050,26500,25650,66172,1722360900,00,0.00,N,5,-50, +20250624,26250,25350,26900,25350,143007,3725744325,00,0.00,N,2,1650, +20250623,24600,24850,24950,24250,66698,1640116275,00,0.00,N,5,-950, +20250620,25550,24300,25900,23950,156851,3963167525,00,0.00,N,2,1400, +20250619,24150,24250,24450,23650,41861,1007098850,00,0.00,N,2,350, +20250618,23800,23350,24250,23300,40386,962227525,00,0.00,N,2,250, +20250617,23550,23550,24250,23300,50377,1192047475,00,0.00,N,3,0, +20250616,23550,24100,24100,22800,47533,1119878250,00,0.00,N,5,-300, +20250613,23850,24900,25100,23700,75417,1821494025,00,0.00,N,5,-1050, +20250612,24900,24700,25850,24550,190199,4778941175,00,0.00,N,2,400, +20250611,24500,24550,25000,24400,74235,1826659525,00,0.00,N,2,150, +20250610,24350,24700,25050,24250,66818,1639395875,00,0.00,N,5,-250, +20250609,24600,25250,25250,24200,80237,1970378450,00,0.00,N,5,-500, +20250605,25100,24300,25400,24100,99526,2479566125,00,0.00,N,2,800, +20250604,24300,24300,25000,24200,103648,2549196800,00,0.00,N,2,400, +20250602,23900,24450,24950,23800,49713,1203819825,00,0.00,N,5,-400, +20250530,24300,24500,25000,24150,272001,6620785525,00,0.00,N,5,-450, +20250529,24750,24550,25200,23600,113093,2776029250,00,0.00,N,2,700, +20250528,24050,22900,24350,22850,122918,2913047400,00,0.00,N,2,1400, +20250527,22650,23300,23450,22500,72657,1650123750,00,0.00,N,5,-850, +20250526,23500,22800,25150,22500,246730,5951674350,00,0.00,N,2,1150, +20250523,22350,23400,23450,22100,86263,1945336450,00,0.00,N,5,-1000, +20250522,23350,23800,24000,23000,99731,2329209050,00,0.00,N,5,-550, +20250521,23900,23950,24550,23900,70971,1716754450,00,0.00,N,5,-250, +20250520,24150,25750,26000,24150,95416,2345886425,00,0.00,N,5,-1400, +20250519,25550,25350,26250,25350,52572,1347947900,00,0.00,N,5,-500, 20250516,26050,26800,26950,25800,38794,1018137225,00,0.00,N,5,-1100, 20250515,27150,26700,27150,26350,59232,1586209975,00,0.00,N,2,100, 20250514,27050,27100,27450,26400,61718,1663978700,00,0.00,N,5,-50, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 9a1b6af5c2e9..453c6a616b30 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9730,9440,9750,9340,594236,5698192835,00,0.00,N,2,330, +20250624,9400,9410,9450,9300,268249,2515324350,00,0.00,N,2,110, +20250623,9290,9190,9370,9060,232391,2147013035,00,0.00,N,5,-90, +20250620,9380,9270,9380,9030,249249,2304748015,00,0.00,N,2,160, +20250619,9220,9380,9450,9180,175835,1628637275,00,0.00,N,5,-150, +20250618,9370,9270,9430,9250,176587,1647971475,00,0.00,N,3,0, +20250617,9370,9640,9760,9140,398602,3736834655,00,0.00,N,5,-80, +20250616,9450,9010,9490,8980,509464,4758035570,00,0.00,N,2,390, +20250613,9060,9320,9320,8860,597646,5409012225,00,0.00,N,5,-240, +20250612,9300,9550,9580,9220,628506,5858614220,00,0.00,N,5,-220, +20250611,9520,9460,9540,9250,641907,6050673945,00,0.00,N,5,-10, +20250610,9530,9660,9700,9200,755151,7154649230,00,0.00,N,5,-90, +20250609,9620,9450,9930,9430,1501099,14488549070,00,0.00,N,2,670, +20250605,8950,9040,9040,8740,679734,6028102900,00,0.00,N,2,130, +20250604,8820,8420,8850,8410,843460,7311891095,00,0.00,N,2,660, +20250602,8160,8240,8310,8050,381221,3113910035,00,0.00,N,5,-90, +20250530,8250,8500,8530,8120,469976,3890035865,00,0.00,N,5,-100, +20250529,8350,8290,8440,7980,1681020,13872724200,00,0.00,N,2,730, +20250528,7620,7440,7640,7320,360913,2725304345,00,0.00,N,2,280, +20250527,7340,7400,7420,7300,76969,565966385,00,0.00,N,5,-80, +20250526,7420,7200,7420,7200,164375,1200868575,00,0.00,N,2,220, +20250523,7200,7180,7210,7100,84164,604436370,00,0.00,N,2,80, +20250522,7120,7180,7190,7060,38175,271478235,00,0.00,N,5,-70, +20250521,7190,7250,7250,7110,59248,424332935,00,0.00,N,5,-10, +20250520,7200,7110,7200,7110,60475,432572490,00,0.00,N,2,120, +20250519,7080,7070,7140,7040,73950,524529050,00,0.00,N,2,40, 20250516,7040,7210,7210,7040,68047,482458535,00,0.00,N,5,-60, 20250515,7100,7260,7330,7090,180925,1303821340,00,0.00,N,5,-140, 20250514,7240,7100,7270,7080,290847,2102141000,00,0.00,N,2,160, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index dbbf9581326e..fc504ff4b4ae 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3955,4030,4080,3950,111293,444695837,00,0.00,N,5,-70, +20250624,4025,4025,4130,3985,163876,662260372,00,0.00,N,2,30, +20250623,3995,3955,4040,3830,110236,435467865,00,0.00,N,2,5, +20250620,3990,3825,4020,3675,185735,725301239,00,0.00,N,2,160, +20250619,3830,4000,4000,3785,263005,1011288907,00,0.00,N,5,-165, +20250618,3995,3995,4130,3935,117864,474708516,00,0.00,N,3,0, +20250617,3995,4085,4085,3895,223614,885698999,00,0.00,N,5,-55, +20250616,4050,4080,4160,4010,128421,521098338,00,0.00,N,5,-25, +20250613,4075,4230,4265,4050,229540,950169330,00,0.00,N,5,-190, +20250612,4265,4270,4380,4225,183680,783577980,00,0.00,N,5,-35, +20250611,4300,4485,4500,4250,310474,1343217894,00,0.00,N,5,-180, +20250610,4480,4745,4760,4445,397706,1818036574,00,0.00,N,5,-265, +20250609,4745,4710,4770,4625,242853,1142932675,00,0.00,N,2,35, +20250605,4710,4735,4780,4560,640624,2847850242,00,0.00,N,5,-30, +20250604,4740,4740,5110,4510,848399,4095478890,00,0.00,N,5,-65, +20250602,4805,4645,4865,4545,474041,2232491601,00,0.00,N,2,160, +20250530,4645,4380,4650,4325,607432,2573375425,00,0.00,N,2,250, +20250529,4395,4355,4440,4310,70042,307561796,00,0.00,N,2,50, +20250528,4345,4345,4375,4285,66922,289955810,00,0.00,N,3,0, +20250527,4345,4440,4460,4205,147827,640499867,00,0.00,N,5,-105, +20250526,4450,4390,4500,4360,116433,517279358,00,0.00,N,2,50, +20250523,4400,4390,4450,4300,91243,399178311,00,0.00,N,5,-45, +20250522,4445,4290,4580,4250,160776,706146621,00,0.00,N,2,125, +20250521,4320,4225,4375,4225,100869,433239960,00,0.00,N,2,60, +20250520,4260,4440,4520,4200,171673,737191655,00,0.00,N,5,-105, +20250519,4365,4540,4700,4345,163493,725282498,00,0.00,N,5,-165, 20250516,4530,4640,4645,4400,160872,722781213,00,0.00,N,5,-110, 20250515,4640,4635,4695,4550,98048,453566062,00,0.00,N,2,15, 20250514,4625,4385,4680,4355,296684,1355852255,00,0.00,N,2,250, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 9b8d5bd10f97..9fb0a1042708 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6360,6250,6460,6000,1369039,8532584950,00,0.00,N,5,-400, +20250624,6760,6330,6960,6330,960268,6431274690,00,0.00,N,2,500, +20250623,6260,6200,6260,5950,157412,958742750,00,0.00,N,2,10, +20250620,6250,6020,6260,5870,231320,1405553095,00,0.00,N,2,240, +20250619,6010,6080,6200,5860,134127,808527600,00,0.00,N,2,10, +20250618,6000,6150,6150,5810,118775,701255510,00,0.00,N,2,120, +20250617,5880,5940,6170,5780,167448,1004152825,00,0.00,N,5,-50, +20250616,5930,5920,5980,5720,179519,1042915815,00,0.00,N,5,-70, +20250613,6000,6290,6360,5890,241318,1457048610,00,0.00,N,5,-280, +20250612,6280,6580,6580,6200,232116,1465406670,00,0.00,N,5,-300, +20250611,6580,6780,6790,6555,172517,1147495985,00,0.00,N,5,-80, +20250610,6660,6870,6900,6610,149884,1003750405,00,0.00,N,5,-240, +20250609,6900,6700,6920,6490,272416,1833046095,00,0.00,N,2,310, +20250605,6590,6630,6680,6370,230111,1497948265,00,0.00,N,2,20, +20250604,6570,6470,6870,6440,379276,2514693360,00,0.00,N,2,200, +20250602,6370,6680,6680,6150,359316,2291239685,00,0.00,N,5,-360, +20250530,6730,7210,7370,6650,640822,4444213745,00,0.00,N,5,-480, +20250529,7210,8160,8310,7210,908562,7020375745,00,0.00,N,5,-950, +20250528,8160,7840,8900,7700,2731869,22857115880,00,0.00,N,2,400, +20250527,7760,7770,8650,7600,2347172,19155334575,00,0.00,N,5,-120, +20250526,7880,7450,8610,7100,3295150,26386725825,00,0.00,N,2,510, +20250523,7370,7360,8250,7200,2146810,16520742735,00,0.00,N,5,-340, +20250522,7710,6660,8420,6440,6084418,47520037165,00,0.00,N,2,970, +20250521,6740,6860,7040,6730,611999,4194907800,00,0.00,N,5,-160, +20250520,6900,6150,7660,6140,5680844,39730824900,00,0.00,N,2,840, +20250519,6060,6490,6560,6060,508667,3168916455,00,0.00,N,5,-430, 20250516,6490,5840,7590,5750,5829643,41150277040,00,0.00,N,2,650, 20250515,5840,5720,5840,5580,96982,554283755,00,0.00,N,2,70, 20250514,5770,6030,6040,5670,177739,1024257340,00,0.00,N,5,-210, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index c92b4f639f88..1aec26a5ff91 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7420,7540,7540,7350,44743,333316775,00,0.00,N,5,-70, +20250624,7490,7400,7550,7400,55476,414084265,00,0.00,N,2,120, +20250623,7370,7600,7610,7340,87450,648022820,00,0.00,N,5,-290, +20250620,7660,7540,7760,7430,106947,819025520,00,0.00,N,2,90, +20250619,7570,7460,7570,7400,50175,376120830,00,0.00,N,2,70, +20250618,7500,7410,7520,7370,37333,278814575,00,0.00,N,2,30, +20250617,7470,7530,7700,7390,87239,653172895,00,0.00,N,5,-60, +20250616,7530,7530,7650,7450,43353,327778315,00,0.00,N,5,-60, +20250613,7590,7970,8020,7470,151379,1157791035,00,0.00,N,5,-390, +20250612,7980,8110,8110,7970,63964,512393955,00,0.00,N,5,-140, +20250611,8120,8150,8200,8100,59718,485603270,00,0.00,N,5,-30, +20250610,8150,8110,8210,8050,50507,410429910,00,0.00,N,3,0, +20250609,8150,8320,8350,7960,117074,952243775,00,0.00,N,5,-210, +20250605,8360,8210,8450,8160,111245,927474645,00,0.00,N,2,60, +20250604,8300,8330,8450,8160,145182,1202929220,00,0.00,N,5,-30, +20250602,8330,8280,8420,8110,141166,1166353320,00,0.00,N,2,50, +20250530,8280,8690,8690,8260,271643,2286608225,00,0.00,N,5,-430, +20250529,8710,8720,9080,8630,434193,3830818285,00,0.00,N,2,80, +20250528,8630,9280,9730,8630,1406067,12940899040,00,0.00,N,5,-670, +20250527,9300,7710,10060,7570,7563756,72576121765,00,0.00,N,2,1560, +20250526,7740,6900,8400,6870,1707598,13434262090,00,0.00,N,2,760, +20250523,6980,7100,7180,6980,61820,434956815,00,0.00,N,5,-110, +20250522,7090,7370,7440,7060,58529,417757685,00,0.00,N,5,-270, +20250521,7360,7130,7460,7130,53918,395799915,00,0.00,N,2,250, +20250520,7110,7060,7200,6980,51255,362796065,00,0.00,N,2,50, +20250519,7060,7110,7290,7060,76739,545980440,00,0.00,N,5,-130, 20250516,7190,7350,7410,7190,45755,331032640,00,0.00,N,5,-160, 20250515,7350,7540,7580,7270,88679,650227725,00,0.00,N,5,-240, 20250514,7590,7790,7790,7510,103213,784269810,00,0.00,N,5,-150, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index c248564f0f2f..3b82bc553270 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10970,11380,11470,10880,650061,7205264130,00,0.00,N,5,-130, +20250624,11100,11440,11440,11020,551854,6156511050,00,0.00,N,5,-140, +20250623,11240,11100,11860,10980,1540724,17600409230,00,0.00,N,2,10, +20250620,11230,11720,11810,11110,968284,10999396335,00,0.00,N,5,-690, +20250619,11920,11090,12140,10830,3192090,36985605415,00,0.00,N,2,710, +20250618,11210,11630,11910,11060,1823009,20850487965,00,0.00,N,2,190, +20250617,11020,11820,11890,10640,1616247,18119604340,00,0.00,N,5,-260, +20250616,11280,11250,11650,10790,3203076,36071766120,00,0.00,N,2,460, +20250613,10820,11070,11130,10400,1609882,17312623145,00,0.00,N,5,-370, +20250612,11190,11050,12450,10780,10399276,120436070360,00,0.00,N,2,1530, +20250611,9660,9270,9660,9090,844677,8017392095,00,0.00,N,2,440, +20250610,9220,9350,9500,9110,375846,3487290565,00,0.00,N,2,20, +20250609,9200,9410,9580,9160,537707,5026749115,00,0.00,N,5,-110, +20250605,9310,9660,9680,9120,991170,9300781970,00,0.00,N,2,230, +20250604,9080,9130,9550,8920,904079,8225615680,00,0.00,N,2,320, +20250602,8760,8800,9130,8740,513678,4567006500,00,0.00,N,5,-390, +20250530,9150,9460,9510,9040,594495,5466807905,00,0.00,N,5,-410, +20250529,9560,9660,9840,9430,877352,8456820740,00,0.00,N,2,130, +20250528,9430,10380,10770,9370,3376079,34375982180,00,0.00,N,5,-330, +20250527,9760,9420,10070,9220,3007179,29307750165,00,0.00,N,2,160, +20250526,9600,10130,10450,9510,2401320,23683276935,00,0.00,N,2,60, +20250523,9540,9740,9950,9210,4266540,40969665085,00,0.00,N,2,70, +20250522,9470,7810,10050,7730,16043195,147999673070,00,0.00,N,2,1520, +20250521,7950,8200,8210,7910,355069,2857453240,00,0.00,N,5,-230, +20250520,8180,8140,8500,8140,455708,3778137900,00,0.00,N,2,40, +20250519,8140,8590,8690,8080,875970,7329275395,00,0.00,N,5,-30, 20250516,8170,8100,8290,8010,799704,6535557465,00,0.00,N,2,240, 20250515,7930,8160,8190,7900,226584,1812824155,00,0.00,N,5,-70, 20250514,8000,7880,8160,7820,611742,4877975085,00,0.00,N,2,280, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index a082f4b83e0b..d829277312ed 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24900,25700,25700,24500,4876,122180550,00,0.00,N,2,400, +20250624,24500,25900,26000,24300,10109,251593850,00,0.00,N,5,-1500, +20250623,26000,24000,26000,23600,14074,352917700,00,0.00,N,2,2100, +20250620,23900,24450,25000,23000,22225,524547550,00,0.00,N,5,-500, +20250619,24400,25000,25000,23150,7341,176215950,00,0.00,N,2,2150, +20250618,22250,22850,23850,22100,4457,100268400,00,0.00,N,5,-600, +20250617,22850,25450,25450,22850,8473,202869100,00,0.00,N,5,-2850, +20250616,25700,22950,25750,22000,5350,123809800,00,0.00,N,2,3250, +20250613,22450,22800,22800,21950,9043,200262150,00,0.00,N,2,450, +20250612,22000,22700,22800,21550,4656,104191800,00,0.00,N,3,0, +20250611,22000,21600,23000,21550,25021,554585350,00,0.00,N,2,400, +20250610,21600,22000,22950,21000,36108,789893000,00,0.00,N,5,-200, +20250609,21800,21800,21850,20150,6817,144087100,00,0.00,N,2,600, +20250605,21200,22250,22250,20000,3988,81164150,00,0.00,N,5,-50, +20250604,21250,21500,22500,20000,4384,89767750,00,0.00,N,2,850, +20250602,20400,18850,20450,18510,2932,57541750,00,0.00,N,2,1900, +20250530,18500,20750,20750,17310,8156,150320500,00,0.00,N,5,-1800, +20250529,20300,20650,21450,19700,3392,67781000,00,0.00,N,5,-350, +20250528,20650,23050,23050,20350,3568,74534700,00,0.00,N,5,-250, +20250527,20900,20400,21600,19500,5598,114185210,00,0.00,N,2,1500, +20250526,19400,18510,19400,18510,8673,165828310,00,0.00,N,2,1300, +20250523,18100,18490,18500,18000,3889,70723130,00,0.00,N,2,100, +20250522,18000,19500,19700,18000,2898,52571530,00,0.00,N,5,-400, +20250521,18400,17500,19500,17500,354,6511190,00,0.00,N,2,270, +20250520,18130,17500,19500,17500,16147,287659210,00,0.00,N,2,960, +20250519,17170,17440,17500,17000,187,3214670,00,0.00,N,2,170, 20250516,17000,17450,17490,16990,8879,151136140,00,0.00,N,3,0, 20250515,17000,18000,18500,17000,3107,53228080,00,0.00,N,5,-300, 20250514,17300,17700,18850,17000,4238,72319600,00,0.00,N,5,-100, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 0a1ae8df5dea..40a2c0e422af 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,79700,81500,82300,78900,122277,9771963100,00,0.00,N,5,-2700, +20250624,82400,83400,83900,80200,250856,20547237500,00,0.00,N,2,2700, +20250623,79700,73900,81100,73100,300745,23558136700,00,0.00,N,2,3900, +20250620,75800,73000,76300,72800,136009,10237826600,00,0.00,N,2,2700, +20250619,73100,73900,74700,72000,55432,4035234550,00,0.00,N,5,-100, +20250618,73200,73500,73800,72500,51524,3768791900,00,0.00,N,5,-200, +20250617,73400,74500,76800,72500,103401,7719470100,00,0.00,N,5,-200, +20250616,73600,73800,74800,71700,106674,7792475050,00,0.00,N,5,-1800, +20250613,75400,79200,79200,74500,138862,10484593400,00,0.00,N,5,-2000, +20250612,77400,76300,78200,75900,91346,7061452750,00,0.00,N,2,600, +20250611,76800,76500,77800,76100,52603,4045605300,00,0.00,N,2,500, +20250610,76300,76900,79200,75200,109331,8420973300,00,0.00,N,5,-400, +20250609,76700,76200,77300,73200,118939,8954024100,00,0.00,N,5,-500, +20250605,77200,78000,78600,75500,122941,9476855850,00,0.00,N,5,-2400, +20250604,79600,75700,80400,75700,222138,17502956550,00,0.00,N,2,4800, +20250602,74800,71900,75100,71200,107393,7916321050,00,0.00,N,2,3800, +20250530,71000,71600,71600,70200,27461,1943773850,00,0.00,N,5,-200, +20250529,71200,72800,73700,71200,44492,3197210650,00,0.00,N,5,-500, +20250528,71700,72800,73400,71500,45770,3319494800,00,0.00,N,5,-700, +20250527,72400,71200,73000,70300,36114,2596424400,00,0.00,N,2,1200, +20250526,71200,70000,71500,69300,40411,2853386950,00,0.00,N,2,700, +20250523,70500,71200,71500,70200,36864,2605804050,00,0.00,N,5,-100, +20250522,70600,72000,72000,70000,51111,3608668200,00,0.00,N,5,-2000, +20250521,72600,73300,74500,72100,48813,3559846500,00,0.00,N,5,-500, +20250520,73100,74900,75200,72600,70366,5176414450,00,0.00,N,5,-700, +20250519,73800,75200,75300,72100,77299,5684752900,00,0.00,N,5,-2900, 20250516,76700,78800,79300,75400,111621,8596921550,00,0.00,N,5,-1500, 20250515,78200,80300,81100,75700,242871,18999098950,00,0.00,N,5,-2900, 20250514,81100,74800,82800,73800,432254,33868051000,00,0.00,N,2,8400, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index f7f5fa6dc333..68a44ed0f1d5 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2690,2775,2790,2650,473974,1281609369,00,0.00,N,5,-85, +20250624,2775,2960,2965,2750,1179316,3354618898,00,0.00,N,2,75, +20250623,2700,2885,2990,2680,4619363,13270371353,00,0.00,N,5,-35, +20250620,2735,2680,2750,2590,870431,2461461689,00,0.00,N,2,35, +20250619,2700,2690,2720,2630,266803,715798638,00,0.00,N,2,15, +20250618,2685,2600,2710,2600,303418,804092987,00,0.00,N,2,35, +20250617,2650,2675,2735,2625,444416,1187117430,00,0.00,N,5,-50, +20250616,2700,2605,2700,2570,675475,1796885395,00,0.00,N,2,70, +20250613,2630,2660,2685,2560,622436,1630271169,00,0.00,N,5,-30, +20250612,2660,2760,2770,2640,936242,2526475363,00,0.00,N,5,-100, +20250611,2760,2460,3030,2455,10515149,30034135094,00,0.00,N,2,325, +20250610,2435,2420,2440,2380,74574,180421695,00,0.00,N,2,30, +20250609,2405,2545,2545,2375,297068,715328104,00,0.00,N,5,-165, +20250605,2570,2595,2610,2540,113971,293048078,00,0.00,N,5,-25, +20250604,2595,2650,2675,2590,98891,258280320,00,0.00,N,5,-65, +20250602,2660,2620,2670,2595,136694,359777985,00,0.00,N,2,40, +20250530,2620,2635,2680,2580,141803,372939089,00,0.00,N,5,-15, +20250529,2635,2595,2645,2560,164109,428742798,00,0.00,N,2,75, +20250528,2560,2635,2640,2560,67144,173881485,00,0.00,N,5,-30, +20250527,2590,2525,2600,2510,74431,190593289,00,0.00,N,2,65, +20250526,2525,2475,2580,2455,74037,187278535,00,0.00,N,2,50, +20250523,2475,2450,2530,2425,73777,181352550,00,0.00,N,2,25, +20250522,2450,2535,2550,2445,68486,169748140,00,0.00,N,5,-120, +20250521,2570,2490,2605,2480,72634,185900490,00,0.00,N,2,100, +20250520,2470,2490,2565,2450,65339,162232938,00,0.00,N,5,-15, +20250519,2485,2485,2515,2475,74320,184937247,00,0.00,N,5,-65, 20250516,2550,2570,2595,2535,105662,268982105,00,0.00,N,5,-40, 20250515,2590,2645,2660,2585,134779,352193915,00,0.00,N,5,-55, 20250514,2645,2675,2680,2600,86601,227975997,00,0.00,N,5,-10, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index f06f94012955..079f4b5a0dcb 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6180,6310,6320,6100,30013,185112120,00,0.00,N,5,-110, +20250624,6290,6100,6650,6040,179314,1134797975,00,0.00,N,2,280, +20250623,6010,6110,6160,5990,59640,359809860,00,0.00,N,5,-280, +20250620,6290,6200,6340,6170,23156,145029070,00,0.00,N,2,120, +20250619,6170,6400,6470,6170,55479,347227290,00,0.00,N,5,-230, +20250618,6400,6620,6630,6350,48536,313062020,00,0.00,N,5,-220, +20250617,6620,6630,6760,6520,38882,257726810,00,0.00,N,3,0, +20250616,6620,6650,6770,6610,37684,251389600,00,0.00,N,5,-110, +20250613,6730,6980,6990,6700,65523,445602890,00,0.00,N,5,-300, +20250612,7030,6980,7190,6950,47522,335392775,00,0.00,N,2,40, +20250611,6990,6970,7040,6910,22545,157303905,00,0.00,N,2,30, +20250610,6960,6960,7000,6810,31027,214408225,00,0.00,N,2,40, +20250609,6920,6850,6960,6650,47208,321573550,00,0.00,N,2,90, +20250605,6830,6760,6930,6640,41615,282148605,00,0.00,N,2,70, +20250604,6760,6750,6770,6580,22906,152625450,00,0.00,N,2,130, +20250602,6630,6790,6790,6570,32190,213314560,00,0.00,N,5,-90, +20250530,6720,6840,6840,6650,20711,138755490,00,0.00,N,5,-80, +20250529,6800,6820,6910,6730,20542,139291960,00,0.00,N,5,-50, +20250528,6850,6820,6870,6670,24167,163648555,00,0.00,N,2,30, +20250527,6820,6780,6970,6650,34770,235141685,00,0.00,N,2,10, +20250526,6810,6800,6920,6710,22736,154205080,00,0.00,N,5,-10, +20250523,6820,7100,7100,6730,36440,248363770,00,0.00,N,5,-110, +20250522,6930,7090,7090,6920,32720,227989720,00,0.00,N,5,-100, +20250521,7030,7110,7160,7000,50521,357798545,00,0.00,N,5,-40, +20250520,7070,7100,7160,6950,79477,561467810,00,0.00,N,2,10, +20250519,7060,6750,7170,6750,115292,807825980,00,0.00,N,2,240, 20250516,6820,7240,7240,6620,131966,898172370,00,0.00,N,5,-290, 20250515,7110,6900,7210,6820,98434,693424160,00,0.00,N,2,170, 20250514,6940,7040,7050,6850,79574,551974675,00,0.00,N,5,-160, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 62f9e895e8b2..f2f2f7a7851c 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42650,43750,44300,42650,40599,1756498775,00,0.00,N,5,-250, +20250624,42900,43150,44000,42600,34050,1466819175,00,0.00,N,2,100, +20250623,42800,42250,42850,40000,24721,1033830125,00,0.00,N,5,-300, +20250620,43100,44700,44900,42750,41849,1812314150,00,0.00,N,5,-1600, +20250619,44700,48800,48800,43700,78265,3567565950,00,0.00,N,5,-3050, +20250618,47750,46300,47750,45300,46479,2165131900,00,0.00,N,2,1850, +20250617,45900,45800,47600,44550,70968,3285610700,00,0.00,N,2,800, +20250616,45100,41050,45800,41000,66834,2906185775,00,0.00,N,2,2850, +20250613,42250,42350,42450,40250,39923,1650359700,00,0.00,N,2,700, +20250612,41550,43000,43000,41300,24952,1044427600,00,0.00,N,5,-950, +20250611,42500,42200,43000,41900,24962,1060710925,00,0.00,N,2,1000, +20250610,41500,41400,42450,40750,26335,1095490850,00,0.00,N,5,-600, +20250609,42100,41000,42500,40600,54684,2286580825,00,0.00,N,2,1850, +20250605,40250,39750,41100,39400,35069,1414778300,00,0.00,N,5,-400, +20250604,40650,39800,41050,39350,43814,1771757750,00,0.00,N,2,1500, +20250602,39150,36300,39200,36250,49361,1886289250,00,0.00,N,2,2950, +20250530,36200,36950,36950,35850,15675,568544350,00,0.00,N,5,-1100, +20250529,37300,37300,37550,36150,15779,583795925,00,0.00,N,2,650, +20250528,36650,34550,37750,34150,52728,1907198725,00,0.00,N,2,2900, +20250527,33750,34200,34600,33100,22917,772995500,00,0.00,N,5,-850, +20250526,34600,33600,34700,33550,12240,421084250,00,0.00,N,2,1000, +20250523,33600,34150,34400,33500,11569,390467725,00,0.00,N,5,-400, +20250522,34000,34600,34850,34000,13352,457609300,00,0.00,N,5,-950, +20250521,34950,34750,35400,34750,10885,381733250,00,0.00,N,2,150, +20250520,34800,35700,36300,34800,15515,549523925,00,0.00,N,5,-850, +20250519,35650,36450,36450,34900,19158,678053550,00,0.00,N,5,-950, 20250516,36600,37950,37950,36150,44266,1622584150,00,0.00,N,5,-1750, 20250515,38350,39650,39800,38150,21217,821232100,00,0.00,N,5,-1550, 20250514,39900,38750,40000,38550,35421,1387235475,00,0.00,N,2,1400, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 463b22e9c0e2..b6735a8a2263 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2430,2545,2545,2300,1063814,2546333241,00,0.00,N,5,-115, +20250624,2545,2555,2670,2475,594430,1526757521,00,0.00,N,2,20, +20250623,2525,2745,2765,2490,708220,1824392023,00,0.00,N,5,-240, +20250620,2765,2755,2870,2720,361473,1015804630,00,0.00,N,5,-45, +20250619,2810,2595,2935,2595,1168860,3267521608,00,0.00,N,2,110, +20250618,2700,2270,2700,2225,1434594,3632545127,00,0.00,N,2,430, +20250617,2270,2225,2335,2080,735205,1612598697,00,0.00,N,2,45, +20250616,2225,2285,2410,2220,391276,904959526,00,0.00,N,5,-60, +20250613,2285,2410,2410,2245,453496,1051675992,00,0.00,N,5,-125, +20250612,2410,2540,2540,2390,227253,551758506,00,0.00,N,5,-80, +20250611,2490,2355,2540,2330,434192,1072325521,00,0.00,N,2,135, +20250610,2355,2300,2400,2190,264944,616303939,00,0.00,N,2,55, +20250609,2300,2390,2450,2155,263419,607194710,00,0.00,N,5,-70, +20250605,2370,2285,2435,2255,282979,671354800,00,0.00,N,2,50, +20250604,2320,2195,2345,2155,229236,514284524,00,0.00,N,2,130, +20250602,2190,2285,2285,2125,338560,735481009,00,0.00,N,5,-60, +20250530,2250,2295,2430,2215,453789,1043197915,00,0.00,N,5,-45, +20250529,2295,2355,2355,2170,494312,1108106660,00,0.00,N,5,-60, +20250528,2355,2215,2495,2215,901805,2163726313,00,0.00,N,2,140, +20250527,2215,2215,2300,2155,250886,561780020,00,0.00,N,3,0, +20250526,2215,2090,2395,2090,1044406,2379094775,00,0.00,N,2,105, +20250523,2110,2220,2220,2040,604165,1276226773,00,0.00,N,3,0, +20250522,2110,1865,2190,1826,1765805,3631515355,00,0.00,N,2,268, +20250521,1842,1811,1870,1801,120896,221474942,00,0.00,N,2,9, +20250520,1833,1740,1899,1739,663410,1218317128,00,0.00,N,2,93, +20250519,1740,1760,1788,1710,187608,327784885,00,0.00,N,5,-20, 20250516,1760,1678,1772,1624,323049,556530012,00,0.00,N,2,82, 20250515,1678,1679,1680,1625,130633,216064134,00,0.00,N,5,-2, 20250514,1680,1641,1687,1640,175273,291401058,00,0.00,N,2,39, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 7765fbb379e0..44ef60d3c5bc 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15270,16700,16700,15250,727944,11390267075,00,0.00,N,5,-1420, +20250624,16690,16780,17530,16565,690821,11827089780,00,0.00,N,2,90, +20250623,16600,16940,16950,16200,651458,10758137985,00,0.00,N,5,-650, +20250620,17250,17780,17860,17060,475739,8228897640,00,0.00,N,5,-530, +20250619,17780,18940,18950,17680,644239,11671835890,00,0.00,N,5,-900, +20250618,18680,17740,19320,17480,1818356,33770383100,00,0.00,N,2,940, +20250617,17740,17970,18460,17420,830946,14849108550,00,0.00,N,5,-230, +20250616,17970,18060,18560,17560,640149,11596826775,00,0.00,N,5,-90, +20250613,18060,19360,19400,17930,760999,13987949365,00,0.00,N,5,-930, +20250612,18990,19250,19500,18850,645398,12357423660,00,0.00,N,5,-350, +20250611,19340,19340,19830,18860,851370,16451596120,00,0.00,N,5,-250, +20250610,19590,21350,21350,19400,1637921,32880044575,00,0.00,N,5,-1910, +20250609,21500,19240,22500,18830,5480618,115006783840,00,0.00,N,2,2100, +20250605,19400,19820,20400,18560,2493265,48536622230,00,0.00,N,5,-240, +20250604,19640,22200,23200,19020,4440100,91289677800,00,0.00,N,2,20, +20250602,19620,18130,19910,17600,2996703,57693727265,00,0.00,N,2,1490, +20250530,18130,19010,19430,17970,1699250,31750950290,00,0.00,N,5,-530, +20250529,18660,19180,20150,18335,2683163,51782985615,00,0.00,N,5,-450, +20250528,19110,16960,20650,16350,9929200,189559006515,00,0.00,N,2,2180, +20250527,16930,17810,19560,16350,2129573,37658975275,00,0.00,N,5,-750, +20250526,17680,18100,18290,17400,799709,14260488975,00,0.00,N,5,-420, +20250523,18100,18980,20050,17790,1286869,23930535295,00,0.00,N,5,-520, +20250522,18620,19050,19540,18310,1073150,20258885460,00,0.00,N,5,-960, +20250521,19580,19620,21150,19100,1458822,29219475050,00,0.00,N,5,-520, +20250520,20100,20400,22200,18660,3860331,77761984780,00,0.00,N,5,-350, +20250519,20450,25900,26000,20000,3463811,76281481845,00,0.00,N,5,-5450, 20250516,25900,24550,26400,24300,1868828,47055709250,00,0.00,N,2,300, 20250515,25600,23850,28300,22550,7842044,203346558300,00,0.00,N,2,1500, 20250514,24100,25800,26000,22400,3434601,82596181250,00,0.00,N,5,-2550, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 6c90e1c808f4..03faf2e65d67 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27400,29300,29400,27250,118593,3332802275,00,0.00,N,5,-1200, +20250624,28600,29100,29300,28500,145038,4183442700,00,0.00,N,5,-1100, +20250623,29700,28750,30100,27500,550075,16003722950,00,0.00,N,2,1650, +20250620,28050,27650,29400,26800,299148,8402317125,00,0.00,N,2,150, +20250619,27900,28000,28550,27150,271421,7561869250,00,0.00,N,2,1150, +20250618,26750,26750,27000,26150,144327,3837348850,00,0.00,N,5,-800, +20250617,27550,28450,28900,25650,187913,5238949600,00,0.00,N,5,-1400, +20250616,28950,29300,29900,28050,231133,6640050825,00,0.00,N,2,150, +20250613,28800,29600,29650,28300,369499,10684815800,00,0.00,N,5,-1650, +20250612,30450,31550,31700,30200,362819,11240069000,00,0.00,N,5,-500, +20250611,30950,31200,34800,30000,2071879,67176029175,00,0.00,N,2,2350, +20250610,28600,29450,30000,28050,465733,13445200275,00,0.00,N,5,-1800, +20250609,30400,28350,32600,26800,2494906,75385056825,00,0.00,N,2,2900, +20250605,27500,23500,28150,23350,2127744,56470459550,00,0.00,N,2,3450, +20250604,24050,25500,25700,22900,441907,10584878600,00,0.00,N,2,250, +20250602,23800,22900,24350,22200,470424,11075550200,00,0.00,N,2,1100, +20250530,22700,23750,24500,22100,838827,19493664900,00,0.00,N,2,950, +20250529,21750,21400,22100,21250,124806,2707215050,00,0.00,N,2,600, +20250528,21150,21850,21950,20450,217578,4555847325,00,0.00,N,5,-400, +20250527,21550,21700,22550,21450,160523,3519967850,00,0.00,N,2,50, +20250526,21500,21100,21700,20850,154206,3283441375,00,0.00,N,5,-100, +20250523,21600,20900,22000,20550,255585,5468077550,00,0.00,N,5,-650, +20250522,22250,23350,23700,21800,283274,6481195550,00,0.00,N,5,-1350, +20250521,23600,23500,23750,22150,406569,9327852425,00,0.00,N,2,250, +20250520,23350,23700,24000,22150,737889,17086011975,00,0.00,N,5,-1550, +20250519,24900,24900,24900,24900,105270,2621200120,00,0.00,N,1,5720, 20250516,19180,17310,20450,17280,1377509,26543426170,00,0.00,N,2,1960, 20250515,17220,17850,19250,17100,814062,14609400120,00,0.00,N,2,280, 20250514,16940,16100,18390,15840,1622996,28242193000,00,0.00,N,2,1300, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index ed7fee5e5a0f..624c6ed58318 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,38200,39150,39800,37550,233660,9043596925,00,0.00,N,2,1250, +20250624,36950,37400,38550,36700,267468,9996152375,00,0.00,N,5,-350, +20250623,37300,39350,39400,36950,338201,12771054200,00,0.00,N,5,-3850, +20250620,41150,43900,43900,41150,171116,7195926975,00,0.00,N,5,-1650, +20250619,42800,43250,45600,41400,462766,20198167225,00,0.00,N,5,-100, +20250618,42900,45500,45550,42800,280388,12243369025,00,0.00,N,5,-3600, +20250617,46500,43350,47800,42300,489477,22053623400,00,0.00,N,2,3000, +20250616,43500,41850,43800,39400,336329,14212821250,00,0.00,N,2,2600, +20250613,40900,42800,43900,40150,350771,14496430300,00,0.00,N,5,-1550, +20250612,42450,44950,45050,41900,332570,14279648400,00,0.00,N,5,-2200, +20250611,44650,40950,45600,40400,673570,28890522650,00,0.00,N,2,4000, +20250610,40650,38400,41800,38400,533763,21366041675,00,0.00,N,2,2650, +20250609,38000,37700,39500,35600,528741,19850071750,00,0.00,N,2,800, +20250605,37200,39400,40400,36400,589769,22455759900,00,0.00,N,5,-1800, +20250604,39000,38950,41100,37850,651100,25588123825,00,0.00,N,5,-3950, +20250602,42950,40650,44100,40225,613435,26052839300,00,0.00,N,2,2800, +20250530,40150,41100,42500,39600,402407,16394931075,00,0.00,N,5,-950, +20250529,41100,43100,43300,40700,534616,22288683725,00,0.00,N,5,-2650, +20250528,43750,45850,45900,43350,419895,18736261525,00,0.00,N,5,-2650, +20250527,46400,47050,48350,45250,640256,29741232350,00,0.00,N,5,-1250, +20250526,47650,43950,49100,42800,1007366,46227218125,00,0.00,N,2,4700, +20250523,42950,39800,43800,37650,1270665,51862219075,00,0.00,N,2,2700, +20250522,40250,39450,46700,39450,1813603,77183994975,00,0.00,N,5,-450, +20250521,40700,43700,44400,40650,705958,29779447975,00,0.00,N,5,-3000, +20250520,43700,42850,44950,41300,818636,35145553450,00,0.00,N,2,250, +20250519,43450,48250,48250,42350,835313,37493569075,00,0.00,N,5,-4800, 20250516,48250,45750,49950,43200,2081443,98070048525,00,0.00,N,2,4250, 20250515,44000,43000,45100,40800,1531878,66076278975,00,0.00,N,5,-750, 20250514,44750,48500,53800,44400,2119830,102959824700,00,0.00,N,5,-5550, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index b669ff7f4c3f..8b34acc705b3 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22750,23150,23300,22150,76766,1732938875,00,0.00,N,5,-400, +20250624,23150,23500,24100,22550,221375,5146892750,00,0.00,N,2,700, +20250623,22450,21250,22800,20700,143294,3147948825,00,0.00,N,2,1000, +20250620,21450,21000,21850,20800,71549,1533395250,00,0.00,N,2,450, +20250619,21000,21050,21600,20850,40509,855512125,00,0.00,N,3,0, +20250618,21000,21300,21300,20750,23818,498415300,00,0.00,N,5,-100, +20250617,21100,21200,21750,20600,42426,899338250,00,0.00,N,3,0, +20250616,21100,20650,21100,20150,22642,467204975,00,0.00,N,2,200, +20250613,20900,21950,21950,20500,66117,1381473750,00,0.00,N,5,-850, +20250612,21750,21400,21950,21100,44835,968137300,00,0.00,N,2,450, +20250611,21300,21250,21600,21050,41209,877390850,00,0.00,N,2,50, +20250610,21250,21700,21900,20900,44402,940324025,00,0.00,N,5,-200, +20250609,21450,22000,22000,20950,39158,833024225,00,0.00,N,5,-150, +20250605,21600,21350,21950,20900,42783,917172450,00,0.00,N,2,300, +20250604,21300,21000,21600,20850,42822,911598075,00,0.00,N,2,400, +20250602,20900,20400,20950,20100,20958,431671825,00,0.00,N,2,500, +20250530,20400,20550,20600,20150,11853,240480950,00,0.00,N,5,-50, +20250529,20450,20700,20900,20300,18484,379160675,00,0.00,N,5,-100, +20250528,20550,20350,20750,20250,15274,312115250,00,0.00,N,2,250, +20250527,20300,20750,20750,20000,24497,497318750,00,0.00,N,5,-450, +20250526,20750,20050,20950,20000,18278,375791700,00,0.00,N,2,500, +20250523,20250,20500,20750,19200,25398,513237410,00,0.00,N,5,-250, +20250522,20500,20700,21000,20500,18892,389294100,00,0.00,N,5,-600, +20250521,21100,21550,21550,21000,21611,458255150,00,0.00,N,5,-450, +20250520,21550,21600,21900,21100,27958,598515825,00,0.00,N,2,300, +20250519,21250,21600,21850,21050,33607,715776775,00,0.00,N,5,-1000, 20250516,22250,23400,23400,21950,47666,1067869100,00,0.00,N,5,-650, 20250515,22900,24850,24900,22300,120689,2790180525,00,0.00,N,5,-950, 20250514,23850,22700,23900,22600,94822,2231263250,00,0.00,N,2,1250, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 7af77e16cf8d..3799aa6b3805 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,47500,46200,49600,45750,179815,8633793925,00,0.00,N,2,1300, +20250624,46200,46200,47700,46100,94203,4416543000,00,0.00,N,2,350, +20250623,45850,44900,46450,44100,96902,4389170375,00,0.00,N,2,950, +20250620,44900,45950,46300,44500,65090,2950724975,00,0.00,N,5,-750, +20250619,45650,45100,46350,44800,54300,2480788475,00,0.00,N,2,700, +20250618,44950,45500,46100,44800,53253,2406792800,00,0.00,N,5,-1300, +20250617,46250,47000,47000,45250,76737,3525539450,00,0.00,N,5,-50, +20250616,46300,46350,46800,45350,71901,3313565725,00,0.00,N,5,-400, +20250613,46700,47800,47800,44550,115850,5327407325,00,0.00,N,2,200, +20250612,46500,48000,48000,46450,86393,4066350600,00,0.00,N,5,-2200, +20250611,48700,44650,48900,44300,220980,10415922600,00,0.00,N,2,4900, +20250610,43800,43450,44600,42850,51952,2282750225,00,0.00,N,2,400, +20250609,43400,43800,44050,42500,66836,2890350400,00,0.00,N,5,-400, +20250605,43800,45350,45350,43200,110949,4873023975,00,0.00,N,5,-1750, +20250604,45550,45150,46750,44950,82236,3755122850,00,0.00,N,5,-200, +20250602,45750,42900,47500,42350,444062,20267895250,00,0.00,N,2,4000, +20250530,41750,41450,41900,41000,30968,1286886275,00,0.00,N,2,450, +20250529,41300,43100,43150,40850,99095,4120372825,00,0.00,N,5,-1750, +20250528,43050,44450,45000,42750,110924,4850482900,00,0.00,N,2,450, +20250527,42600,42550,43400,42350,36459,1558691075,00,0.00,N,5,-250, +20250526,42850,42750,44200,42500,47007,2031553325,00,0.00,N,5,-400, +20250523,43250,43750,43850,42650,81926,3526136000,00,0.00,N,5,-1250, +20250522,44500,46650,47500,43450,432329,19556696350,00,0.00,N,2,2350, +20250521,42150,39550,42500,39450,77161,3195704525,00,0.00,N,2,2850, +20250520,39300,40900,42150,39300,55369,2231732675,00,0.00,N,5,-1450, +20250519,40750,41400,41600,40200,44786,1830190725,00,0.00,N,5,-1700, 20250516,42450,41800,43100,41300,77444,3275391675,00,0.00,N,2,1600, 20250515,40850,39850,41550,39000,80193,3258080025,00,0.00,N,2,1300, 20250514,39550,39350,39800,38400,59675,2322684700,00,0.00,N,5,-150, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 8aeb57452083..057b3e325055 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,659,680,680,651,443384,293042162,00,0.00,N,5,-21, +20250624,680,680,695,671,311683,212059154,00,0.00,N,2,4, +20250623,676,662,690,661,350159,236042813,00,0.00,N,5,-1, +20250620,677,677,682,666,206726,139223827,00,0.00,N,3,0, +20250619,677,687,687,668,300381,203257250,00,0.00,N,5,-4, +20250618,681,655,685,645,461226,307282838,00,0.00,N,2,27, +20250617,654,666,674,650,296866,195177419,00,0.00,N,5,-12, +20250616,666,650,673,647,277541,182608642,00,0.00,N,2,11, +20250613,655,697,700,652,632073,421868169,00,0.00,N,5,-42, +20250612,697,697,711,693,349430,244037663,00,0.00,N,3,0, +20250611,697,690,700,676,204037,141768846,00,0.00,N,2,7, +20250610,690,710,715,686,469161,325937950,00,0.00,N,5,-19, +20250609,709,693,724,693,560900,401270049,00,0.00,N,2,20, +20250605,689,704,704,681,372993,256451899,00,0.00,N,5,-9, +20250604,698,669,706,668,683475,473753384,00,0.00,N,2,37, +20250602,661,649,689,642,659435,440067689,00,0.00,N,2,13, +20250530,648,664,666,644,399475,260432629,00,0.00,N,5,-16, +20250529,664,660,675,655,496998,330820149,00,0.00,N,2,16, +20250528,648,644,653,639,320633,207549207,00,0.00,N,2,14, +20250527,634,644,652,632,292465,187206356,00,0.00,N,5,-11, +20250526,645,634,645,624,306711,196495562,00,0.00,N,2,15, +20250523,630,627,637,621,303821,190476766,00,0.00,N,2,7, +20250522,623,639,643,618,674558,422445661,00,0.00,N,5,-16, +20250521,639,650,664,637,740316,476715681,00,0.00,N,5,-3, +20250520,642,682,689,641,999231,655634067,00,0.00,N,5,-38, +20250519,680,690,710,678,352414,240917137,00,0.00,N,5,-14, 20250516,694,715,721,680,791389,548315438,00,0.00,N,5,-21, 20250515,715,735,735,711,371723,267670834,00,0.00,N,5,-25, 20250514,740,729,742,712,443382,323494730,00,0.00,N,2,13, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 8698a3a3d06a..29721257a6cb 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,6 +1,32 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,1360,1360,1360,1360,0,0,00,0.00,Y,3,0, -20250515,1360,1365,1365,1156,102,118325,00,0.00,Y,3,0, +20250625,1691,1693,1693,1691,7,11839,00,0.00,N,5,-2, +20250624,1693,1710,1710,1264,109,141666,00,0.00,N,2,206, +20250623,1487,1294,1487,1294,56,72657,00,0.00,N,2,193, +20250620,1294,1294,1294,1294,1,1294,00,0.00,N,3,0, +20250619,1294,1294,1294,1294,1,1294,00,0.00,N,2,1, +20250618,1293,1293,1293,1293,0,0,00,0.00,N,3,-1, +20250617,1294,1100,1294,1100,2,2394,00,0.00,N,3,0, +20250616,1294,1294,1294,1294,1,1294,00,0.00,N,2,1, +20250613,1293,1294,1294,1293,2,2587,00,0.00,N,5,-1, +20250612,1294,1294,1294,1294,0,0,00,0.00,N,3,0, +20250611,1294,1294,1488,1100,246,286752,00,0.00,N,3,0, +20250610,1294,1294,1294,1294,0,0,00,0.00,N,3,0, +20250609,1294,1100,1294,1100,3,3494,00,0.00,N,3,0, +20250605,1294,1294,1294,1294,1,1294,00,0.00,N,2,30, +20250604,1264,1265,1265,935,191,179904,00,0.00,N,2,164, +20250602,1100,1100,1293,1100,501,551293,00,0.00,N,4,-194, +20250530,1294,1294,1294,1294,4,5176,00,0.00,N,3,0, +20250529,1294,1365,1365,1294,13,16893,00,0.00,N,2,44, +20250528,1250,1250,1250,1250,113,141250,00,0.00,N,3,0, +20250527,1250,1365,1365,1240,884,1120665,00,0.00,N,5,-112, +20250526,1362,1362,1362,1362,1,1362,00,0.00,N,2,162, +20250523,1200,1333,1333,1200,601,721333,00,0.00,N,2,39, +20250522,1161,1161,1161,1161,0,0,00,0.00,N,3,-204, +20250521,1365,1365,1365,1365,1,1365,00,0.00,N,2,6, +20250520,1359,1364,1364,1156,202,233923,00,0.00,N,5,-1, +20250519,1360,1360,1360,1360,0,0,00,0.00,N,3,0, +20250516,1360,1360,1360,1360,0,0,00,0.00,N,3,0, +20250515,1360,1365,1365,1156,102,118325,00,0.00,N,3,0, 20250514,1360,1360,1360,1360,1,1360,00,0.00,N,2,10, 20250513,1350,1350,1350,1350,10,13500,00,0.00,N,5,-14, 20250512,1364,1364,1364,1364,1,1364,00,0.00,N,2,29, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 1d6beab3a2d3..30e36b06b747 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1705,1705,1721,1681,84084,142946981,00,0.00,N,3,0, +20250624,1705,1720,1744,1620,140909,238753779,00,0.00,N,5,-5, +20250623,1710,1635,1711,1623,178805,300329183,00,0.00,N,2,42, +20250620,1668,1623,1679,1609,77494,127948620,00,0.00,N,2,44, +20250619,1624,1628,1628,1595,40041,64462906,00,0.00,N,2,27, +20250618,1597,1600,1618,1590,34992,56049548,00,0.00,N,5,-3, +20250617,1600,1622,1630,1593,74260,119266661,00,0.00,N,5,-22, +20250616,1622,1620,1625,1600,34530,55829637,00,0.00,N,2,2, +20250613,1620,1704,1704,1616,82756,135037393,00,0.00,N,5,-51, +20250612,1671,1681,1724,1661,67923,114057542,00,0.00,N,5,-11, +20250611,1682,1715,1715,1659,27224,45682873,00,0.00,N,2,11, +20250610,1671,1679,1710,1627,86590,145041066,00,0.00,N,2,11, +20250609,1660,1608,1663,1599,86650,141384452,00,0.00,N,2,62, +20250605,1598,1598,1631,1581,68198,108713118,00,0.00,N,2,1, +20250604,1597,1613,1621,1595,53615,85916489,00,0.00,N,5,-13, +20250602,1610,1636,1660,1590,41530,67177018,00,0.00,N,5,-26, +20250530,1636,1600,1663,1600,47453,77339210,00,0.00,N,2,16, +20250529,1620,1586,1690,1586,44365,72304234,00,0.00,N,2,20, +20250528,1600,1581,1615,1580,18625,29727126,00,0.00,N,2,18, +20250527,1582,1581,1607,1573,27968,44341921,00,0.00,N,5,-16, +20250526,1598,1612,1623,1597,27483,44134466,00,0.00,N,5,-14, +20250523,1612,1625,1625,1601,18729,30095831,00,0.00,N,5,-1, +20250522,1613,1640,1640,1611,31711,51320067,00,0.00,N,5,-27, +20250521,1640,1645,1670,1637,33219,54817662,00,0.00,N,5,-4, +20250520,1644,1640,1660,1638,41491,68220975,00,0.00,N,2,10, +20250519,1634,1691,1691,1623,62082,101870118,00,0.00,N,5,-57, 20250516,1691,1700,1714,1660,80846,136033344,00,0.00,N,3,0, 20250515,1691,1730,1750,1687,89319,152841146,00,0.00,N,5,-57, 20250514,1748,1732,1763,1725,86464,150466645,00,0.00,N,2,16, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 5017fec130b7..4565e8fbbf4c 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7290,7510,7590,7220,480882,3534203495,00,0.00,N,5,-330, +20250624,7620,7580,7980,7400,2673863,20648112250,00,0.00,N,2,290, +20250623,7330,7280,7480,7090,439831,3190444495,00,0.00,N,5,-170, +20250620,7500,7410,7600,7200,642376,4777410620,00,0.00,N,2,90, +20250619,7410,7600,7700,7400,805311,6051111310,00,0.00,N,5,-180, +20250618,7590,7000,8120,6910,7373133,56610872685,00,0.00,N,2,770, +20250617,6820,6820,6930,6720,240757,1644104355,00,0.00,N,2,30, +20250616,6790,6660,6890,6590,202039,1371431740,00,0.00,N,2,50, +20250613,6740,7080,7140,6680,380993,2602917740,00,0.00,N,5,-320, +20250612,7060,7110,7280,7060,257139,1833745435,00,0.00,N,5,-110, +20250611,7170,7300,7300,7120,322194,2315967445,00,0.00,N,3,0, +20250610,7170,7580,7580,7090,454142,3287212135,00,0.00,N,5,-270, +20250609,7440,7250,7690,7110,987831,7341449715,00,0.00,N,2,270, +20250605,7170,7250,7350,7020,427621,3065339285,00,0.00,N,5,-20, +20250604,7190,7180,7210,6870,565252,4018989530,00,0.00,N,2,240, +20250602,6950,6890,7070,6680,309356,2133783345,00,0.00,N,2,150, +20250530,6800,6930,7220,6750,604175,4227570500,00,0.00,N,5,-120, +20250529,6920,7000,7060,6880,321509,2237339695,00,0.00,N,5,-90, +20250528,7010,6700,7190,6640,871582,6087601385,00,0.00,N,2,400, +20250527,6610,6920,6920,6590,233418,1566757400,00,0.00,N,5,-160, +20250526,6770,6610,6800,6560,206269,1389144440,00,0.00,N,2,50, +20250523,6720,6860,6990,6670,306132,2084603575,00,0.00,N,5,-140, +20250522,6860,7100,7160,6850,315797,2201863930,00,0.00,N,5,-310, +20250521,7170,7010,7200,6980,451584,3197109215,00,0.00,N,2,160, +20250520,7010,7030,7360,6900,392203,2778726875,00,0.00,N,3,0, +20250519,7010,7460,7530,7010,447832,3194236275,00,0.00,N,5,-450, 20250516,7460,8060,8130,7400,833071,6325697270,00,0.00,N,5,-570, 20250515,8030,7970,8590,7950,2748457,22818971035,00,0.00,N,2,100, 20250514,7930,8010,8060,7880,511178,4058601050,00,0.00,N,5,-60, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 21ca46b91f87..6df93f64e4a7 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7800,7980,8160,7740,481238,3798087480,00,0.00,N,2,140, +20250624,7660,7290,7700,7250,452238,3403928300,00,0.00,N,2,540, +20250623,7120,7150,7230,7040,188780,1341250860,00,0.00,N,5,-210, +20250620,7330,7170,7450,7070,416396,3037593170,00,0.00,N,2,280, +20250619,7050,7110,7160,7000,189360,1336143030,00,0.00,N,5,-60, +20250618,7110,6960,7190,6940,178078,1259398105,00,0.00,N,2,100, +20250617,7010,7100,7300,6960,274346,1949176295,00,0.00,N,5,-60, +20250616,7070,7260,7310,6990,436186,3084030020,00,0.00,N,5,-310, +20250613,7380,7820,7850,7250,512880,3829210750,00,0.00,N,5,-390, +20250612,7770,7810,8070,7710,1060275,8303094840,00,0.00,N,2,40, +20250611,7730,7730,7900,7720,227896,1775444615,00,0.00,N,2,60, +20250610,7670,7790,7900,7660,182131,1411821045,00,0.00,N,5,-90, +20250609,7760,7780,7870,7600,248300,1920911340,00,0.00,N,5,-30, +20250605,7790,7900,7980,7740,373046,2925538215,00,0.00,N,5,-60, +20250604,7850,7840,8100,7810,307804,2439938600,00,0.00,N,2,100, +20250602,7750,7910,8050,7700,398556,3123726740,00,0.00,N,3,0, +20250530,7750,7570,8130,7420,923821,7225664540,00,0.00,N,2,130, +20250529,7620,7610,7720,7510,352292,2682231040,00,0.00,N,5,-170, +20250528,7790,7150,8000,7090,1946891,14982054045,00,0.00,N,2,710, +20250527,7080,7250,7270,7030,186483,1325407745,00,0.00,N,5,-170, +20250526,7250,7160,7550,7160,292143,2153831110,00,0.00,N,5,-40, +20250523,7290,7700,7760,7230,320747,2363337430,00,0.00,N,5,-320, +20250522,7610,7810,7840,7550,254705,1948072265,00,0.00,N,5,-190, +20250521,7800,7700,8160,7700,414632,3287038235,00,0.00,N,2,90, +20250520,7710,8180,8180,7700,519493,4084278465,00,0.00,N,5,-520, +20250519,8230,8030,8260,8010,300530,2440630185,00,0.00,N,5,-10, 20250516,8240,8500,8500,8050,552871,4549863210,00,0.00,N,5,-150, 20250515,8390,8650,8720,8370,306542,2612861885,00,0.00,N,5,-190, 20250514,8580,8540,8760,8350,513063,4403632105,00,0.00,N,2,40, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index f1df0c285c4e..01048eb0f957 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9340,9640,9740,9250,223556,2110440915,00,0.00,N,5,-190, +20250624,9530,9340,9600,9340,317427,3011903100,00,0.00,N,2,270, +20250623,9260,9550,9690,9200,322550,3008059780,00,0.00,N,5,-540, +20250620,9800,9540,10050,9450,366178,3566722595,00,0.00,N,2,230, +20250619,9570,9700,9700,9350,251324,2384506650,00,0.00,N,5,-10, +20250618,9580,9520,9680,9410,146503,1399787120,00,0.00,N,5,-20, +20250617,9600,9650,9790,9490,198972,1917139855,00,0.00,N,5,-50, +20250616,9650,9550,9690,9380,187362,1785036735,00,0.00,N,5,-50, +20250613,9700,10330,10380,9640,455852,4507345690,00,0.00,N,5,-630, +20250612,10330,10230,10540,10200,230443,2390758805,00,0.00,N,2,100, +20250611,10230,10360,10460,10200,138341,1422664440,00,0.00,N,5,-30, +20250610,10260,10330,10430,10160,191697,1974434855,00,0.00,N,5,-60, +20250609,10320,10340,10360,10030,229387,2335834820,00,0.00,N,5,-80, +20250605,10400,10530,10630,10340,181309,1905426645,00,0.00,N,5,-80, +20250604,10480,10460,10710,10410,143177,1509016260,00,0.00,N,2,20, +20250602,10460,10380,10710,10350,147438,1546104740,00,0.00,N,2,130, +20250530,10330,10500,10950,10320,250343,2636251965,00,0.00,N,5,-300, +20250529,10630,10750,10990,10570,439710,4724416805,00,0.00,N,2,80, +20250528,10550,10150,11020,10130,777730,8214118180,00,0.00,N,2,510, +20250527,10040,10200,10210,9970,171235,1717616985,00,0.00,N,5,-170, +20250526,10210,9980,10260,9930,175929,1786052810,00,0.00,N,2,230, +20250523,9980,10170,10210,9960,251118,2522346310,00,0.00,N,5,-230, +20250522,10210,10580,10590,10120,278055,2843226350,00,0.00,N,5,-470, +20250521,10680,10580,10910,10580,209152,2240565240,00,0.00,N,2,110, +20250520,10570,10800,10850,10360,342728,3622937040,00,0.00,N,5,-220, +20250519,10790,11180,11280,10730,360772,3931060355,00,0.00,N,5,-510, 20250516,11300,11860,11900,11280,405422,4644013805,00,0.00,N,5,-550, 20250515,11850,12130,12260,11850,282420,3383210380,00,0.00,N,5,-280, 20250514,12130,12100,12200,11730,448740,5357762715,00,0.00,N,2,50, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 425d65c7c597..17149560c218 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15140,15250,15410,14800,160603,2418306595,00,0.00,N,2,350, +20250624,14790,14450,15080,14320,196376,2897114210,00,0.00,N,2,600, +20250623,14190,13940,14300,13630,153412,2135884255,00,0.00,N,5,-220, +20250620,14410,14600,14740,14130,143530,2073655590,00,0.00,N,3,0, +20250619,14410,14950,14955,13860,169130,2471178325,00,0.00,N,5,-360, +20250618,14770,15220,15230,14440,335828,4964234085,00,0.00,N,2,180, +20250617,14590,13830,15050,13500,460754,6741139680,00,0.00,N,2,950, +20250616,13640,13560,13710,13180,102019,1375258440,00,0.00,N,2,420, +20250613,13220,13800,14150,13010,131906,1754389800,00,0.00,N,5,-600, +20250612,13820,14030,14110,13680,117333,1629140240,00,0.00,N,5,-210, +20250611,14030,13900,14130,13700,108698,1520872490,00,0.00,N,2,230, +20250610,13800,13800,13900,13350,82209,1124067930,00,0.00,N,2,190, +20250609,13610,13900,13960,13530,141401,1946815835,00,0.00,N,2,130, +20250605,13480,13190,13570,12810,188823,2516427905,00,0.00,N,2,270, +20250604,13210,11900,13440,11840,318567,4061229825,00,0.00,N,2,1540, +20250602,11670,11640,11780,11500,45179,526290980,00,0.00,N,2,50, +20250530,11620,11800,11900,11520,134060,1557592540,00,0.00,N,5,-380, +20250529,12000,12190,12190,11800,47006,560642550,00,0.00,N,2,230, +20250528,11770,11460,11900,11460,151638,1768575125,00,0.00,N,2,410, +20250527,11360,11810,11810,11210,167842,1906226945,00,0.00,N,5,-490, +20250526,11850,11800,12060,11710,130928,1556810000,00,0.00,N,2,150, +20250523,11700,12150,12150,11670,83159,988727315,00,0.00,N,5,-410, +20250522,12110,12120,12290,11980,52817,638814840,00,0.00,N,5,-130, +20250521,12240,12280,12490,12200,36193,446377665,00,0.00,N,2,50, +20250520,12190,12600,12600,12190,43192,532200355,00,0.00,N,5,-110, +20250519,12300,12420,12950,12130,55815,684571000,00,0.00,N,5,-360, 20250516,12660,13010,13010,12550,77697,985901735,00,0.00,N,5,-320, 20250515,12980,13310,13540,12900,73121,961191160,00,0.00,N,5,-440, 20250514,13420,13310,13520,13200,47722,636745295,00,0.00,N,2,290, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index d90eaa87f92d..578539e1b74f 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7590,7680,7880,7560,612611,4725379560,00,0.00,N,5,-100, +20250624,7690,7980,8020,7680,701020,5479090250,00,0.00,N,5,-60, +20250623,7750,7640,7900,7560,683285,5284873995,00,0.00,N,5,-100, +20250620,7850,7800,8010,7640,765227,5989109065,00,0.00,N,5,-20, +20250619,7870,7750,7970,7510,945379,7305290360,00,0.00,N,5,-10, +20250618,7880,8180,8190,7810,913068,7261287805,00,0.00,N,5,-260, +20250617,8140,7930,8280,7710,2210937,17747262900,00,0.00,N,2,160, +20250616,7980,7640,8100,7430,2770456,21743355505,00,0.00,N,2,460, +20250613,7520,7350,7530,6980,1618366,11855455325,00,0.00,N,2,410, +20250612,7110,7030,7260,6990,638455,4558205230,00,0.00,N,2,110, +20250611,7000,7280,7290,7000,504019,3601767575,00,0.00,N,5,-90, +20250610,7090,7090,7140,6900,377632,2653170080,00,0.00,N,2,100, +20250609,6990,6700,7090,6620,876995,6050480820,00,0.00,N,2,320, +20250605,6670,6810,6830,6650,259163,1739263455,00,0.00,N,5,-100, +20250604,6770,6650,6780,6590,252834,1689709490,00,0.00,N,2,200, +20250602,6570,6630,6650,6460,213350,1395062675,00,0.00,N,3,0, +20250530,6570,6600,6640,6420,352237,2287725410,00,0.00,N,5,-60, +20250529,6630,6820,6900,6600,300629,2013153615,00,0.00,N,5,-170, +20250528,6800,7080,7140,6800,484534,3347512700,00,0.00,N,5,-100, +20250527,6900,6780,7000,6690,489894,3377107375,00,0.00,N,2,180, +20250526,6720,6410,6770,6320,402951,2672359760,00,0.00,N,2,220, +20250523,6500,6630,6690,6430,382240,2493496955,00,0.00,N,5,-150, +20250522,6650,6650,6690,6500,479961,3156620015,00,0.00,N,5,-120, +20250521,6770,6710,6800,6620,444847,2980969085,00,0.00,N,2,80, +20250520,6690,6790,6880,6680,453637,3058897445,00,0.00,N,5,-90, +20250519,6780,6870,6950,6670,551407,3732929005,00,0.00,N,5,-250, 20250516,7030,7620,7640,6930,2060628,14895374385,00,0.00,N,5,-580, 20250515,7610,7300,7880,7070,8323943,63135480145,00,0.00,N,2,540, 20250514,7070,7120,7160,6830,945756,6636555455,00,0.00,N,5,-90, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index e31df9a27509..201608d14d4d 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4675,4605,4705,4600,744814,3484882525,00,0.00,N,2,70, +20250624,4605,4560,4620,4540,414350,1898218780,00,0.00,N,2,50, +20250623,4555,4540,4575,4440,361649,1639468768,00,0.00,N,2,30, +20250620,4525,4580,4625,4500,1613635,7296416520,00,0.00,N,5,-55, +20250619,4580,4625,4625,4535,546094,2488535056,00,0.00,N,5,-10, +20250618,4590,4570,4635,4550,553396,2532515170,00,0.00,N,2,40, +20250617,4550,4675,4715,4550,810208,3736784198,00,0.00,N,5,-150, +20250616,4700,4650,4700,4550,689124,3164711899,00,0.00,N,2,85, +20250613,4615,4755,4795,4560,1141939,5307917251,00,0.00,N,5,-135, +20250612,4750,4770,4880,4715,1162136,5591773928,00,0.00,N,2,15, +20250611,4735,4750,4750,4700,325909,1538577448,00,0.00,N,5,-15, +20250610,4750,4745,4755,4710,484082,2286022944,00,0.00,N,2,10, +20250609,4740,4815,4825,4725,529065,2520934591,00,0.00,N,5,-70, +20250605,4810,4820,4845,4790,410230,1974031631,00,0.00,N,5,-10, +20250604,4820,4815,4870,4800,497999,2406180129,00,0.00,N,2,20, +20250602,4800,4800,4820,4770,209498,1004384330,00,0.00,N,5,-20, +20250530,4820,4830,4830,4755,449611,2149145429,00,0.00,N,5,-30, +20250529,4850,4800,4850,4770,361876,1736897431,00,0.00,N,2,50, +20250528,4800,4780,4830,4780,198304,951548312,00,0.00,N,3,0, +20250527,4800,4860,4860,4750,250321,1199935565,00,0.00,N,5,-20, +20250526,4820,4840,4875,4815,169229,818214619,00,0.00,N,5,-25, +20250523,4845,4845,4900,4815,244701,1181451067,00,0.00,N,3,0, +20250522,4845,4880,4930,4835,239825,1165625355,00,0.00,N,5,-35, +20250521,4880,4945,4945,4875,127625,624309238,00,0.00,N,5,-25, +20250520,4905,4925,4945,4900,114392,561566367,00,0.00,N,5,-20, +20250519,4925,4950,4980,4900,146870,722681125,00,0.00,N,5,-25, 20250516,4950,4910,4950,4885,191987,941532028,00,0.00,N,2,40, 20250515,4910,4915,4945,4865,143828,703407631,00,0.00,N,5,-5, 20250514,4915,4950,4965,4890,201115,987823490,00,0.00,N,5,-35, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 960b563009ab..5d18872dcc23 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5610,5500,5650,5410,95235,526110630,00,0.00,N,2,110, +20250624,5500,5430,5590,5410,139081,763883185,00,0.00,N,2,180, +20250623,5320,5360,5360,5160,75288,396160915,00,0.00,N,5,-120, +20250620,5440,5450,5470,5320,110564,596218855,00,0.00,N,5,-10, +20250619,5450,5640,5670,5390,114493,627244545,00,0.00,N,5,-190, +20250618,5640,5480,5640,5290,302423,1640718780,00,0.00,N,2,70, +20250617,5570,5860,6000,5520,778454,4478528050,00,0.00,N,5,-1850, +20250616,7420,7010,7540,6880,119228,861962960,00,0.00,N,2,360, +20250613,7060,7630,7630,7060,166048,1190922935,00,0.00,N,5,-490, +20250612,7550,7590,7690,7430,115586,873640070,00,0.00,N,5,-150, +20250611,7700,7200,7730,7200,278147,2103140070,00,0.00,N,2,570, +20250610,7130,7140,7270,7050,50663,362005005,00,0.00,N,5,-20, +20250609,7150,7050,7240,6900,86733,614173670,00,0.00,N,2,100, +20250605,7050,6990,7180,6900,65224,460062980,00,0.00,N,2,40, +20250604,7010,6840,7030,6840,48725,339150395,00,0.00,N,2,180, +20250602,6830,6950,6950,6810,42640,291925200,00,0.00,N,5,-90, +20250530,6920,7040,7100,6870,36782,254745390,00,0.00,N,5,-140, +20250529,7060,7020,7210,6930,51022,360223995,00,0.00,N,2,150, +20250528,6910,6900,7030,6880,39971,276995045,00,0.00,N,2,30, +20250527,6880,7120,7230,6860,52346,365794930,00,0.00,N,5,-280, +20250526,7160,7080,7250,6850,96428,678567325,00,0.00,N,2,80, +20250523,7080,6900,7080,6740,64515,447661690,00,0.00,N,2,150, +20250522,6930,6860,6970,6650,67118,455607395,00,0.00,N,2,180, +20250521,6750,6930,7060,6750,89242,615069385,00,0.00,N,5,-30, +20250520,6780,6600,7520,6440,587872,4084557460,00,0.00,N,2,290, +20250519,6490,6600,6600,6100,83594,534359110,00,0.00,N,5,-130, 20250516,6620,7040,7090,6530,97899,659586115,00,0.00,N,5,-400, 20250515,7020,7130,7150,6990,43357,304728255,00,0.00,N,5,-140, 20250514,7160,7210,7220,7060,41702,297256900,00,0.00,N,2,10, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index b834f71430e0..4e6d299eb71a 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3260,3270,3275,3095,1618478,5202830794,00,0.00,N,2,55, +20250624,3205,3215,3250,3130,2131737,6774871319,00,0.00,N,2,5, +20250623,3200,2830,3300,2830,11565123,36061353006,00,0.00,N,2,355, +20250620,2845,3035,3135,2845,3857118,11472517659,00,0.00,N,2,15, +20250619,2830,2900,2950,2795,1829827,5260641462,00,0.00,N,5,-50, +20250618,2880,2540,3190,2485,17249248,51277028170,00,0.00,N,2,380, +20250617,2500,2575,2595,2465,207034,525840450,00,0.00,N,2,10, +20250616,2490,2455,2500,2410,156036,384525805,00,0.00,N,2,35, +20250613,2455,2545,2545,2435,257611,636434033,00,0.00,N,5,-95, +20250612,2550,2565,2595,2540,297406,764008689,00,0.00,N,5,-10, +20250611,2560,2520,2560,2500,255169,645800830,00,0.00,N,2,50, +20250610,2510,2495,2535,2460,245088,612629618,00,0.00,N,2,15, +20250609,2495,2485,2510,2460,257371,639648634,00,0.00,N,5,-5, +20250605,2500,2420,2610,2395,1328653,3343739398,00,0.00,N,2,75, +20250604,2425,2410,2455,2365,331779,801550725,00,0.00,N,2,15, +20250602,2410,2475,2750,2410,4705569,12218322215,00,0.00,N,5,-10, +20250530,2420,2445,2470,2390,116795,283323020,00,0.00,N,5,-25, +20250529,2445,2485,2485,2405,250341,610640066,00,0.00,N,5,-35, +20250528,2480,2440,2525,2420,563316,1395413531,00,0.00,N,2,70, +20250527,2410,2445,2465,2400,176697,429768162,00,0.00,N,5,-35, +20250526,2445,2390,2470,2380,251224,611565752,00,0.00,N,2,75, +20250523,2370,2490,2495,2365,313130,754590298,00,0.00,N,5,-90, +20250522,2460,2420,2460,2365,309515,745226628,00,0.00,N,2,15, +20250521,2445,2425,2475,2410,418062,1021770832,00,0.00,N,2,10, +20250520,2435,2515,2570,2385,694980,1709643776,00,0.00,N,5,-95, +20250519,2530,2495,2620,2470,1233274,3144755873,00,0.00,N,2,10, 20250516,2520,2625,2765,2500,3751050,9900306255,00,0.00,N,5,-170, 20250515,2690,2295,2975,2290,16968440,47546554299,00,0.00,N,2,400, 20250514,2290,2220,2300,2220,80152,182409973,00,0.00,N,2,55, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index e10badbebace..d62c9868d5db 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8180,8260,8370,8100,121176,996195305,00,0.00,N,2,50, +20250624,8130,8030,8180,8030,86679,702914815,00,0.00,N,2,270, +20250623,7860,7990,8020,7850,59066,466160770,00,0.00,N,5,-210, +20250620,8070,7950,8140,7930,39386,316191465,00,0.00,N,2,100, +20250619,7970,8170,8170,7920,41376,331917190,00,0.00,N,5,-110, +20250618,8080,8010,8090,7950,51677,412987415,00,0.00,N,2,70, +20250617,8010,8100,8260,7920,92213,750787390,00,0.00,N,5,-50, +20250616,8060,7980,8150,7830,78876,632391560,00,0.00,N,3,0, +20250613,8060,8260,8260,7900,78848,630678345,00,0.00,N,5,-100, +20250612,8160,8200,8250,8110,39168,320306515,00,0.00,N,5,-20, +20250611,8180,8110,8260,8110,67412,553537190,00,0.00,N,2,100, +20250610,8080,8170,8200,8050,46933,379979450,00,0.00,N,5,-60, +20250609,8140,8220,8240,8040,41412,337077410,00,0.00,N,2,30, +20250605,8110,8070,8230,8050,58986,480680045,00,0.00,N,2,40, +20250604,8070,7920,8130,7920,49118,395219070,00,0.00,N,2,160, +20250602,7910,7870,7920,7800,35201,277414445,00,0.00,N,2,50, +20250530,7860,8050,8050,7830,56567,446953975,00,0.00,N,5,-230, +20250529,8090,8160,8190,8020,38820,313610205,00,0.00,N,2,120, +20250528,7970,8100,8180,7960,59214,477579575,00,0.00,N,5,-10, +20250527,7980,8160,8190,7930,39085,313510990,00,0.00,N,5,-90, +20250526,8070,7760,8140,7760,71330,570513890,00,0.00,N,2,190, +20250523,7880,7920,8040,7780,46915,369473745,00,0.00,N,5,-40, +20250522,7920,8000,8030,7860,70599,560265530,00,0.00,N,5,-240, +20250521,8160,8190,8300,8110,60076,492905195,00,0.00,N,5,-80, +20250520,8240,8370,8420,8220,94789,787014565,00,0.00,N,5,-50, +20250519,8290,8410,8490,8160,170951,1416742650,00,0.00,N,5,-310, 20250516,8600,8430,8750,8230,641892,5503801320,00,0.00,N,2,460, 20250515,8140,8400,8410,8100,189826,1560090095,00,0.00,N,5,-250, 20250514,8390,9270,9450,8260,1658864,14647218190,00,0.00,N,2,690, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 405bff2aac55..f7493ce80ab1 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2705,2685,2720,2655,73193,196713257,00,0.00,N,2,45, +20250624,2660,2675,2675,2635,57002,151123073,00,0.00,N,2,15, +20250623,2645,2645,2665,2610,66325,174940243,00,0.00,N,3,0, +20250620,2645,2630,2645,2615,31716,83573452,00,0.00,N,2,15, +20250619,2630,2655,2655,2600,36021,94637080,00,0.00,N,5,-5, +20250618,2635,2625,2645,2610,47800,125644178,00,0.00,N,2,10, +20250617,2625,2650,2650,2600,84219,220161961,00,0.00,N,5,-5, +20250616,2630,2640,2650,2590,104193,272960143,00,0.00,N,5,-10, +20250613,2640,2630,2690,2530,933781,2399467992,00,0.00,N,5,-40, +20250612,2680,2755,2760,2610,910113,2404532889,00,0.00,N,5,-75, +20250611,2755,2760,2760,2735,55866,153448963,00,0.00,N,5,-5, +20250610,2760,2785,2785,2695,51376,141112936,00,0.00,N,5,-20, +20250609,2780,2775,2790,2745,84916,234727043,00,0.00,N,2,5, +20250605,2775,2800,2800,2750,38370,106191115,00,0.00,N,5,-20, +20250604,2795,2780,2810,2760,81114,225924594,00,0.00,N,2,65, +20250602,2730,2745,2752,2675,54158,146720802,00,0.00,N,5,-15, +20250530,2745,2755,2755,2725,47744,130509113,00,0.00,N,5,-5, +20250529,2750,2770,2770,2730,34112,93611927,00,0.00,N,5,-5, +20250528,2755,2780,2790,2735,51202,140637828,00,0.00,N,5,-20, +20250527,2775,2785,2785,2750,26009,71909257,00,0.00,N,5,-5, +20250526,2780,2790,2790,2760,43574,121023351,00,0.00,N,5,-5, +20250523,2785,2790,2790,2765,40416,112298250,00,0.00,N,3,0, +20250522,2785,2800,2800,2750,35161,97140485,00,0.00,N,5,-15, +20250521,2800,2795,2800,2785,28762,80382516,00,0.00,N,2,10, +20250520,2790,2785,2795,2765,31269,86815528,00,0.00,N,2,10, +20250519,2780,2800,2800,2770,16410,45596969,00,0.00,N,5,-20, 20250516,2800,2760,2800,2760,25044,69559166,00,0.00,N,2,30, 20250515,2770,2805,2805,2770,21587,59888975,00,0.00,N,5,-40, 20250514,2810,2820,2820,2760,60484,168555366,00,0.00,N,5,-10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 460e58ddee2b..3192452f25b3 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17800,17860,18120,17510,131196,2333543160,00,0.00,N,2,100, +20250624,17700,18350,18790,17610,296818,5380123860,00,0.00,N,5,-320, +20250623,18020,17930,18320,17530,230066,4116495170,00,0.00,N,5,-330, +20250620,18350,17910,19120,17800,422118,7832234010,00,0.00,N,2,540, +20250619,17810,18040,18040,17370,177795,3126697495,00,0.00,N,5,-40, +20250618,17850,18210,18330,17730,198272,3558435220,00,0.00,N,5,-660, +20250617,18510,18700,18700,18200,243982,4502263965,00,0.00,N,2,310, +20250616,18200,17340,18580,17260,305351,5525414030,00,0.00,N,2,710, +20250613,17490,18350,18360,17000,348205,6046764115,00,0.00,N,5,-640, +20250612,18130,18250,18410,18000,133013,2418432965,00,0.00,N,2,30, +20250611,18100,17720,18300,17610,236988,4272834800,00,0.00,N,2,570, +20250610,17530,17670,17800,17200,142021,2478380575,00,0.00,N,2,30, +20250609,17500,16770,17750,16560,218344,3769089820,00,0.00,N,2,690, +20250605,16810,17300,17480,16690,154948,2638862665,00,0.00,N,5,-30, +20250604,16840,16950,17200,16410,206265,3465076515,00,0.00,N,5,-240, +20250602,17080,17240,17470,16900,127225,2183162275,00,0.00,N,5,-100, +20250530,17180,16620,17560,16580,216312,3729869445,00,0.00,N,2,580, +20250529,16600,16650,17150,16510,101682,1711384375,00,0.00,N,2,150, +20250528,16450,17260,17270,16430,134125,2247029855,00,0.00,N,5,-640, +20250527,17090,16530,17100,16330,119860,2022549600,00,0.00,N,2,640, +20250526,16450,16210,16550,16160,66480,1089945895,00,0.00,N,2,90, +20250523,16360,16690,16760,16310,70516,1160299695,00,0.00,N,5,-270, +20250522,16630,16800,17050,16570,93777,1569390300,00,0.00,N,5,-370, +20250521,17000,17050,17590,16800,145546,2492239890,00,0.00,N,3,0, +20250520,17000,16900,17100,16830,107112,1816636475,00,0.00,N,2,320, +20250519,16680,17110,17110,16570,118434,1985940435,00,0.00,N,5,-470, 20250516,17150,17380,17440,16990,138550,2374567950,00,0.00,N,2,230, 20250515,16920,16920,17620,16700,226024,3857991600,00,0.00,N,2,120, 20250514,16800,16000,17120,15840,341039,5677958800,00,0.00,N,2,800, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 9b9159119d56..8d5f52dcfe0e 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3460,3635,3635,3430,108462,377363372,00,0.00,N,5,-100, +20250624,3560,3630,3690,3545,67836,243509765,00,0.00,N,2,25, +20250623,3535,3590,3600,3480,114367,403278609,00,0.00,N,5,-90, +20250620,3625,3725,3735,3550,217496,791350530,00,0.00,N,5,-135, +20250619,3760,4020,4570,3735,1845799,7694068794,00,0.00,N,5,-210, +20250618,3970,4000,4065,3835,249684,979753102,00,0.00,N,2,60, +20250617,3910,3830,4000,3800,136634,531683152,00,0.00,N,2,110, +20250616,3800,3850,3905,3780,66055,252709105,00,0.00,N,5,-50, +20250613,3850,3880,3925,3705,109901,419864625,00,0.00,N,2,10, +20250612,3840,4000,4000,3810,137962,531663295,00,0.00,N,5,-65, +20250611,3905,3900,4140,3740,209125,822369785,00,0.00,N,5,-45, +20250610,3950,3980,4220,3880,362179,1455924795,00,0.00,N,2,45, +20250609,3905,4290,4290,3885,361570,1450087957,00,0.00,N,5,-295, +20250605,4200,3645,4200,3620,838040,3241377036,00,0.00,N,2,565, +20250604,3635,3470,3815,3420,1004532,3677519250,00,0.00,N,2,260, +20250602,3375,3385,3485,3370,69393,236308392,00,0.00,N,5,-15, +20250530,3390,3520,3685,3390,156962,556631980,00,0.00,N,5,-170, +20250529,3560,3420,3580,3360,144904,501557077,00,0.00,N,2,135, +20250528,3425,3405,3435,3340,72919,246734137,00,0.00,N,2,25, +20250527,3400,3445,3480,3355,109688,372684902,00,0.00,N,5,-45, +20250526,3445,3450,3500,3370,109887,376820575,00,0.00,N,5,-20, +20250523,3465,3400,3500,3300,112405,384204402,00,0.00,N,2,70, +20250522,3395,3400,3450,3200,184236,618669870,00,0.00,N,2,20, +20250521,3375,3335,3400,3270,127480,424967132,00,0.00,N,2,10, +20250520,3365,3460,3570,3365,174565,597040402,00,0.00,N,5,-90, +20250519,3455,3520,3545,3380,233453,805729017,00,0.00,N,5,-65, 20250516,3520,3660,3700,3465,322715,1147767685,00,0.00,N,5,-190, 20250515,3710,3545,3770,3395,641991,2342902081,00,0.00,N,2,165, 20250514,3545,3565,3690,3545,329719,1184158558,00,0.00,N,5,-65, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 5b2fe334e8f2..ba2242bfe641 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,47000,47750,48100,46100,128068,6008952400,00,0.00,N,2,1200, +20250624,45800,44100,46400,44100,112753,5111723325,00,0.00,N,2,2650, +20250623,43150,43000,43350,42250,50605,2160305625,00,0.00,N,5,-750, +20250620,43900,44750,45050,43850,52411,2313723725,00,0.00,N,5,-600, +20250619,44500,45700,45700,44050,40294,1795629850,00,0.00,N,5,-500, +20250618,45000,44100,45100,43650,51948,2305008075,00,0.00,N,2,1000, +20250617,44000,43950,46000,42850,95306,4247308950,00,0.00,N,2,1000, +20250616,43000,42100,43500,41900,39109,1671592600,00,0.00,N,2,200, +20250613,42800,45300,45550,42050,141289,6077542225,00,0.00,N,5,-2200, +20250612,45000,45700,45750,44850,73626,3326257275,00,0.00,N,5,-900, +20250611,45900,44900,47150,44000,154881,7069821575,00,0.00,N,2,2150, +20250610,43750,44700,44800,43450,47132,2072143375,00,0.00,N,5,-450, +20250609,44200,45400,45500,44100,67340,3004966025,00,0.00,N,2,200, +20250605,44000,41950,44600,41550,145734,6363105100,00,0.00,N,2,3300, +20250604,40700,40250,40750,40000,46087,1866390200,00,0.00,N,2,1600, +20250602,39100,39500,39950,38900,21111,827596175,00,0.00,N,5,-300, +20250530,39400,39700,40050,39050,21507,848071925,00,0.00,N,5,-650, +20250529,40050,40600,40750,39650,29234,1173460825,00,0.00,N,2,50, +20250528,40000,39250,40050,39100,36006,1429541525,00,0.00,N,2,1300, +20250527,38700,39050,39400,38500,26793,1037405025,00,0.00,N,5,-650, +20250526,39350,38550,39850,38550,34003,1336644675,00,0.00,N,2,600, +20250523,38750,39050,39400,38550,27286,1059455425,00,0.00,N,5,-250, +20250522,39000,39650,39700,38700,44070,1717310975,00,0.00,N,5,-1000, +20250521,40000,40200,40700,40000,20609,829246125,00,0.00,N,5,-50, +20250520,40050,40900,41200,40000,37580,1523482300,00,0.00,N,5,-650, +20250519,40700,40800,40800,39900,37399,1506813150,00,0.00,N,5,-800, 20250516,41500,41950,42000,41100,37673,1561239425,00,0.00,N,5,-1000, 20250515,42500,43700,44150,42200,45811,1965554575,00,0.00,N,5,-1250, 20250514,43750,43750,44400,43500,30152,1320363150,00,0.00,N,2,800, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 8c954db644d8..c6974378d717 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3660,3660,3670,3645,124093,454076246,00,0.00,N,3,0, +20250624,3660,3620,3660,3620,98159,357757546,00,0.00,N,2,20, +20250623,3640,3655,3660,3610,51380,187492750,00,0.00,N,5,-5, +20250620,3645,3655,3660,3635,39301,143093400,00,0.00,N,5,-10, +20250619,3655,3650,3660,3612,144055,524020675,00,0.00,N,2,5, +20250618,3650,3635,3665,3615,160820,584338961,00,0.00,N,2,15, +20250617,3635,3625,3640,3585,113886,411085831,00,0.00,N,3,0, +20250616,3635,3540,3640,3540,151107,546010024,00,0.00,N,2,100, +20250613,3535,3610,3660,3440,1046057,3641711718,00,0.00,N,5,-100, +20250612,3635,3720,3735,3575,997876,3609810693,00,0.00,N,5,-105, +20250611,3740,3710,3745,3710,99547,371507035,00,0.00,N,2,10, +20250610,3730,3720,3735,3695,90173,335008958,00,0.00,N,2,15, +20250609,3715,3705,3725,3690,95764,355020736,00,0.00,N,2,15, +20250605,3700,3675,3705,3665,70179,258996672,00,0.00,N,2,10, +20250604,3690,3675,3700,3665,121570,447712492,00,0.00,N,2,15, +20250602,3675,3655,3675,3650,28583,104845419,00,0.00,N,2,10, +20250530,3665,3660,3670,3620,143899,524741511,00,0.00,N,2,5, +20250529,3660,3665,3675,3640,68455,250358005,00,0.00,N,5,-5, +20250528,3665,3650,3665,3635,48699,177819207,00,0.00,N,3,0, +20250527,3665,3665,3670,3635,30951,113034530,00,0.00,N,2,20, +20250526,3645,3675,3675,3635,61389,224140819,00,0.00,N,5,-30, +20250523,3675,3675,3680,3665,11854,43509932,00,0.00,N,3,0, +20250522,3675,3670,3680,3645,75752,277415000,00,0.00,N,2,5, +20250521,3670,3660,3680,3655,37533,137642748,00,0.00,N,2,10, +20250520,3660,3640,3660,3635,32978,120243575,00,0.00,N,2,20, +20250519,3640,3650,3660,3625,29163,106021880,00,0.00,N,5,-25, 20250516,3665,3640,3665,3625,27702,101021447,00,0.00,N,2,25, 20250515,3640,3655,3655,3630,44499,161638294,00,0.00,N,5,-15, 20250514,3655,3630,3665,3625,35344,128704469,00,0.00,N,2,15, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 54764e4bb47d..446842db15e9 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,46500,46000,47000,44450,390902,17936075450,00,0.00,N,2,500, +20250624,46000,43450,46950,42100,463377,20608290100,00,0.00,N,2,2750, +20250623,43250,40850,45050,39000,674686,28701475300,00,0.00,N,2,2050, +20250620,41200,40650,41650,39100,359208,14548902225,00,0.00,N,2,550, +20250619,40650,41600,41650,38300,419133,16678376350,00,0.00,N,5,-350, +20250618,41000,36050,41800,35650,1102199,43633101150,00,0.00,N,2,5000, +20250617,36000,37550,38100,35100,250496,9179851925,00,0.00,N,5,-1400, +20250616,37400,35500,37700,35350,332723,12232322775,00,0.00,N,2,1600, +20250613,35800,38350,38600,35050,464214,16651122600,00,0.00,N,5,-2550, +20250612,38350,40400,40600,37800,531195,20562093900,00,0.00,N,5,-3750, +20250611,42100,38800,44500,38300,624260,25597475175,00,0.00,N,2,2300, +20250610,39800,39600,40500,38950,298378,11787154575,00,0.00,N,5,-1050, +20250609,40850,39400,44300,38500,1074428,44864152500,00,0.00,N,2,3750, +20250605,37100,34950,39400,33800,1625387,59830298000,00,0.00,N,2,3450, +20250604,33650,29350,33650,27650,1201778,38386871350,00,0.00,N,1,7750, +20250602,25900,23500,25900,23500,99751,2520574800,00,0.00,N,2,2100, +20250530,23800,24400,24450,23550,23878,569840875,00,0.00,N,5,-400, +20250529,24200,24450,24650,24050,34150,829231050,00,0.00,N,3,0, +20250528,24200,24650,24900,24200,30635,748088500,00,0.00,N,5,-150, +20250527,24350,26000,26000,24100,69606,1716234625,00,0.00,N,5,-1000, +20250526,25350,25250,25500,24800,30830,776555375,00,0.00,N,2,300, +20250523,25050,24400,25050,23850,38818,949033450,00,0.00,N,2,650, +20250522,24400,25050,25200,23950,67422,1639123800,00,0.00,N,5,-1250, +20250521,25650,25550,26100,25100,29337,752210125,00,0.00,N,2,350, +20250520,25300,25750,26200,25150,37823,963592900,00,0.00,N,5,-300, +20250519,25600,25950,26300,25200,32643,836659175,00,0.00,N,5,-400, 20250516,26000,27300,27500,25500,93780,2450329725,00,0.00,N,5,-1650, 20250515,27650,28850,29150,27500,77042,2178426275,00,0.00,N,5,-600, 20250514,28250,28550,28750,27900,66265,1866220850,00,0.00,N,2,250, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 1594bd635c97..396c4eba5aaa 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,192200,192500,199800,190100,1169212,225309763535,00,0.00,N,2,11200, +20250624,181000,170200,181800,169000,920842,164167751750,00,0.00,N,2,17300, +20250623,163700,158200,166000,155000,848340,136169046136,00,0.00,N,2,8200, +20250620,155500,150200,158700,149800,634568,98701186600,00,0.00,N,2,7100, +20250619,148400,147100,150900,146200,716005,105941215250,00,0.00,N,3,0, +20250618,148400,149100,151800,147100,1243053,185105600867,00,0.00,N,5,-5000, +20250617,153400,149100,155700,148500,804283,123188951415,00,0.00,N,2,3500, +20250616,149900,138800,151400,138400,530192,76978185250,00,0.00,N,2,11100, +20250613,138800,140000,143500,137800,820927,115279711918,00,0.00,N,5,-1800, +20250612,140600,142000,142500,137900,902609,126765200974,00,0.00,N,2,2200, +20250611,138400,129200,139400,128600,816083,111137326858,00,0.00,N,2,9200, +20250610,129200,127400,131500,125700,541808,69634413117,00,0.00,N,2,600, +20250609,128600,131000,135000,128100,865086,112724678450,00,0.00,N,5,-700, +20250605,129300,126500,132200,125000,778510,100671702050,00,0.00,N,2,4600, +20250604,124700,115000,126900,113000,888057,110244188302,00,0.00,N,2,14400, +20250602,110300,110400,113100,109100,341324,37943084900,00,0.00,N,5,-4500, +20250530,114800,112000,114800,111000,1231516,140005096644,00,0.00,N,2,1600, +20250529,113200,113000,117000,111600,552539,62586308980,00,0.00,N,2,5000, +20250528,108200,100700,112750,100700,531474,57624069950,00,0.00,N,2,7700, +20250527,100500,100200,102500,99500,281965,28288039500,00,0.00,N,5,-2000, +20250526,102500,99100,102500,97500,227080,22767691550,00,0.00,N,2,3400, +20250523,99100,99700,101400,98900,216665,21598860050,00,0.00,N,2,600, +20250522,98500,98200,100800,97800,196532,19428869450,00,0.00,N,5,-2300, +20250521,100800,101100,102200,99600,293958,29614198890,00,0.00,N,5,-300, +20250520,101100,100500,104200,100500,302243,30782961800,00,0.00,N,2,1300, +20250519,99800,101600,102900,98900,245738,24514575700,00,0.00,N,5,-2800, 20250516,102600,101000,103300,101000,208226,21319447728,00,0.00,N,2,1800, 20250515,100800,102500,106000,99300,287150,29395287900,00,0.00,N,5,-2700, 20250514,103500,101000,104200,100600,322453,33172921800,00,0.00,N,2,3600, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 6eae3097dcb0..20fcec3ff663 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250515,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250514,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250513,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250512,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, +20250625,3655,4000,4000,3655,152,572490,00,0.00,N,4,-645, +20250624,4300,4100,4300,4100,21,87300,00,0.00,N,2,400, +20250623,3900,3900,3900,3900,10,39000,00,0.00,N,5,-300, +20250620,4200,4200,4200,4200,5,21000,00,0.00,N,2,230, +20250619,3970,4000,4000,3970,26,103520,00,0.00,N,5,-160, +20250618,4130,4130,4130,4130,0,0,00,0.00,N,3,-170, +20250617,4300,4200,4300,4200,13,54900,00,0.00,N,2,300, +20250616,4000,4000,4000,4000,11,44000,00,0.00,N,5,-200, +20250613,4200,4400,4400,4000,405,1670200,00,0.00,N,5,-200, +20250612,4400,4300,4400,4200,25,107000,00,0.00,N,5,-100, +20250611,4500,4500,4500,4100,75,324500,00,0.00,N,5,-160, +20250610,4660,4660,4660,4660,0,0,00,0.00,N,3,-140, +20250609,4800,4600,4800,4530,240,1090600,00,0.00,N,3,0, +20250605,4800,4800,4800,4800,0,0,00,0.00,N,3,0, +20250604,4800,4800,4800,4800,81,388800,00,0.00,N,3,0, +20250602,4800,4800,4800,4800,0,0,00,0.00,N,3,0, +20250530,4800,4800,4800,4800,0,0,00,0.00,N,3,0, +20250529,4800,4800,4800,4800,0,0,00,0.00,N,3,0, +20250528,4800,4800,4800,4800,0,0,00,0.00,N,3,0, +20250527,4800,4700,4800,4700,64,302700,00,0.00,N,5,-200, +20250526,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250523,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250522,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250521,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250520,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250519,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250516,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250515,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250514,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250513,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250512,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250509,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250508,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250507,5000,5000,5000,5000,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index bb72b4470825..bc14cb207846 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14160,14310,14450,14140,23491,334408050,00,0.00,N,5,-120, +20250624,14280,14040,14330,14040,36119,512553970,00,0.00,N,2,250, +20250623,14030,14180,14180,13880,23651,330962750,00,0.00,N,5,-220, +20250620,14250,14380,14540,14180,42142,604813985,00,0.00,N,3,0, +20250619,14250,14270,14370,14080,17541,248589490,00,0.00,N,5,-50, +20250618,14300,13970,14370,13910,33252,470117640,00,0.00,N,2,300, +20250617,14000,14010,14350,13940,36850,521532135,00,0.00,N,5,-100, +20250616,14100,14140,14160,13910,30446,427009930,00,0.00,N,5,-60, +20250613,14160,14860,15020,13400,114019,1651889430,00,0.00,N,5,-270, +20250612,14430,14280,14600,14220,35369,510310175,00,0.00,N,2,150, +20250611,14280,14150,14380,14150,25440,363600130,00,0.00,N,2,260, +20250610,14020,14030,14240,13950,25712,363145740,00,0.00,N,5,-60, +20250609,14080,14080,14170,13970,18707,263122205,00,0.00,N,2,120, +20250605,13960,14130,14250,13960,30523,430100670,00,0.00,N,5,-70, +20250604,14030,13650,14030,13580,30535,422867615,00,0.00,N,2,510, +20250602,13520,13540,13770,13480,23092,314834030,00,0.00,N,2,60, +20250530,13460,13700,13700,13450,14050,190254700,00,0.00,N,5,-240, +20250529,13700,13850,13850,13520,18060,246347080,00,0.00,N,2,20, +20250528,13680,13200,13880,13170,58583,798462080,00,0.00,N,2,630, +20250527,13050,13160,13350,13030,16980,221832160,00,0.00,N,5,-110, +20250526,13160,12960,13210,12960,19627,257560930,00,0.00,N,2,120, +20250523,13040,13270,13270,13010,15487,202888520,00,0.00,N,5,-60, +20250522,13100,13150,14460,13030,121355,1653687620,00,0.00,N,5,-180, +20250521,13280,13130,13440,12970,17017,226016215,00,0.00,N,2,10, +20250520,13270,13150,13390,13150,13469,178931440,00,0.00,N,2,130, +20250519,13140,13100,13280,13000,21807,285075590,00,0.00,N,5,-140, 20250516,13280,13590,13600,13120,34720,460312385,00,0.00,N,5,-420, 20250515,13700,13700,13800,13600,18947,258952250,00,0.00,N,5,-130, 20250514,13830,13660,13850,13610,31923,438156370,00,0.00,N,2,180, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 36ce10b0073e..e50e0a29a4a3 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6900,6900,6900,6900,30,207000,00,0.00,N,3,0, +20250624,6900,6910,6910,6900,214,1476700,00,0.00,N,5,-200, +20250623,7100,7190,7600,6370,1140,7922510,00,0.00,N,2,10, +20250620,7090,7090,7090,7090,0,0,00,0.00,N,3,-10, +20250619,7100,6610,7100,6590,459,3071820,00,0.00,N,2,320, +20250618,6780,6800,6890,6780,40,272700,00,0.00,N,5,-20, +20250617,6800,6810,7100,6120,950,6163640,00,0.00,N,5,-300, +20250616,7100,7100,7100,7100,10,71000,00,0.00,N,3,0, +20250613,7100,7100,7100,7100,0,0,00,0.00,N,3,0, +20250612,7100,7000,7100,6740,195,1337860,00,0.00,N,5,-100, +20250611,7200,7000,7590,6630,185,1295690,00,0.00,N,2,210, +20250610,6990,6620,6990,6620,12,83140,00,0.00,N,3,0, +20250609,6990,7000,7190,6720,81,561890,00,0.00,N,5,-10, +20250605,7000,6980,7000,6900,76,529700,00,0.00,N,3,0, +20250604,7000,6930,7190,6800,424,2942210,00,0.00,N,2,60, +20250602,6940,6970,6970,6940,11,76370,00,0.00,N,2,40, +20250530,6900,6910,6910,6900,310,2142000,00,0.00,N,5,-120, +20250529,7020,7030,7030,7020,20,140500,00,0.00,N,5,-30, +20250528,7050,7050,7050,7050,10,70500,00,0.00,N,5,-40, +20250527,7090,7090,7090,7080,306,2167140,00,0.00,N,3,0, +20250526,7090,7090,7090,7090,0,0,00,0.00,N,3,-10, +20250523,7100,7100,7100,7100,1,7100,00,0.00,N,2,100, +20250522,7000,7130,7130,7000,21,148430,00,0.00,N,5,-150, +20250521,7150,7150,7150,7000,31,219450,00,0.00,N,5,-40, +20250520,7190,7190,7190,7190,10,71900,00,0.00,N,5,-110, +20250519,7300,7350,7350,7000,141,991200,00,0.00,N,5,-80, 20250516,7380,7380,7380,7380,10,73800,00,0.00,N,2,10, 20250515,7370,7370,7370,7100,70,507800,00,0.00,N,3,0, 20250514,7370,7190,7370,7190,65,474750,00,0.00,N,2,210, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 57c47c5e37fe..ddfb8e58ad18 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2030,2000,2065,1978,1249218,2504698641,00,0.00,N,2,30, +20250624,2000,1982,2025,1968,1271083,2540017438,00,0.00,N,2,33, +20250623,1967,1998,2010,1960,1063256,2109765563,00,0.00,N,5,-58, +20250620,2025,2000,2025,1992,975940,1959135830,00,0.00,N,2,10, +20250619,2015,2060,2075,2005,1294194,2632245898,00,0.00,N,5,-35, +20250618,2050,2050,2130,2025,2307463,4774205561,00,0.00,N,5,-20, +20250617,2070,2025,2180,2015,4483434,9452167493,00,0.00,N,2,45, +20250616,2025,2080,2095,1998,3517240,7124194297,00,0.00,N,5,-75, +20250613,2100,2100,2280,2035,18418263,40188904689,00,0.00,N,2,35, +20250612,2065,2090,2185,2040,8070921,17158344357,00,0.00,N,3,0, +20250611,2065,2130,2155,2060,5698094,11991582900,00,0.00,N,5,-95, +20250610,2160,2040,2470,1993,77310135,179253426236,00,0.00,N,2,120, +20250609,2040,1995,2145,1988,15238515,31404566754,00,0.00,N,2,52, +20250605,1988,1930,2145,1880,21815122,44264120062,00,0.00,N,2,71, +20250604,1917,1881,1980,1839,9048643,17384897546,00,0.00,N,2,37, +20250602,1880,1764,2015,1764,31889845,61840301560,00,0.00,N,2,115, +20250530,1765,1796,1883,1751,6089516,11070674665,00,0.00,N,5,-45, +20250529,1810,1707,2030,1691,43885865,84421130568,00,0.00,N,2,103, +20250528,1707,1702,1737,1700,895138,1535942009,00,0.00,N,2,7, +20250527,1700,1709,1762,1682,1308017,2254793153,00,0.00,N,5,-9, +20250526,1709,1723,1723,1673,932232,1583920667,00,0.00,N,5,-7, +20250523,1716,1740,1749,1696,1211677,2078829421,00,0.00,N,5,-23, +20250522,1739,1781,1800,1728,1342345,2347703786,00,0.00,N,5,-52, +20250521,1791,1791,1867,1780,2009077,3647679441,00,0.00,N,2,1, +20250520,1790,1822,1870,1786,2097964,3815709580,00,0.00,N,5,-32, +20250519,1822,1914,1943,1820,2863851,5338261915,00,0.00,N,5,-98, 20250516,1920,2065,2145,1890,16318446,33304438392,00,0.00,N,5,-90, 20250515,2010,2065,2110,1955,6470770,13116786018,00,0.00,N,5,-90, 20250514,2100,2150,2205,2090,13335896,28627997028,00,0.00,N,5,-55, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index d716c6e0be4e..033c349d05f9 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13220,13350,13430,13180,7238,95826845,00,0.00,N,5,-130, +20250624,13350,13160,13400,13160,6275,83644570,00,0.00,N,2,190, +20250623,13160,13430,13430,13100,10702,140987390,00,0.00,N,5,-270, +20250620,13430,13390,13480,13350,3678,49326510,00,0.00,N,2,40, +20250619,13390,13470,13500,13370,8049,108089115,00,0.00,N,5,-40, +20250618,13430,13420,13610,13300,5865,78761600,00,0.00,N,2,10, +20250617,13420,13520,13720,13400,8000,107919150,00,0.00,N,5,-80, +20250616,13500,13520,13830,13410,6937,93466745,00,0.00,N,5,-30, +20250613,13530,13610,13690,13450,6138,82952915,00,0.00,N,5,-80, +20250612,13610,13560,13900,13440,13745,188128870,00,0.00,N,2,50, +20250611,13560,13400,13820,13290,9210,124388465,00,0.00,N,2,160, +20250610,13400,13420,13500,13300,7599,101646240,00,0.00,N,5,-20, +20250609,13420,13280,13450,13220,4710,63141135,00,0.00,N,2,140, +20250605,13280,13290,13310,13260,8036,106724630,00,0.00,N,5,-10, +20250604,13290,13500,13520,13280,7449,99379930,00,0.00,N,5,-210, +20250602,13500,13420,13500,13200,3873,51977520,00,0.00,N,2,80, +20250530,13420,13170,13460,13000,6294,84141020,00,0.00,N,2,250, +20250529,13170,13200,13200,13000,8415,110349705,00,0.00,N,5,-30, +20250528,13200,13130,13200,13000,5134,67234065,00,0.00,N,2,80, +20250527,13120,13430,13430,12910,6130,79891830,00,0.00,N,2,40, +20250526,13080,13380,13380,13000,8065,105258360,00,0.00,N,5,-150, +20250523,13230,13320,13410,13100,5517,72662175,00,0.00,N,5,-90, +20250522,13320,13500,13500,13310,3101,41377310,00,0.00,N,5,-180, +20250521,13500,13380,13530,13230,7003,93487155,00,0.00,N,2,110, +20250520,13390,13500,13520,13360,6268,84066775,00,0.00,N,5,-110, +20250519,13500,13700,13700,13450,6012,81267005,00,0.00,N,5,-200, 20250516,13700,13860,13880,13660,3819,52472525,00,0.00,N,5,-160, 20250515,13860,14010,14010,13830,9278,128734940,00,0.00,N,5,-150, 20250514,14010,14000,14390,13950,11304,158354875,00,0.00,N,5,-110, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index f5e89c4dda00..2ae1e4fc3503 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28750,28550,29700,28200,1180836,34205750600,00,0.00,N,2,950, +20250624,27800,28150,28400,27600,407907,11377772925,00,0.00,N,2,200, +20250623,27600,27350,27750,27150,357462,9808381825,00,0.00,N,5,-550, +20250620,28150,28500,28550,28000,395983,11175094100,00,0.00,N,5,-50, +20250619,28200,28800,28800,27800,415271,11678820000,00,0.00,N,5,-300, +20250618,28500,28000,28950,27800,370498,10508946025,00,0.00,N,2,300, +20250617,28200,28500,29650,27550,772811,22201559100,00,0.00,N,3,0, +20250616,28200,27250,28500,26750,531928,14952277425,00,0.00,N,2,550, +20250613,27650,28350,28450,27100,1102099,30504258350,00,0.00,N,5,-850, +20250612,28500,27900,29500,27000,1822288,51856096700,00,0.00,N,2,800, +20250611,27700,24400,27700,24400,2000565,53129803100,00,0.00,N,2,3550, +20250610,24150,25100,25100,24150,649780,15922672675,00,0.00,N,2,150, +20250609,24000,23450,24200,23300,555349,13316204500,00,0.00,N,2,1150, +20250605,22850,22350,23250,22250,426259,9787572175,00,0.00,N,2,600, +20250604,22250,22400,22800,22250,349922,7849927875,00,0.00,N,2,250, +20250602,22000,22250,22350,21900,224420,4948881025,00,0.00,N,5,-250, +20250530,22250,22550,22600,22150,215766,4815442350,00,0.00,N,5,-600, +20250529,22850,22900,22950,22500,376800,8567900500,00,0.00,N,2,500, +20250528,22350,22100,22700,22100,430832,9655604250,00,0.00,N,2,500, +20250527,21850,22150,22150,21700,222779,4869087875,00,0.00,N,3,0, +20250526,21850,21300,22050,21200,391819,8531122770,00,0.00,N,2,550, +20250523,21300,21400,21600,21150,220344,4701280875,00,0.00,N,5,-50, +20250522,21350,22000,22250,21200,519523,11160212137,00,0.00,N,5,-900, +20250521,22250,22350,22450,22050,246997,5493632975,00,0.00,N,3,0, +20250520,22250,22500,22650,22250,211675,4740843000,00,0.00,N,2,100, +20250519,22150,22650,22850,22000,469089,10422955850,00,0.00,N,5,-1200, 20250516,23350,24050,24050,22300,659311,15054092650,00,0.00,N,5,-600, 20250515,23950,24450,24600,23900,241727,5835278725,00,0.00,N,5,-450, 20250514,24400,24300,24650,24150,381835,9317302525,00,0.00,N,2,550, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index efe2e115b2cd..73b4ca7f08b7 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3550,3520,3575,3490,249828,883261199,00,0.00,N,2,30, +20250624,3520,3490,3535,3465,182921,640002228,00,0.00,N,2,35, +20250623,3485,3475,3490,3425,165946,574275690,00,0.00,N,2,20, +20250620,3465,3465,3470,3405,112682,386858916,00,0.00,N,3,0, +20250619,3465,3465,3495,3405,167629,577457137,00,0.00,N,2,15, +20250618,3450,3500,3500,3430,102317,353526676,00,0.00,N,5,-45, +20250617,3495,3475,3515,3430,163668,568674242,00,0.00,N,2,15, +20250616,3480,3355,3490,3355,133070,459445010,00,0.00,N,2,125, +20250613,3355,3520,3525,3260,1067097,3554173424,00,0.00,N,5,-170, +20250612,3525,3625,3630,3420,816850,2839180914,00,0.00,N,5,-110, +20250611,3635,3645,3650,3560,86023,309960219,00,0.00,N,5,-15, +20250610,3650,3645,3650,3605,73113,265340950,00,0.00,N,3,0, +20250609,3650,3660,3685,3620,64473,234947345,00,0.00,N,5,-10, +20250605,3660,3675,3675,3605,75436,274342021,00,0.00,N,5,-5, +20250604,3665,3615,3670,3595,135576,493919804,00,0.00,N,2,55, +20250602,3610,3605,3625,3555,64839,233011729,00,0.00,N,2,10, +20250530,3600,3575,3600,3530,48501,173137044,00,0.00,N,2,25, +20250529,3575,3590,3595,3515,66141,235028566,00,0.00,N,5,-15, +20250528,3590,3605,3630,3565,47121,169508850,00,0.00,N,5,-40, +20250527,3630,3445,3645,3445,156251,560044756,00,0.00,N,2,140, +20250526,3490,3445,3495,3435,57516,199565482,00,0.00,N,2,40, +20250523,3450,3455,3455,3390,19851,68304284,00,0.00,N,3,0, +20250522,3450,3450,3450,3395,44642,152679657,00,0.00,N,3,0, +20250521,3450,3460,3480,3435,20617,71079964,00,0.00,N,5,-10, +20250520,3460,3460,3460,3440,35192,121647204,00,0.00,N,5,-5, +20250519,3465,3460,3470,3435,23485,81254339,00,0.00,N,5,-15, 20250516,3480,3480,3480,3430,65547,226629049,00,0.00,N,5,-20, 20250515,3500,3500,3515,3440,50868,176656582,00,0.00,N,5,-5, 20250514,3505,3520,3520,3445,60353,210324967,00,0.00,N,5,-15, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index faad45feff05..c521c2478b43 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8910,9100,9100,8810,2394,21324370,00,0.00,N,5,-60, +20250624,8970,9010,9070,8750,7232,64379270,00,0.00,N,5,-30, +20250623,9000,8940,9380,8740,9567,84482840,00,0.00,N,3,0, +20250620,9000,9030,9150,8860,4711,42181610,00,0.00,N,5,-30, +20250619,9030,9300,9320,8950,3992,36205320,00,0.00,N,5,-290, +20250618,9320,9070,9440,9010,1624,15050220,00,0.00,N,2,250, +20250617,9070,8920,9440,8910,2297,20878630,00,0.00,N,2,10, +20250616,9060,9060,9400,9000,1684,15404945,00,0.00,N,3,0, +20250613,9060,9430,9600,8850,18279,164833470,00,0.00,N,5,-360, +20250612,9420,9430,9650,9400,5518,52388030,00,0.00,N,5,-80, +20250611,9500,9700,9700,9340,5935,56258760,00,0.00,N,2,110, +20250610,9390,9030,9690,9030,11757,110317090,00,0.00,N,2,370, +20250609,9020,9330,9400,9000,15515,141302730,00,0.00,N,5,-270, +20250605,9290,9810,9860,9240,13886,132165130,00,0.00,N,5,-500, +20250604,9790,10870,10870,9580,34568,340137860,00,0.00,N,5,-1080, +20250602,10870,10840,11290,10500,7456,80984940,00,0.00,N,5,-70, +20250530,10940,10610,11800,10610,24457,275286125,00,0.00,N,5,-160, +20250529,11100,10200,11450,9950,25546,277689095,00,0.00,N,2,900, +20250528,10200,10030,10330,9920,8525,85933900,00,0.00,N,2,210, +20250527,9990,9750,10550,9700,9928,100439680,00,0.00,N,2,160, +20250526,9830,9890,10230,9710,8412,83044880,00,0.00,N,5,-50, +20250523,9880,10050,10890,9420,16228,163224610,00,0.00,N,5,-330, +20250522,10210,10770,10770,10170,8210,84851515,00,0.00,N,5,-560, +20250521,10770,10690,10980,10150,16933,176928210,00,0.00,N,2,80, +20250520,10690,11030,12140,10600,70998,806053730,00,0.00,N,5,-250, +20250519,10940,10090,11650,9090,131281,1397844765,00,0.00,N,2,800, 20250516,10140,10850,11160,10060,67879,704140200,00,0.00,N,5,-1060, 20250515,11200,12100,14500,10260,514846,6493555370,00,0.00,N,5,-1980, 20250514,13180,13180,13180,12400,303589,3973806690,00,0.00,N,1,3040, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index b41ad588a224..55fc059a1c3f 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14380,14090,14390,13910,71171,1010361410,00,0.00,N,2,410, +20250624,13970,13630,14210,13610,73980,1028196810,00,0.00,N,2,460, +20250623,13510,13500,13550,12980,51407,682158845,00,0.00,N,5,-50, +20250620,13560,13450,13690,13370,38110,517651310,00,0.00,N,2,110, +20250619,13450,13570,13570,13210,46122,616051330,00,0.00,N,5,-80, +20250618,13530,13180,13680,13150,58700,791329690,00,0.00,N,2,330, +20250617,13200,12930,13560,12810,56517,749530660,00,0.00,N,2,270, +20250616,12930,12870,12970,12650,31785,407234480,00,0.00,N,2,60, +20250613,12870,13450,13450,12790,65301,850406840,00,0.00,N,5,-580, +20250612,13450,13620,13620,13350,40359,544693020,00,0.00,N,5,-90, +20250611,13540,13260,13650,13260,44544,601586340,00,0.00,N,2,280, +20250610,13260,13330,13360,13060,26114,344670510,00,0.00,N,5,-60, +20250609,13320,13370,13540,13320,51723,694757500,00,0.00,N,5,-40, +20250605,13360,13030,13470,13000,41530,552000185,00,0.00,N,2,350, +20250604,13010,12840,13090,12750,31285,405862835,00,0.00,N,2,310, +20250602,12700,12700,12760,12510,22108,279043630,00,0.00,N,2,30, +20250530,12670,12920,12920,12660,20353,258801545,00,0.00,N,5,-260, +20250529,12930,12800,13040,12760,35473,457933155,00,0.00,N,2,220, +20250528,12710,12510,12890,12510,29745,379608550,00,0.00,N,2,250, +20250527,12460,12780,12780,12420,30093,375392665,00,0.00,N,5,-240, +20250526,12700,12560,12830,12560,27558,348739415,00,0.00,N,2,150, +20250523,12550,12760,12890,12550,36532,464826345,00,0.00,N,5,-200, +20250522,12750,13050,13060,12680,33914,435003740,00,0.00,N,5,-360, +20250521,13110,13040,13800,13040,108471,1458237525,00,0.00,N,2,110, +20250520,13000,12750,13050,12750,46980,609010915,00,0.00,N,2,250, +20250519,12750,12600,12950,12600,28234,360393300,00,0.00,N,2,170, 20250516,12580,12800,12850,12500,30189,380548365,00,0.00,N,5,-130, 20250515,12710,12930,12990,12010,20806,266620515,00,0.00,N,5,-240, 20250514,12950,12950,13080,12870,24814,322248800,00,0.00,N,2,100, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index cfc9a7155ac0..911e0e28d4eb 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2485,2515,2525,2450,13259,32847650,00,0.00,N,5,-30, +20250624,2515,2505,2530,2500,14552,36524500,00,0.00,N,2,15, +20250623,2500,2500,2545,2460,11912,29738775,00,0.00,N,5,-35, +20250620,2535,2475,2535,2475,6140,15363510,00,0.00,N,2,60, +20250619,2475,2530,2545,2440,16404,40619750,00,0.00,N,5,-55, +20250618,2530,2490,2530,2470,2817,7043835,00,0.00,N,2,40, +20250617,2490,2535,2550,2490,8362,20988620,00,0.00,N,5,-45, +20250616,2535,2540,2540,2470,3086,7763255,00,0.00,N,5,-5, +20250613,2540,2560,2560,2470,34197,85578829,00,0.00,N,5,-20, +20250612,2560,2565,2565,2460,27137,68169613,00,0.00,N,2,10, +20250611,2550,2540,2550,2500,8365,21163325,00,0.00,N,2,50, +20250610,2500,2590,2595,2440,31619,79656612,00,0.00,N,5,-75, +20250609,2575,2585,2595,2555,8904,22931580,00,0.00,N,2,5, +20250605,2570,2600,2640,2530,21216,54757280,00,0.00,N,5,-30, +20250604,2600,2515,2630,2505,14957,38357860,00,0.00,N,2,85, +20250602,2515,2565,2635,2505,37818,97357314,00,0.00,N,5,-50, +20250530,2565,2470,2715,2435,140614,369058426,00,0.00,N,2,95, +20250529,2470,2410,2495,2385,8112,19810652,00,0.00,N,2,60, +20250528,2410,2370,2425,2360,9037,21556220,00,0.00,N,2,20, +20250527,2390,2355,2400,2345,6216,14685222,00,0.00,N,2,35, +20250526,2355,2355,2370,2340,6884,16192600,00,0.00,N,3,0, +20250523,2355,2350,2395,2350,5894,13945395,00,0.00,N,5,-5, +20250522,2360,2350,2405,2340,10813,25451810,00,0.00,N,5,-5, +20250521,2365,2460,2495,2365,35894,87216900,00,0.00,N,5,-95, +20250520,2460,2505,2505,2460,5386,13304280,00,0.00,N,5,-5, +20250519,2465,2450,2535,2450,8076,20104830,00,0.00,N,5,-30, 20250516,2495,2510,2540,2480,5886,14699690,00,0.00,N,5,-5, 20250515,2500,2525,2560,2500,6383,16051925,00,0.00,N,5,-25, 20250514,2525,2520,2540,2495,6654,16720155,00,0.00,N,2,5, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 4dae4d9afd98..e869629a9476 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13520,13900,13900,13350,8760,118332320,00,0.00,N,5,-160, +20250624,13680,13500,13840,13300,18313,250182970,00,0.00,N,2,180, +20250623,13500,13380,13540,12900,24799,327346760,00,0.00,N,2,70, +20250620,13430,12720,13940,12510,101762,1375919615,00,0.00,N,2,830, +20250619,12600,12570,12630,12330,6784,84600670,00,0.00,N,2,150, +20250618,12450,12420,12470,12300,5549,68527080,00,0.00,N,2,30, +20250617,12420,12580,12580,12270,9961,123849760,00,0.00,N,5,-170, +20250616,12590,12500,12590,12230,6605,82198250,00,0.00,N,5,-10, +20250613,12600,13130,13130,12510,9428,120021750,00,0.00,N,5,-530, +20250612,13130,13180,13220,13100,2649,34762830,00,0.00,N,5,-50, +20250611,13180,13150,13200,13090,6122,80450310,00,0.00,N,5,-20, +20250610,13200,13260,13310,13150,6364,83941615,00,0.00,N,5,-50, +20250609,13250,13200,13250,13110,7055,92981425,00,0.00,N,2,40, +20250605,13210,13190,13260,13140,2100,27648300,00,0.00,N,2,30, +20250604,13180,13020,13290,12990,9138,119843155,00,0.00,N,2,160, +20250602,13020,12800,13060,12660,9647,125100700,00,0.00,N,2,210, +20250530,12810,12760,12900,12640,2867,36603530,00,0.00,N,2,50, +20250529,12760,12730,12780,12660,3569,45420515,00,0.00,N,2,30, +20250528,12730,12900,12970,12640,2249,28775320,00,0.00,N,5,-170, +20250527,12900,13320,13320,12640,1779,23016635,00,0.00,N,5,-250, +20250526,13150,12650,13150,12650,2836,36383355,00,0.00,N,2,370, +20250523,12780,12330,12950,12330,5466,69118025,00,0.00,N,5,-100, +20250522,12880,12870,12990,12810,965,12444740,00,0.00,N,2,20, +20250521,12860,13000,13000,12810,3701,47708000,00,0.00,N,2,10, +20250520,12850,12450,13000,12450,4029,51148340,00,0.00,N,2,410, +20250519,12440,12760,12760,12430,7156,89265775,00,0.00,N,5,-320, 20250516,12760,13140,13140,12650,13309,171709100,00,0.00,N,5,-480, 20250515,13240,13580,13580,13130,7290,96545530,00,0.00,N,5,-80, 20250514,13320,13470,13900,13290,5187,69386250,00,0.00,N,5,-140, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 22b2a78bd499..38ba3ed75c20 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8130,8230,8670,7990,1163651,9708438350,00,0.00,N,5,-50, +20250624,8180,7950,8220,7950,331066,2694941730,00,0.00,N,2,280, +20250623,7900,8070,8070,7880,269847,2139306640,00,0.00,N,5,-270, +20250620,8170,7910,8390,7880,591499,4833419170,00,0.00,N,2,260, +20250619,7910,7990,8080,7860,184803,1472816345,00,0.00,N,5,-90, +20250618,8000,7920,8110,7800,251844,2019932320,00,0.00,N,2,80, +20250617,7920,7950,8120,7780,282793,2248666295,00,0.00,N,5,-30, +20250616,7950,7800,8080,7610,358549,2815891940,00,0.00,N,5,-80, +20250613,8030,8380,8400,8010,530150,4319975610,00,0.00,N,5,-350, +20250612,8380,8200,9000,8000,2923361,25202659305,00,0.00,N,2,250, +20250611,8130,8320,8460,8090,536365,4403225840,00,0.00,N,5,-180, +20250610,8310,8750,8760,8270,789615,6665613915,00,0.00,N,5,-310, +20250609,8620,8330,9350,8120,5831570,51504477220,00,0.00,N,2,220, +20250605,8400,7540,9100,7420,7565731,64292595185,00,0.00,N,2,870, +20250604,7530,7480,7620,7100,695473,5165093015,00,0.00,N,2,160, +20250602,7370,7130,7420,7100,406080,2966662220,00,0.00,N,2,250, +20250530,7120,7390,7460,7120,333459,2407634335,00,0.00,N,5,-190, +20250529,7310,7250,7480,7250,523021,3844485705,00,0.00,N,2,100, +20250528,7210,7350,7520,7100,658895,4771532605,00,0.00,N,5,-210, +20250527,7420,7800,7910,7390,768242,5842752170,00,0.00,N,5,-340, +20250526,7760,8100,8150,7660,908757,7124300445,00,0.00,N,5,-1010, +20250523,8770,8620,8880,8330,475700,4134967995,00,0.00,N,2,150, +20250522,8620,9070,9100,8400,808973,6982249355,00,0.00,N,5,-580, +20250521,9200,9060,9460,9060,460275,4275822430,00,0.00,N,2,140, +20250520,9060,9160,9360,9060,482119,4422856150,00,0.00,N,5,-100, +20250519,9160,10260,10300,9090,1100685,10344460020,00,0.00,N,5,-1380, 20250516,10540,10960,11080,10300,734388,7759618535,00,0.00,N,5,-420, 20250515,10960,11200,11690,10860,1501897,16951669700,00,0.00,N,5,-220, 20250514,11180,11040,11750,10810,2027419,23040500155,00,0.00,N,2,110, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index bd2df1a06ccc..719d52c61f03 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4100,4120,4425,4035,3611469,15323046224,00,0.00,N,3,0, +20250624,4100,4215,4560,4080,12346525,53571298842,00,0.00,N,2,45, +20250623,4055,4190,4525,3900,7885065,32911424872,00,0.00,N,5,-135, +20250620,4190,4990,5100,4125,11539534,52463231245,00,0.00,N,5,-150, +20250619,4340,3955,4340,3825,4488514,18531377438,00,0.00,N,1,1000, +20250618,3340,3220,3340,3215,613724,2138163659,00,0.00,N,2,90, +20250617,3250,3180,3270,3150,294987,949888062,00,0.00,N,2,65, +20250616,3185,3175,3205,3125,215753,684236484,00,0.00,N,5,-40, +20250613,3225,3330,3345,3160,572148,1835294337,00,0.00,N,5,-105, +20250612,3330,3390,3410,3320,385458,1290676156,00,0.00,N,5,-60, +20250611,3390,3400,3455,3350,526408,1783357583,00,0.00,N,5,-10, +20250610,3400,3350,3820,3310,9397257,33937950966,00,0.00,N,2,155, +20250609,3245,3300,3345,3245,236771,777538599,00,0.00,N,5,-55, +20250605,3300,3375,3395,3290,224787,749500144,00,0.00,N,5,-65, +20250604,3365,3315,3375,3255,266791,888950524,00,0.00,N,2,65, +20250602,3300,3240,3440,3240,1203152,4062950437,00,0.00,N,2,140, +20250530,3160,3195,3275,3155,186128,596076839,00,0.00,N,5,-35, +20250529,3195,3140,3225,3080,171966,543100774,00,0.00,N,2,55, +20250528,3140,3075,3245,2975,441648,1392205839,00,0.00,N,2,75, +20250527,3065,3135,3185,3065,149875,466312585,00,0.00,N,5,-60, +20250526,3125,3135,3190,3115,147257,465588049,00,0.00,N,5,-10, +20250523,3135,3165,3230,3120,227100,718330026,00,0.00,N,5,-60, +20250522,3195,3250,3330,3190,213835,694403086,00,0.00,N,5,-25, +20250521,3220,3305,3365,3220,319874,1048887151,00,0.00,N,5,-105, +20250520,3325,3380,3440,3325,291682,985912356,00,0.00,N,5,-65, +20250519,3390,3355,3420,3275,411657,1371305479,00,0.00,N,2,20, 20250516,3370,3515,3530,3370,425738,1459245656,00,0.00,N,5,-145, 20250515,3515,3545,3625,3480,508146,1802908836,00,0.00,N,5,-30, 20250514,3545,3605,3640,3535,610821,2182513459,00,0.00,N,5,-35, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index f4d47c30b42b..97072d0d5355 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2370,2395,2395,2350,51126,120843590,00,0.00,N,5,-25, +20250624,2395,2375,2400,2350,104447,247661025,00,0.00,N,2,20, +20250623,2375,2360,2405,2345,57978,137635215,00,0.00,N,5,-5, +20250620,2380,2355,2395,2325,55557,131343460,00,0.00,N,2,25, +20250619,2355,2365,2405,2350,51584,122598428,00,0.00,N,5,-10, +20250618,2365,2360,2395,2345,49962,118478102,00,0.00,N,2,5, +20250617,2360,2415,2415,2340,49881,118071839,00,0.00,N,5,-10, +20250616,2370,2315,2410,2305,132997,314388965,00,0.00,N,2,50, +20250613,2320,2300,2325,2210,97947,224711233,00,0.00,N,2,20, +20250612,2300,2340,2340,2280,25908,59767869,00,0.00,N,3,0, +20250611,2300,2305,2320,2240,62367,142016878,00,0.00,N,5,-5, +20250610,2305,2285,2310,2265,27426,62836375,00,0.00,N,2,20, +20250609,2285,2280,2310,2240,42207,96400609,00,0.00,N,5,-25, +20250605,2310,2325,2340,2275,103792,238772195,00,0.00,N,3,0, +20250604,2310,2280,2350,2275,36422,84013790,00,0.00,N,2,15, +20250602,2295,2290,2320,2155,35421,80192635,00,0.00,N,2,20, +20250530,2275,2325,2325,2255,29095,66167929,00,0.00,N,5,-35, +20250529,2310,2285,2335,2270,73638,169651452,00,0.00,N,2,5, +20250528,2305,2310,2325,2260,43865,100564345,00,0.00,N,5,-5, +20250527,2310,2330,2350,2280,32685,75247285,00,0.00,N,5,-20, +20250526,2330,2300,2350,2285,97264,224887230,00,0.00,N,2,45, +20250523,2285,2260,2295,2247,41066,93770544,00,0.00,N,2,30, +20250522,2255,2280,2280,2235,35079,78861225,00,0.00,N,5,-30, +20250521,2285,2205,2290,2205,13768,31121155,00,0.00,N,2,55, +20250520,2230,2215,2235,2150,52510,114872555,00,0.00,N,2,20, +20250519,2210,2265,2265,2165,62105,136329170,00,0.00,N,5,-55, 20250516,2265,2290,2290,2240,21262,48020532,00,0.00,N,5,-30, 20250515,2295,2275,2300,2250,27632,62965455,00,0.00,N,5,-5, 20250514,2300,2260,2300,2240,39956,90734198,00,0.00,N,2,50, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 0a370c5e874b..09b477081aa4 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8990,9170,9590,8900,1414125,13056473930,00,0.00,N,5,-110, +20250624,9100,9230,9490,9060,689196,6364380495,00,0.00,N,5,-70, +20250623,9170,8960,9200,8760,366440,3315174895,00,0.00,N,2,170, +20250620,9000,9500,9520,8800,491419,4459582455,00,0.00,N,5,-160, +20250619,9160,9280,9300,8990,471782,4316738070,00,0.00,N,5,-60, +20250618,9220,8700,9270,8620,726502,6568822980,00,0.00,N,2,520, +20250617,8700,8650,8880,8530,227518,1986904920,00,0.00,N,2,80, +20250616,8620,8340,8690,8280,158098,1353452350,00,0.00,N,2,150, +20250613,8470,8980,8980,8400,477880,4091143855,00,0.00,N,5,-410, +20250612,8880,9040,9050,8830,266725,2375564520,00,0.00,N,5,-160, +20250611,9040,8830,9400,8730,1692105,15520273085,00,0.00,N,2,280, +20250610,8760,8910,8910,8660,178546,1563820465,00,0.00,N,5,-100, +20250609,8860,8640,8920,8640,298610,2634245350,00,0.00,N,2,240, +20250605,8620,8620,8700,8550,242183,2087359660,00,0.00,N,2,160, +20250604,8460,8240,8510,8240,141466,1190849235,00,0.00,N,2,240, +20250602,8220,8180,8300,8030,90977,745208670,00,0.00,N,2,40, +20250530,8180,8320,8350,8160,93951,771600795,00,0.00,N,5,-140, +20250529,8320,8290,8470,8240,112804,937272515,00,0.00,N,2,40, +20250528,8280,8270,8420,8250,123363,1026011020,00,0.00,N,2,20, +20250527,8260,8340,8420,8240,120315,1000274975,00,0.00,N,5,-120, +20250526,8380,8330,8460,8220,149674,1249319230,00,0.00,N,2,30, +20250523,8350,8850,8850,8350,273972,2316905205,00,0.00,N,5,-340, +20250522,8690,8910,9000,8650,387843,3398437835,00,0.00,N,5,-360, +20250521,9050,8790,9300,8770,1850701,16846711375,00,0.00,N,2,250, +20250520,8800,8670,9180,8640,1574116,14139026440,00,0.00,N,2,290, +20250519,8510,8810,9100,8490,1190766,10478575115,00,0.00,N,5,-680, 20250516,9190,8760,9190,8580,1478430,13201277225,00,0.00,N,2,430, 20250515,8760,8310,9100,8310,3460638,30452799470,00,0.00,N,2,460, 20250514,8300,8420,8440,8270,150468,1254107315,00,0.00,N,5,-130, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index ad2ebbb1e8af..bc7597134dea 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3425,3520,3540,3385,44961,154452487,00,0.00,N,2,75, +20250624,3350,3310,3380,3310,44083,147932919,00,0.00,N,2,40, +20250623,3310,3445,3445,3285,39957,132486838,00,0.00,N,5,-135, +20250620,3445,3365,3445,3305,23871,80127918,00,0.00,N,2,75, +20250619,3370,3410,3450,3330,35303,119966729,00,0.00,N,5,-10, +20250618,3380,3220,3390,3155,53498,175818819,00,0.00,N,2,110, +20250617,3270,3290,3450,3225,36249,120801498,00,0.00,N,5,-20, +20250616,3290,3340,3345,3210,30975,100569074,00,0.00,N,5,-50, +20250613,3340,3495,3495,3255,40854,135890846,00,0.00,N,5,-120, +20250612,3460,3520,3520,3430,39242,136070895,00,0.00,N,5,-30, +20250611,3490,3490,3695,3450,232555,824671534,00,0.00,N,2,30, +20250610,3460,3445,3530,3400,74871,259329135,00,0.00,N,2,70, +20250609,3390,3370,3415,3310,64484,217700560,00,0.00,N,2,45, +20250605,3345,3250,3385,3210,141933,469949858,00,0.00,N,2,105, +20250604,3240,3275,3315,3195,38073,122920584,00,0.00,N,5,-25, +20250602,3265,3310,3310,3200,69856,226919604,00,0.00,N,2,65, +20250530,3200,3000,3870,2900,828989,2829638885,00,0.00,N,2,170, +20250529,3030,3035,3090,3030,11676,35481165,00,0.00,N,5,-5, +20250528,3035,2900,3125,2900,58453,177214190,00,0.00,N,2,155, +20250527,2880,2970,2970,2880,23095,66846216,00,0.00,N,5,-90, +20250526,2970,2890,2980,2890,18254,53923095,00,0.00,N,2,80, +20250523,2890,2900,2955,2880,18051,52513470,00,0.00,N,5,-35, +20250522,2925,2980,3010,2895,22505,65729922,00,0.00,N,5,-55, +20250521,2980,2940,3020,2940,18176,54183975,00,0.00,N,2,10, +20250520,2970,2995,3030,2950,15400,45832520,00,0.00,N,2,20, +20250519,2950,3070,3100,2950,32064,95786000,00,0.00,N,5,-120, 20250516,3070,3160,3180,3060,29079,90578900,00,0.00,N,5,-90, 20250515,3160,3245,3245,3155,22421,71160340,00,0.00,N,5,-55, 20250514,3215,3275,3275,3175,26912,86148180,00,0.00,N,2,5, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index d8cdea44448a..275190386a40 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250625,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250624,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250623,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250620,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250619,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250618,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250617,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250616,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250613,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250612,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250611,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250610,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250609,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250605,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250604,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250602,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250530,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250529,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250528,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250527,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250526,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250523,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250522,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250521,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250520,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250519,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250516,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250515,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250514,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250513,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250512,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250514,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250513,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250512,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250509,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250508,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250507,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 77561af7d0cd..d6f789120100 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2150,2490,2490,1950,5134,11164700,00,0.00,N,5,-140, +20250624,2290,2390,2390,2290,9,20710,00,0.00,N,5,-140, +20250623,2430,2430,2430,2430,1,2430,00,0.00,N,2,300, +20250620,2130,2375,2375,1999,172,349855,00,0.00,N,2,30, +20250619,2100,2190,2190,2050,62,128190,00,0.00,N,2,101, +20250618,1999,2330,2330,1730,2057,3575435,00,0.00,N,5,-31, +20250617,2030,2145,2195,1825,507,939963,00,0.00,N,5,-115, +20250616,2145,2145,2145,2145,1,2145,00,0.00,N,2,236, +20250613,1909,2025,2025,1657,318,542489,00,0.00,N,5,-40, +20250612,1949,2000,2100,1700,1463,2490998,00,0.00,N,5,-51, +20250611,2000,2105,2105,1785,2011,3591053,00,0.00,N,5,-95, +20250610,2095,2245,2245,1885,469,889240,00,0.00,N,5,-120, +20250609,2215,2095,2215,1640,502,912365,00,0.00,N,1,286, +20250605,1929,2035,2035,1637,145,267467,00,0.00,N,2,4, +20250604,1925,2190,2190,1654,12,21934,00,0.00,N,5,-20, +20250602,1945,2200,2200,1654,218,406681,00,0.00,N,3,0, +20250530,1945,2060,2060,1945,2,4005,00,0.00,N,2,50, +20250529,1895,2095,2095,1615,22,37025,00,0.00,N,5,-5, +20250528,1900,2100,2100,1799,162,299390,00,0.00,N,2,47, +20250527,1853,2145,2145,1615,28,46991,00,0.00,N,5,-47, +20250526,1900,2035,2035,1689,120,218808,00,0.00,N,5,-87, +20250523,1987,1989,1989,1530,12,19276,00,0.00,N,2,187, +20250522,1800,2125,2125,1573,125,203350,00,0.00,N,5,-50, +20250521,1850,2160,2160,1598,24,39166,00,0.00,N,5,-30, +20250520,1880,2000,2000,1700,274,488672,00,0.00,N,5,-13, +20250519,1893,2265,2265,1675,7,12533,00,0.00,N,5,-77, 20250516,1970,1995,1995,1654,11,20461,00,0.00,N,2,25, 20250515,1945,2150,2150,1657,265,515156,00,0.00,N,5,-4, 20250514,1949,1879,1959,1598,25,43472,00,0.00,N,2,69, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index c48b10c72dea..f41ea2a286ad 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8250,8050,8310,7920,261959,2138506605,00,0.00,N,2,260, +20250624,7990,7820,8100,7820,188820,1507229820,00,0.00,N,2,260, +20250623,7730,7900,7900,7670,72548,561816805,00,0.00,N,5,-250, +20250620,7980,7740,8070,7640,127434,1006382175,00,0.00,N,2,240, +20250619,7740,7640,7830,7620,50834,392643625,00,0.00,N,2,30, +20250618,7710,7750,7800,7630,71167,549038285,00,0.00,N,5,-90, +20250617,7800,7720,7880,7610,82783,641918435,00,0.00,N,2,100, +20250616,7700,7760,7820,7540,110919,849526965,00,0.00,N,5,-110, +20250613,7810,8170,8170,7780,118155,933941705,00,0.00,N,5,-270, +20250612,8080,8090,8270,8020,117506,956978520,00,0.00,N,3,0, +20250611,8080,7980,8150,7960,93064,749281890,00,0.00,N,2,110, +20250610,7970,7910,8030,7870,86438,687366395,00,0.00,N,2,10, +20250609,7960,8070,8110,7880,145727,1159327050,00,0.00,N,5,-110, +20250605,8070,8120,8240,7970,134767,1090888340,00,0.00,N,5,-50, +20250604,8120,8200,8280,8070,124868,1017089845,00,0.00,N,5,-40, +20250602,8160,8400,8770,8130,388469,3264300790,00,0.00,N,3,0, +20250530,8160,8140,8420,8050,325108,2673539790,00,0.00,N,2,40, +20250529,8120,8200,8380,8090,356658,2923409975,00,0.00,N,5,-200, +20250528,8320,9010,9330,8140,4295757,37613628190,00,0.00,N,2,390, +20250527,7930,7740,7950,7620,140650,1107979625,00,0.00,N,2,130, +20250526,7800,7660,8000,7640,109143,859067795,00,0.00,N,2,60, +20250523,7740,7850,7900,7730,72900,568240995,00,0.00,N,5,-50, +20250522,7790,7860,7920,7740,78074,607897390,00,0.00,N,5,-170, +20250521,7960,7650,8250,7650,136491,1079997830,00,0.00,N,2,300, +20250520,7660,7900,8040,7660,116451,905279905,00,0.00,N,5,-280, +20250519,7940,7880,8090,7750,142761,1132760180,00,0.00,N,5,-40, 20250516,7980,8370,8390,7900,260764,2101947810,00,0.00,N,5,-410, 20250515,8390,8670,8670,8340,120166,1012322100,00,0.00,N,5,-190, 20250514,8580,8370,8600,8230,184207,1550188615,00,0.00,N,2,210, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 95a50f18c85a..ac6f6182bae7 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1265,1306,1319,1258,100307,128566414,00,0.00,N,5,-41, +20250624,1306,1325,1326,1301,55590,72815567,00,0.00,N,5,-6, +20250623,1312,1312,1315,1296,51054,66483979,00,0.00,N,3,0, +20250620,1312,1327,1327,1300,29216,38300276,00,0.00,N,2,3, +20250619,1309,1300,1338,1300,43485,56924289,00,0.00,N,5,-1, +20250618,1310,1298,1349,1291,82071,107491324,00,0.00,N,2,12, +20250617,1298,1318,1332,1292,101736,133511766,00,0.00,N,5,-19, +20250616,1317,1350,1350,1313,109965,145989975,00,0.00,N,5,-1, +20250613,1318,1373,1390,1315,182273,243206489,00,0.00,N,5,-54, +20250612,1372,1332,1401,1302,418224,566039878,00,0.00,N,2,70, +20250611,1302,1314,1330,1299,195954,256213185,00,0.00,N,2,4, +20250610,1298,1273,1470,1256,1629171,2255175639,00,0.00,N,2,43, +20250609,1255,1253,1272,1246,33376,41831160,00,0.00,N,2,2, +20250605,1253,1272,1272,1243,17242,21561969,00,0.00,N,2,8, +20250604,1245,1240,1270,1240,15908,19839554,00,0.00,N,2,5, +20250602,1240,1265,1285,1235,56437,70471735,00,0.00,N,5,-25, +20250530,1265,1253,1274,1251,23578,29614191,00,0.00,N,3,0, +20250529,1265,1261,1269,1253,28584,36046710,00,0.00,N,2,5, +20250528,1260,1261,1261,1242,28657,35892740,00,0.00,N,2,3, +20250527,1257,1254,1267,1225,39016,48481390,00,0.00,N,2,3, +20250526,1254,1270,1270,1210,31264,38664733,00,0.00,N,2,22, +20250523,1232,1252,1256,1222,77766,96271714,00,0.00,N,5,-20, +20250522,1252,1286,1286,1237,45265,56446856,00,0.00,N,5,-9, +20250521,1261,1250,1279,1237,87074,110341046,00,0.00,N,2,8, +20250520,1253,1296,1314,1215,324174,404923396,00,0.00,N,5,-43, +20250519,1296,1354,1650,1296,1914029,2805762189,00,0.00,N,5,-58, 20250516,1354,1350,1369,1344,24061,32466054,00,0.00,N,2,4, 20250515,1350,1355,1369,1350,42699,57954667,00,0.00,N,5,-4, 20250514,1354,1365,1365,1346,52571,71226490,00,0.00,N,2,5, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 97c7c71182ca..7d0c930c6a09 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20050,22900,23250,20000,556786,11765513950,00,0.00,N,5,-3200, +20250624,23250,23950,24000,21950,356258,8112219225,00,0.00,N,5,-700, +20250623,23950,20250,24000,20150,704030,15664440600,00,0.00,N,2,3250, +20250620,20700,20600,21150,20000,383872,7917277725,00,0.00,N,5,-100, +20250619,20800,19790,21250,19050,814720,16337645420,00,0.00,N,2,810, +20250618,19990,15990,20850,15600,3607758,67134660875,00,0.00,N,2,3840, +20250617,16150,16200,16350,15670,148874,2394885830,00,0.00,N,5,-20, +20250616,16170,15010,16440,15000,404559,6415221565,00,0.00,N,2,1470, +20250613,14700,15490,15580,14500,257572,3851103430,00,0.00,N,5,-750, +20250612,15450,15800,15870,15340,179280,2786745995,00,0.00,N,5,-180, +20250611,15630,15510,15700,15220,127355,1966129740,00,0.00,N,2,10, +20250610,15620,15220,16100,14900,317989,4917174515,00,0.00,N,2,170, +20250609,15450,15330,16100,15210,542329,8440823625,00,0.00,N,2,350, +20250605,15100,15830,15980,14800,757528,11586559390,00,0.00,N,5,-610, +20250604,15710,14900,17790,13820,3732011,61379341065,00,0.00,N,2,1630, +20250602,14080,13680,14370,13280,152363,2116332560,00,0.00,N,2,750, +20250530,13330,12990,13430,12810,48638,638451210,00,0.00,N,2,360, +20250529,12970,12630,13180,12630,54954,712095940,00,0.00,N,2,350, +20250528,12620,13480,13590,12620,79056,1035159780,00,0.00,N,5,-680, +20250527,13300,13500,13620,13110,68916,920863500,00,0.00,N,5,-90, +20250526,13390,12980,13700,12730,129282,1726303340,00,0.00,N,2,410, +20250523,12980,12500,13160,12330,106045,1365682230,00,0.00,N,2,650, +20250522,12330,13130,13240,12250,64259,803717180,00,0.00,N,5,-800, +20250521,13130,12650,13180,12400,99472,1276047630,00,0.00,N,2,430, +20250520,12700,12490,12900,12400,50817,641132360,00,0.00,N,2,50, +20250519,12650,12850,12850,12000,69251,866991510,00,0.00,N,5,-330, 20250516,12980,13810,14070,12950,88283,1178463255,00,0.00,N,5,-930, 20250515,13910,14590,14650,13860,94156,1340925920,00,0.00,N,5,-660, 20250514,14570,12760,14590,12570,286885,3986658105,00,0.00,N,2,1930, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index f50f9585ad35..50590da2c635 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9560,9480,9650,9340,28089,266909060,00,0.00,N,2,60, +20250624,9500,9300,9590,9150,34708,323592335,00,0.00,N,2,180, +20250623,9320,8840,9720,8610,186044,1737111540,00,0.00,N,2,470, +20250620,8850,8580,8890,8480,45781,400500605,00,0.00,N,2,330, +20250619,8520,8430,8580,8430,4046,34342975,00,0.00,N,5,-10, +20250618,8530,8590,8590,8400,10213,86333380,00,0.00,N,3,0, +20250617,8530,8490,8780,8280,31627,267884470,00,0.00,N,2,60, +20250616,8470,8320,8500,8240,10521,88371050,00,0.00,N,2,150, +20250613,8320,8350,8360,8160,20128,165637525,00,0.00,N,5,-30, +20250612,8350,8470,8470,8350,8473,71106150,00,0.00,N,5,-120, +20250611,8470,8390,8490,8320,10991,92745065,00,0.00,N,2,160, +20250610,8310,8410,8470,8260,19631,164020130,00,0.00,N,5,-100, +20250609,8410,8350,8430,8340,12275,103055140,00,0.00,N,2,60, +20250605,8350,8290,8440,8210,22710,189102970,00,0.00,N,2,150, +20250604,8200,8180,8380,8140,32468,266920620,00,0.00,N,2,20, +20250602,8180,8110,8220,8020,2733,22220185,00,0.00,N,2,70, +20250530,8110,8180,8180,8040,3348,27107960,00,0.00,N,5,-70, +20250529,8180,8140,8190,8050,5465,44552840,00,0.00,N,2,50, +20250528,8130,8040,8240,8020,12150,98659710,00,0.00,N,2,90, +20250527,8040,8170,8170,8040,9647,77963880,00,0.00,N,5,-130, +20250526,8170,8110,8170,8040,5831,47057590,00,0.00,N,2,40, +20250523,8130,8100,8130,8000,3560,28677840,00,0.00,N,2,30, +20250522,8100,8220,8220,8050,2901,23519510,00,0.00,N,5,-130, +20250521,8230,8190,8290,8070,11095,90707040,00,0.00,N,2,40, +20250520,8190,8150,8230,8060,3851,31356120,00,0.00,N,5,-40, +20250519,8230,8220,8270,8050,10403,84524490,00,0.00,N,5,-50, 20250516,8280,8450,8490,8100,19938,163709020,00,0.00,N,5,-20, 20250515,8300,8290,8490,8240,12157,101729440,00,0.00,N,2,10, 20250514,8290,8420,8420,8150,3764,31093390,00,0.00,N,5,-50, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 244924fcbad4..6b2c2727eec9 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8380,8400,8440,8350,1355885,11116539920,00,0.00,N,5,-20, +20250624,8400,8380,8440,8290,165855,1390267985,00,0.00,N,2,20, +20250623,8380,8370,8390,8300,57637,481067070,00,0.00,N,2,70, +20250620,8310,8340,8410,8280,2955185,24726084074,00,0.00,N,5,-50, +20250619,8360,8320,8420,8300,92195,770100820,00,0.00,N,2,40, +20250618,8320,8130,8330,8090,376641,3107349910,00,0.00,N,2,230, +20250617,8090,8060,8130,8030,172146,1391412320,00,0.00,N,2,50, +20250616,8040,8110,8160,8040,232323,1887769880,00,0.00,N,5,-70, +20250613,8110,8050,8250,8000,3188862,25311182109,00,0.00,N,2,40, +20250612,8070,8150,8170,7950,179203,1438269955,00,0.00,N,5,-80, +20250611,8150,8120,8150,8100,63077,513204335,00,0.00,N,2,30, +20250610,8120,8070,8160,8050,140157,1137879655,00,0.00,N,2,50, +20250609,8070,8010,8080,7970,84332,676400745,00,0.00,N,2,100, +20250605,7970,7980,8000,7900,52029,414937940,00,0.00,N,5,-10, +20250604,7980,7920,8000,7860,68935,548411525,00,0.00,N,2,120, +20250602,7860,7870,7870,7740,91855,713774765,00,0.00,N,2,100, +20250530,7760,7910,7910,7750,97619,757624220,00,0.00,N,5,-150, +20250529,7910,7970,7970,7660,166069,1288897425,00,0.00,N,5,-110, +20250528,8020,8090,8090,7930,23844,190646615,00,0.00,N,5,-70, +20250527,8090,8060,8090,8030,28777,232398105,00,0.00,N,5,-10, +20250526,8100,8030,8140,7970,66098,532124435,00,0.00,N,2,100, +20250523,8000,7940,8030,7900,46116,368094875,00,0.00,N,2,70, +20250522,7930,7890,7930,7860,23218,183419190,00,0.00,N,2,40, +20250521,7890,7850,7890,7840,28651,225411570,00,0.00,N,2,40, +20250520,7850,7820,7850,7770,29047,227248630,00,0.00,N,2,30, +20250519,7820,7840,7840,7780,21233,165918745,00,0.00,N,3,0, 20250516,7820,7850,7850,7770,13896,108355595,00,0.00,N,3,0, 20250515,7820,7830,7830,7780,18903,147581070,00,0.00,N,2,10, 20250514,7810,7830,7830,7730,46840,364906855,00,0.00,N,5,-20, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index df077dde2996..ff604c02bd71 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,32700,33200,33400,32300,28801,944784275,00,0.00,N,5,-400, +20250624,33100,32000,33450,31950,50172,1645471750,00,0.00,N,2,1550, +20250623,31550,32450,32450,31100,72832,2300654750,00,0.00,N,5,-750, +20250620,32300,32200,33000,31750,41934,1353799700,00,0.00,N,2,150, +20250619,32150,33150,33300,32150,35651,1161103750,00,0.00,N,5,-600, +20250618,32750,33500,33700,32700,36506,1207600600,00,0.00,N,5,-550, +20250617,33300,33500,35250,32250,132205,4463698700,00,0.00,N,2,250, +20250616,33050,33550,33700,32800,38118,1268421950,00,0.00,N,5,-600, +20250613,33650,36250,36650,32600,116076,3998627600,00,0.00,N,5,-550, +20250612,34200,32700,35500,32450,148940,5124368850,00,0.00,N,2,1500, +20250611,32700,32600,33450,32500,22666,743061100,00,0.00,N,2,100, +20250610,32600,33000,33000,32050,23223,754581650,00,0.00,N,5,-250, +20250609,32850,33100,33300,32550,26268,864440100,00,0.00,N,3,0, +20250605,32850,32050,33350,32050,24613,807538925,00,0.00,N,2,500, +20250604,32350,31200,32500,30900,34477,1099933975,00,0.00,N,2,1650, +20250602,30700,31050,31400,30250,75160,2306070300,00,0.00,N,5,-350, +20250530,31050,32200,32450,30750,55050,1721637550,00,0.00,N,5,-1300, +20250529,32350,32750,32800,32000,15954,517451350,00,0.00,N,2,50, +20250528,32300,32750,33350,32300,26041,852301275,00,0.00,N,5,-50, +20250527,32350,32050,32800,32050,21970,711338700,00,0.00,N,3,0, +20250526,32350,32050,33200,31900,32596,1064333975,00,0.00,N,2,300, +20250523,32050,33900,33900,32050,36480,1192417650,00,0.00,N,5,-1050, +20250522,33100,34400,34600,33000,48257,1622023225,00,0.00,N,5,-2000, +20250521,35100,36700,37350,34800,80231,2914166875,00,0.00,N,5,-550, +20250520,35650,34650,36500,33650,115784,4082026375,00,0.00,N,2,2150, +20250519,33500,32900,35100,32700,119562,4076453200,00,0.00,N,2,1700, 20250516,31800,33250,33550,31500,49414,1593728325,00,0.00,N,5,-1600, 20250515,33400,33200,34750,32300,78862,2671368275,00,0.00,N,2,400, 20250514,33000,32100,33000,31700,51604,1673387575,00,0.00,N,2,1100, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 119eb1f23354..ffe9819bffa0 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5600,5630,5630,5460,18722,104019650,00,0.00,N,2,70, +20250624,5530,5360,5590,5360,41118,226762765,00,0.00,N,2,210, +20250623,5320,5480,5480,5270,32322,172365635,00,0.00,N,5,-170, +20250620,5490,5480,5540,5390,34153,186895425,00,0.00,N,3,0, +20250619,5490,5710,5710,5400,42799,235270430,00,0.00,N,2,80, +20250618,5410,5410,5580,5340,60801,330809590,00,0.00,N,5,-30, +20250617,5440,5650,5660,5400,72963,399828185,00,0.00,N,5,-160, +20250616,5600,5760,5760,5570,33533,188455900,00,0.00,N,5,-150, +20250613,5750,6000,6040,5700,39798,230036670,00,0.00,N,5,-240, +20250612,5990,5930,6030,5880,24030,143784105,00,0.00,N,2,60, +20250611,5930,5850,5960,5830,23502,138382605,00,0.00,N,2,80, +20250610,5850,5830,5910,5770,21183,123442420,00,0.00,N,2,20, +20250609,5830,5840,5890,5770,19406,112956330,00,0.00,N,5,-60, +20250605,5890,5810,6010,5810,26928,159176095,00,0.00,N,2,90, +20250604,5800,5680,5860,5680,25316,146729880,00,0.00,N,2,100, +20250602,5700,5940,5940,5670,30684,174869550,00,0.00,N,5,-90, +20250530,5790,5930,5930,5700,12617,72548230,00,0.00,N,5,-50, +20250529,5840,5800,5890,5760,23138,134680550,00,0.00,N,2,80, +20250528,5760,5580,5800,5580,39599,226891025,00,0.00,N,2,200, +20250527,5560,5960,5960,5540,23480,131866790,00,0.00,N,5,-120, +20250526,5680,5720,5890,5680,25381,146105205,00,0.00,N,5,-100, +20250523,5780,5930,5930,5760,54830,319146780,00,0.00,N,5,-190, +20250522,5970,6140,6140,5930,37547,224185700,00,0.00,N,5,-180, +20250521,6150,6080,6260,6080,23858,147524630,00,0.00,N,2,70, +20250520,6080,6350,6350,6060,31616,192760700,00,0.00,N,5,-170, +20250519,6250,6300,6300,6100,32258,200400190,00,0.00,N,5,-80, 20250516,6330,6450,6500,6280,26323,167210520,00,0.00,N,5,-120, 20250515,6450,6550,6550,6410,29569,191277080,00,0.00,N,5,-100, 20250514,6550,6500,6630,6370,35651,232892010,00,0.00,N,2,90, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index e0a013d1a46b..31e1a338752d 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2895,2960,3055,2870,980932,2911969243,00,0.00,N,5,-45, +20250624,2940,2835,2980,2825,750579,2180375279,00,0.00,N,2,130, +20250623,2810,2810,2900,2755,500584,1410539142,00,0.00,N,5,-55, +20250620,2865,2890,2910,2830,593110,1698695163,00,0.00,N,5,-25, +20250619,2890,2970,3240,2880,9039399,27957561121,00,0.00,N,2,85, +20250618,2805,2760,2830,2745,253603,716354014,00,0.00,N,2,25, +20250617,2780,2865,2865,2730,350161,979439918,00,0.00,N,5,-25, +20250616,2805,2710,2815,2700,357738,987084023,00,0.00,N,2,45, +20250613,2760,2820,2825,2730,573878,1585185949,00,0.00,N,5,-65, +20250612,2825,2910,2930,2825,881660,2520868098,00,0.00,N,5,-110, +20250611,2935,2950,3020,2855,2079497,6119160124,00,0.00,N,5,-10, +20250610,2945,2970,3590,2865,22459513,74269892614,00,0.00,N,2,165, +20250609,2780,2750,2815,2750,875351,2447633619,00,0.00,N,2,40, +20250605,2740,2750,2800,2700,817416,2242942465,00,0.00,N,2,30, +20250604,2710,2685,2880,2630,2432978,6746455702,00,0.00,N,2,45, +20250602,2665,2610,3085,2610,18499767,53253808359,00,0.00,N,2,155, +20250530,2510,2620,2620,2500,141593,360475657,00,0.00,N,5,-90, +20250529,2600,2575,2605,2540,134772,346886872,00,0.00,N,2,30, +20250528,2570,2540,2570,2445,208597,528381756,00,0.00,N,2,45, +20250527,2525,2590,2590,2520,105715,268157366,00,0.00,N,5,-10, +20250526,2535,2575,2580,2505,98363,250787539,00,0.00,N,5,-20, +20250523,2555,2535,2560,2495,191978,485108937,00,0.00,N,2,10, +20250522,2545,2560,2580,2525,141028,359530216,00,0.00,N,5,-20, +20250521,2565,2550,2615,2550,105750,272694344,00,0.00,N,5,-5, +20250520,2570,2600,2640,2545,191325,491715999,00,0.00,N,5,-25, +20250519,2595,2635,2665,2550,237152,615189352,00,0.00,N,5,-55, 20250516,2650,2710,2725,2605,331517,876233113,00,0.00,N,5,-50, 20250515,2700,2735,2825,2700,401170,1101674731,00,0.00,N,5,-30, 20250514,2730,2710,2800,2665,451885,1238211201,00,0.00,N,2,20, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 3bd072dcbae3..5215b3847849 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11670,12250,12270,11630,352810,4167586735,00,0.00,N,5,-230, +20250624,11900,11290,12070,11290,804241,9465822735,00,0.00,N,2,780, +20250623,11120,11250,11260,10910,278190,3073502535,00,0.00,N,5,-220, +20250620,11340,11370,11570,11220,271231,3077958090,00,0.00,N,5,-60, +20250619,11400,11190,11410,11080,200737,2254104500,00,0.00,N,2,260, +20250618,11140,11010,11390,10910,154554,1725855215,00,0.00,N,2,10, +20250617,11130,11320,11480,10920,269206,3027103810,00,0.00,N,5,-150, +20250616,11280,11280,11300,11040,238344,2664169625,00,0.00,N,5,-170, +20250613,11450,11190,11460,10900,393049,4406289600,00,0.00,N,2,280, +20250612,11170,11160,11790,11120,612301,6950979700,00,0.00,N,2,50, +20250611,11120,11200,11320,11050,223222,2497311235,00,0.00,N,5,-60, +20250610,11180,11400,11400,11010,208386,2330279580,00,0.00,N,5,-20, +20250609,11200,11000,11450,10910,436595,4897189665,00,0.00,N,2,420, +20250605,10780,10700,10900,10530,197244,2120131845,00,0.00,N,2,250, +20250604,10530,10210,10630,10200,242491,2545520860,00,0.00,N,2,440, +20250602,10090,10200,10270,10080,116288,1180217115,00,0.00,N,5,-130, +20250530,10220,10390,10400,10200,89491,917963290,00,0.00,N,5,-170, +20250529,10390,10300,10490,10170,176189,1824907980,00,0.00,N,2,230, +20250528,10160,10080,10260,10000,133471,1352221990,00,0.00,N,2,130, +20250527,10030,10000,10080,9940,112279,1122519060,00,0.00,N,2,30, +20250526,10000,10100,10320,10000,134486,1360243110,00,0.00,N,5,-90, +20250523,10090,10160,10260,9980,155071,1562225895,00,0.00,N,5,-60, +20250522,10150,10200,10320,10110,98738,1006600055,00,0.00,N,5,-140, +20250521,10290,10480,10680,10240,214367,2230177015,00,0.00,N,5,-220, +20250520,10510,10890,10890,10500,123457,1306377110,00,0.00,N,5,-120, +20250519,10630,11000,11250,10530,224566,2424202690,00,0.00,N,5,-310, 20250516,10940,11260,11270,10870,233840,2571976495,00,0.00,N,5,-350, 20250515,11290,11610,11660,11230,200299,2283408445,00,0.00,N,5,-150, 20250514,11440,11120,11520,10980,377919,4268184105,00,0.00,N,2,330, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 27beffc81c77..51f150b434c1 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5380,5260,5450,5250,81304,436412220,00,0.00,N,2,100, +20250624,5280,5220,5320,5190,100540,528248700,00,0.00,N,2,60, +20250623,5220,5210,5220,5160,37179,193265110,00,0.00,N,2,10, +20250620,5210,5210,5250,5160,89749,465591350,00,0.00,N,3,0, +20250619,5210,5240,5240,5140,105622,545574125,00,0.00,N,5,-20, +20250618,5230,5250,5250,5120,119622,620267545,00,0.00,N,5,-20, +20250617,5250,5100,5250,5060,105563,540774790,00,0.00,N,2,150, +20250616,5100,5170,5200,5100,102541,527416875,00,0.00,N,5,-80, +20250613,5180,5200,5230,5080,158141,810711410,00,0.00,N,5,-20, +20250612,5200,5140,5200,5000,164618,842742465,00,0.00,N,2,60, +20250611,5140,5140,5230,5040,80448,412577285,00,0.00,N,5,-50, +20250610,5190,5110,5200,5000,61511,312870380,00,0.00,N,2,110, +20250609,5080,5130,5130,4985,78572,395577596,00,0.00,N,5,-50, +20250605,5130,5200,5210,5030,78659,402545425,00,0.00,N,2,10, +20250604,5120,5120,5240,5050,91206,467203770,00,0.00,N,2,60, +20250602,5060,5120,5150,5000,73670,371798485,00,0.00,N,5,-70, +20250530,5130,5160,5160,5070,30772,157457830,00,0.00,N,5,-20, +20250529,5150,5080,5170,5080,51694,265134925,02,0.00,N,3,0, +20250528,5150,5180,5200,5070,48763,250465670,00,0.00,N,5,-30, +20250527,5180,5250,5250,5140,29134,150341045,00,0.00,N,5,-40, +20250526,5220,5210,5240,5120,34790,179852895,00,0.00,N,2,10, +20250523,5210,5200,5230,5170,16048,83511135,00,0.00,N,2,10, +20250522,5200,5220,5220,5130,27522,142161125,00,0.00,N,5,-20, +20250521,5220,5200,5250,5180,31646,164852705,00,0.00,N,2,20, +20250520,5200,5150,5200,5150,23303,120599705,00,0.00,N,2,50, +20250519,5150,5250,5310,5120,40130,206973115,00,0.00,N,5,-100, 20250516,5250,5200,5250,5120,35243,182216625,00,0.00,N,2,50, 20250515,5200,5380,5380,5160,59871,312218470,00,0.00,N,5,-180, 20250514,5380,5410,5430,5350,41827,224926775,00,0.00,N,5,-30, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index c272f97a81c3..51a616cdad9c 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3685,3690,3735,3600,110103,404943692,00,0.00,N,2,30, +20250624,3655,3570,3725,3570,121337,441160879,00,0.00,N,2,95, +20250623,3560,3635,3640,3505,235555,836676516,00,0.00,N,5,-125, +20250620,3685,3710,3730,3625,129004,473201654,00,0.00,N,5,-20, +20250619,3705,3715,3745,3630,138846,514066002,00,0.00,N,2,10, +20250618,3695,3720,3760,3650,205344,759120795,00,0.00,N,5,-25, +20250617,3720,3625,3720,3535,237372,865716026,00,0.00,N,2,50, +20250616,3670,3630,3720,3580,278979,1015018124,00,0.00,N,2,40, +20250613,3630,3625,3960,3575,1695503,6352057709,00,0.00,N,2,10, +20250612,3620,3680,3680,3600,133546,484731567,00,0.00,N,5,-60, +20250611,3680,3560,3685,3560,209110,759818982,00,0.00,N,2,100, +20250610,3580,3525,3635,3475,238308,852896501,00,0.00,N,2,55, +20250609,3525,3500,3560,3480,139848,492363590,00,0.00,N,2,50, +20250605,3475,3480,3825,3460,974949,3525806823,00,0.00,N,5,-5, +20250604,3480,3425,3490,3420,45048,155474125,00,0.00,N,2,60, +20250602,3420,3370,3440,3360,48181,163685986,00,0.00,N,2,25, +20250530,3395,3455,3460,3370,54046,184452645,00,0.00,N,5,-35, +20250529,3430,3440,3485,3395,43500,149000125,00,0.00,N,3,0, +20250528,3430,3465,3470,3390,44632,152717675,00,0.00,N,3,0, +20250527,3430,3450,3505,3360,156174,537313467,00,0.00,N,5,-20, +20250526,3450,3340,3485,3340,123777,423833930,00,0.00,N,2,95, +20250523,3355,3310,3370,3270,76397,253896320,00,0.00,N,2,20, +20250522,3335,3320,3335,3250,40318,132965070,00,0.00,N,2,35, +20250521,3300,3265,3320,3260,31444,103400955,00,0.00,N,2,15, +20250520,3285,3305,3375,3205,42340,138734475,00,0.00,N,5,-15, +20250519,3300,3350,3350,3255,71514,234830205,00,0.00,N,5,-60, 20250516,3360,3430,3480,3350,64803,219582163,00,0.00,N,5,-95, 20250515,3455,3455,3475,3385,70247,240748865,00,0.00,N,5,-10, 20250514,3465,3505,3510,3420,65726,227841615,00,0.00,N,5,-10, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index f4aeac193e9a..7cf03e015933 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9520,9520,9720,9400,48389,462796180,00,0.00,N,2,90, +20250624,9430,9290,9430,9290,34657,324225430,00,0.00,N,2,140, +20250623,9290,9310,9310,9150,55174,508350230,00,0.00,N,5,-90, +20250620,9380,9360,9440,9290,16308,152397510,00,0.00,N,3,0, +20250619,9380,9400,9480,9310,14180,133031005,00,0.00,N,5,-60, +20250618,9440,9440,9480,9250,19305,180600650,00,0.00,N,3,0, +20250617,9440,9470,9530,9280,28318,265985420,00,0.00,N,5,-30, +20250616,9470,9500,9500,9340,37669,353584735,00,0.00,N,5,-40, +20250613,9510,9740,9780,9370,50108,473863525,00,0.00,N,5,-240, +20250612,9750,9760,9900,9610,65886,644489665,00,0.00,N,5,-10, +20250611,9760,9650,9770,9580,44402,431655970,00,0.00,N,2,110, +20250610,9650,9680,9770,9580,57281,554176000,00,0.00,N,2,40, +20250609,9610,9460,9640,9380,51384,491189560,00,0.00,N,2,160, +20250605,9450,9410,9470,9320,35839,336784670,00,0.00,N,2,50, +20250604,9400,9400,9450,9250,39059,364817630,00,0.00,N,2,90, +20250602,9310,9320,9420,9240,18806,175040960,00,0.00,N,3,0, +20250530,9310,9320,9430,9280,19460,181448060,00,0.00,N,5,-120, +20250529,9430,9190,9440,9180,71015,663488730,00,0.00,N,2,240, +20250528,9190,9150,9190,9100,15724,143837240,00,0.00,N,2,40, +20250527,9150,9180,9180,9080,16339,149154690,00,0.00,N,5,-20, +20250526,9170,9030,9190,9030,17326,158419400,00,0.00,N,2,60, +20250523,9110,9100,9140,8990,25882,234479885,00,0.00,N,2,10, +20250522,9100,9140,9170,9040,17586,159802710,00,0.00,N,5,-40, +20250521,9140,9230,9240,9050,39408,359714980,00,0.00,N,5,-60, +20250520,9200,9080,9270,9080,28828,264555425,00,0.00,N,2,110, +20250519,9090,9250,9250,8900,37412,339410620,00,0.00,N,5,-150, 20250516,9240,9360,9370,9170,33868,312722025,00,0.00,N,5,-110, 20250515,9350,9370,9440,9210,49217,458599850,00,0.00,N,5,-30, 20250514,9380,9300,9400,9200,30455,284170755,00,0.00,N,2,80, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 1a941024844a..5dc68078454a 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11120,11100,11920,10960,340395,3875048550,00,0.00,N,2,20, +20250624,11100,10380,11140,10380,275558,3012498080,00,0.00,N,2,770, +20250623,10330,10290,10860,9860,167240,1744737620,00,0.00,N,2,10, +20250620,10320,10510,10630,9700,121080,1254069585,00,0.00,N,5,-260, +20250619,10580,11310,11310,10580,273950,2960809575,00,0.00,N,5,-720, +20250618,11300,11090,11800,10780,768342,8692372240,00,0.00,N,2,600, +20250617,10700,10500,10840,9940,236669,2464307825,00,0.00,N,2,310, +20250616,10390,10340,10500,10050,139024,1429214215,00,0.00,N,2,50, +20250613,10340,11010,11130,10320,230672,2448907965,00,0.00,N,5,-560, +20250612,10900,10430,11000,10360,315310,3399036690,00,0.00,N,2,640, +20250611,10260,9890,10360,9810,173478,1765359370,00,0.00,N,2,570, +20250610,9690,9780,9830,9670,65571,638049820,00,0.00,N,3,0, +20250609,9690,10030,10150,9600,124949,1224172230,00,0.00,N,5,-420, +20250605,10110,10270,10490,10070,98845,1015234340,00,0.00,N,5,-230, +20250604,10340,10260,10350,10140,109634,1124425475,00,0.00,N,2,150, +20250602,10190,10000,10250,9910,65851,666930220,00,0.00,N,2,210, +20250530,9980,10140,10200,9800,126004,1261780150,00,0.00,N,5,-170, +20250529,10150,10360,10410,10010,136454,1391340630,00,0.00,N,2,90, +20250528,10060,9900,10340,9900,123551,1253159545,00,0.00,N,2,160, +20250527,9900,10300,10380,9820,119530,1197925870,00,0.00,N,5,-280, +20250526,10180,9350,10300,9340,331786,3352398365,00,0.00,N,2,810, +20250523,9370,9520,9680,9250,84620,799624695,00,0.00,N,5,-230, +20250522,9600,9790,9880,9400,84873,820827020,00,0.00,N,5,-190, +20250521,9790,9600,9870,9410,150074,1443138410,00,0.00,N,2,310, +20250520,9480,9030,10180,8650,644704,6257691555,00,0.00,N,2,500, +20250519,8980,8690,8980,8470,182991,1605581290,00,0.00,N,2,510, 20250516,8470,8120,8920,7880,190935,1643312985,00,0.00,N,2,350, 20250515,8120,8100,8400,7770,64068,521758010,00,0.00,N,2,20, 20250514,8100,7970,8120,7850,33338,267143890,00,0.00,N,2,260, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 987ea442244c..2e66fc64a65f 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28600,28150,30950,27000,383404,11093997950,00,0.00,N,2,300, +20250624,28300,27750,28500,26250,169962,4617827725,00,0.00,N,2,700, +20250623,27600,28050,28150,26000,243665,6605666000,00,0.00,N,5,-450, +20250620,28050,27100,30000,26400,425695,11961823375,00,0.00,N,2,650, +20250619,27400,28950,29200,26600,433256,12043870825,00,0.00,N,5,-1550, +20250618,28950,28850,33200,26000,2436790,72704165875,00,0.00,N,2,2450, +20250617,26500,24000,26500,22000,476213,11902296675,00,0.00,N,1,6100, +20250616,20400,20400,20400,20400,158325,3229830000,00,0.00,N,1,4680, +20250613,15720,16750,17320,15710,182311,2962746875,00,0.00,N,5,-1260, +20250612,16980,17880,18900,16100,865342,15052018785,00,0.00,N,2,860, +20250611,16120,14280,16120,13390,337990,5250215025,00,0.00,N,1,3720, +20250610,12400,11660,12820,11400,132371,1612702425,00,0.00,N,2,1190, +20250609,11210,10550,11380,10550,37949,420003490,00,0.00,N,2,670, +20250605,10540,10620,10900,10390,23383,248813590,00,0.00,N,5,-180, +20250604,10720,10150,10720,10000,18852,196114940,00,0.00,N,2,570, +20250602,10150,10230,10230,9810,5279,52796920,00,0.00,N,2,160, +20250530,9990,10010,10120,9800,2950,29391350,00,0.00,N,5,-10, +20250529,10000,9810,10090,9730,2648,26237575,00,0.00,N,2,190, +20250528,9810,9600,9890,9520,8412,81169805,00,0.00,N,2,240, +20250527,9570,9660,9900,9570,1446,13976250,00,0.00,N,5,-200, +20250526,9770,9680,9770,9430,5163,49553530,00,0.00,N,2,90, +20250523,9680,10140,10140,9540,15608,150730080,00,0.00,N,5,-440, +20250522,10120,10340,10340,9860,8257,82588960,00,0.00,N,3,0, +20250521,10120,10160,10390,10120,4109,41981275,00,0.00,N,5,-150, +20250520,10270,10180,10410,10070,6810,70066275,00,0.00,N,2,90, +20250519,10180,10600,10640,10080,12956,132709895,00,0.00,N,5,-420, 20250516,10600,10490,10650,10140,7608,78816600,00,0.00,N,2,100, 20250515,10500,10200,10500,10140,12455,127618220,00,0.00,N,2,220, 20250514,10280,10390,10490,10200,5820,59846040,00,0.00,N,5,-120, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 322de5790f44..a95ba5cfa8d3 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11710,11750,11830,11560,16573,193861785,00,0.00,N,5,-90, +20250624,11800,11910,11920,11630,35898,420627580,00,0.00,N,2,30, +20250623,11770,11840,11840,11200,16162,187965245,00,0.00,N,5,-70, +20250620,11840,11760,11870,11600,28096,330546315,00,0.00,N,2,110, +20250619,11730,11900,11930,11650,33956,399120095,00,0.00,N,5,-10, +20250618,11740,10990,11800,10870,85291,988503035,00,0.00,N,2,750, +20250617,10990,10880,11250,10820,10373,113581525,00,0.00,N,2,110, +20250616,10880,11050,11050,10770,10699,116344770,00,0.00,N,5,-120, +20250613,11000,11340,11360,10910,19919,221039220,00,0.00,N,5,-220, +20250612,11220,11300,11300,11100,19520,217802565,00,0.00,N,5,-20, +20250611,11240,11240,11360,11120,7347,82453610,00,0.00,N,3,0, +20250610,11240,11320,11480,10800,13956,156790890,00,0.00,N,2,20, +20250609,11220,11000,11280,10890,15364,170953010,00,0.00,N,2,220, +20250605,11000,10960,11100,10710,10073,109858870,00,0.00,N,2,40, +20250604,10960,10750,10970,10710,13517,146242095,00,0.00,N,2,270, +20250602,10690,10720,10830,10610,5521,58985370,00,0.00,N,5,-30, +20250530,10720,10640,10740,10560,5430,57939090,00,0.00,N,2,80, +20250529,10640,10630,10700,10510,6575,69656365,00,0.00,N,2,20, +20250528,10620,10500,10670,10340,11210,117549805,00,0.00,N,2,180, +20250527,10440,10650,10750,10400,15037,158253745,00,0.00,N,5,-230, +20250526,10670,10600,10830,10590,10533,112447770,00,0.00,N,2,80, +20250523,10590,10770,10940,10590,18177,194228040,00,0.00,N,5,-290, +20250522,10880,10880,10880,10610,23120,247176840,00,0.00,N,3,0, +20250521,10880,10950,11300,10760,12020,132464780,00,0.00,N,2,60, +20250520,10820,10700,11190,10700,10758,116685405,00,0.00,N,5,-10, +20250519,10830,11020,11150,10770,17841,195071440,00,0.00,N,5,-320, 20250516,11150,11550,11550,11140,17181,193837570,00,0.00,N,5,-390, 20250515,11540,11700,11850,11500,10453,121054650,00,0.00,N,5,-80, 20250514,11620,11440,11630,11250,9079,104276690,00,0.00,N,2,180, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index f82f58c73de0..cc107f6a09e5 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250625,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250624,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250623,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250620,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250619,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250618,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250617,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250616,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250613,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250612,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250611,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250610,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250609,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250605,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250604,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250602,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250530,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250529,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250528,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250527,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250526,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250523,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250522,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250521,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250520,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250519,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250516,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250515,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250514,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250513,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250512,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250514,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250513,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250512,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250509,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250508,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250507,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index baa73a3fb3c9..28027ef3992e 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3835,3855,3900,3765,143964,547500035,00,0.00,N,5,-15, +20250624,3850,3870,3930,3795,248201,955404446,00,0.00,N,5,-10, +20250623,3860,3870,3960,3710,273089,1052900034,00,0.00,N,5,-45, +20250620,3905,3710,3980,3600,498044,1909886796,00,0.00,N,2,215, +20250619,3690,3600,4200,3550,1563754,6124582419,00,0.00,N,2,130, +20250618,3560,3530,3575,3405,108223,374073784,00,0.00,N,2,120, +20250617,3440,3585,3650,3420,207138,724787971,00,0.00,N,5,-140, +20250616,3580,3505,3690,3365,351405,1251795945,00,0.00,N,2,10, +20250613,3570,3755,3795,3500,196175,701530890,00,0.00,N,5,-185, +20250612,3755,3655,3840,3570,203096,765085948,00,0.00,N,2,125, +20250611,3630,3645,3685,3540,111576,404736194,00,0.00,N,5,-10, +20250610,3640,3515,3970,3455,467857,1763418573,00,0.00,N,2,125, +20250609,3515,3575,3600,3400,102691,358866024,00,0.00,N,5,-25, +20250605,3540,3695,3695,3525,164478,588735330,00,0.00,N,5,-70, +20250604,3610,3705,3755,3580,164593,598458102,00,0.00,N,5,-95, +20250602,3705,3910,3945,3690,169277,632350128,00,0.00,N,5,-160, +20250530,3865,3840,4075,3780,360202,1419465737,00,0.00,N,2,25, +20250529,3840,3740,3875,3705,193393,736767303,00,0.00,N,2,35, +20250528,3805,3750,3975,3745,315884,1214903037,00,0.00,N,2,90, +20250527,3715,3940,3940,3700,307119,1153569016,00,0.00,N,5,-205, +20250526,3920,3990,4040,3775,533988,2071210948,00,0.00,N,2,50, +20250523,3870,3450,3965,3370,1954825,7344765239,00,0.00,N,2,380, +20250522,3490,3370,3685,3310,2556793,8900384518,00,0.00,N,2,235, +20250521,3255,2900,3565,2875,3774011,12607295642,00,0.00,N,2,510, +20250520,2745,2620,2750,2620,59430,160935215,00,0.00,N,2,115, +20250519,2630,2710,2725,2620,92166,244602765,00,0.00,N,5,-110, 20250516,2740,2900,2900,2740,143959,400603623,00,0.00,N,5,-180, 20250515,2920,2930,3080,2885,42861,124932830,00,0.00,N,5,-10, 20250514,2930,2890,2960,2880,39378,115127945,00,0.00,N,2,40, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 0cb7ee1698a5..39f19355329a 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16090,16570,16640,15230,79079,1277848205,00,0.00,N,5,-450, +20250624,16540,16630,17410,16440,49075,815833785,00,0.00,N,2,40, +20250623,16500,16300,16860,16300,45463,749185620,00,0.00,N,5,-440, +20250620,16940,16680,16970,16410,62323,1039689220,00,0.00,N,2,540, +20250619,16400,17000,17000,16400,47556,794071855,00,0.00,N,3,0, +20250618,16400,16510,17080,16200,60077,995858520,00,0.00,N,2,50, +20250617,16350,16420,16900,16220,57299,947672700,00,0.00,N,5,-140, +20250616,16490,16290,16620,16040,81983,1330404735,00,0.00,N,2,20, +20250613,16470,17490,17490,16310,173642,2910895970,00,0.00,N,5,-880, +20250612,17350,17870,17870,17130,56583,982774855,00,0.00,N,5,-350, +20250611,17700,17930,18350,17650,89375,1594001380,00,0.00,N,5,-120, +20250610,17820,18200,18410,17500,117304,2102353535,00,0.00,N,5,-220, +20250609,18040,19030,19140,17250,126549,2295814555,00,0.00,N,5,-940, +20250605,18980,18480,19140,18130,149472,2800424025,00,0.00,N,2,680, +20250604,18300,18650,18840,18010,69795,1284608630,00,0.00,N,5,-140, +20250602,18440,18600,18990,18400,130865,2446355395,00,0.00,N,5,-10, +20250530,18450,17390,18650,17210,175704,3196329245,00,0.00,N,2,1060, +20250529,17390,17750,17750,17130,63870,1106750010,00,0.00,N,5,-130, +20250528,17520,17330,18100,17110,128405,2267316080,00,0.00,N,2,160, +20250527,17360,16350,17690,16300,205539,3534020665,00,0.00,N,2,1270, +20250526,16090,16520,16560,15700,102164,1645533460,00,0.00,N,5,-560, +20250523,16650,16400,16940,16310,152568,2541395350,00,0.00,N,2,300, +20250522,16350,15900,16940,15120,441204,7184997090,00,0.00,N,2,1150, +20250521,15200,14910,15250,14670,101205,1520709780,00,0.00,N,2,450, +20250520,14750,14390,14850,14350,98465,1448177565,00,0.00,N,2,370, +20250519,14380,14010,14390,13940,45508,647513045,00,0.00,N,2,310, 20250516,14070,14380,14380,14040,33759,476570475,00,0.00,N,5,-320, 20250515,14390,13950,14410,13650,59652,838449455,00,0.00,N,2,450, 20250514,13940,13810,14120,13790,44733,624667635,00,0.00,N,5,-70, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 37b38d6a454b..b3fe07e89f73 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8630,8630,8670,8460,73780,631340900,00,0.00,N,5,-10, +20250624,8640,8250,8640,8250,104599,890757335,00,0.00,N,2,480, +20250623,8160,8500,8500,8110,135648,1109459815,00,0.00,N,5,-420, +20250620,8580,8460,8720,8300,144150,1228661965,00,0.00,N,2,190, +20250619,8390,8510,8570,8360,68343,576553285,00,0.00,N,5,-90, +20250618,8480,8430,8560,8380,88681,748653095,00,0.00,N,5,-20, +20250617,8500,8650,8740,8360,98756,840516125,00,0.00,N,5,-70, +20250616,8570,8630,8830,8430,65215,556372320,00,0.00,N,5,-100, +20250613,8670,9160,9160,8630,138791,1216044220,00,0.00,N,5,-300, +20250612,8970,9020,9430,8760,615163,5520623265,00,0.00,N,5,-90, +20250611,9060,8950,9190,8950,88666,802332080,00,0.00,N,2,70, +20250610,8990,9020,9150,8930,62443,562583750,00,0.00,N,5,-30, +20250609,9020,9280,9280,8950,78692,712480180,00,0.00,N,5,-250, +20250605,9270,9180,9350,9090,73965,683029490,00,0.00,N,2,90, +20250604,9180,9000,9270,8990,110604,1013033770,00,0.00,N,2,260, +20250602,8920,9120,9330,8700,154991,1391140230,00,0.00,N,2,310, +20250530,8610,8570,8790,8490,47356,410089990,00,0.00,N,5,-90, +20250529,8700,8820,8840,8150,78524,677380490,00,0.00,N,3,0, +20250528,8700,8140,8720,8140,169684,1441084500,00,0.00,N,2,580, +20250527,8120,8350,8360,8120,69460,569710240,00,0.00,N,5,-280, +20250526,8400,8150,8500,8150,71780,600205895,00,0.00,N,2,200, +20250523,8200,8490,8490,8130,76620,631473075,00,0.00,N,5,-260, +20250522,8460,8590,8590,8300,118334,994150515,00,0.00,N,5,-160, +20250521,8620,8700,8860,8590,63301,550021670,00,0.00,N,3,0, +20250520,8620,9010,9010,8550,79038,686076250,00,0.00,N,5,-210, +20250519,8830,8960,9010,8780,52452,464091370,00,0.00,N,5,-110, 20250516,8940,9250,9250,8900,80150,722794365,00,0.00,N,5,-260, 20250515,9200,9220,9320,9110,48276,444726670,00,0.00,N,5,-80, 20250514,9280,9500,9640,9170,84940,788306970,00,0.00,N,5,-270, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 357b1d50d0d4..29bd67f2ace6 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4305,4730,5070,4290,3013055,13982045318,00,0.00,N,5,-835, +20250624,5140,3970,5140,3920,1179153,5591351154,00,0.00,N,1,1185, +20250623,3955,4000,4035,3805,65937,258660745,00,0.00,N,5,-20, +20250620,3975,4270,4270,3970,152562,617490944,00,0.00,N,5,-280, +20250619,4255,4175,4565,4020,292378,1245725611,00,0.00,N,2,160, +20250618,4095,4125,4125,3930,95456,382198200,00,0.00,N,2,10, +20250617,4085,3800,4085,3770,119819,476109030,00,0.00,N,2,285, +20250616,3800,3885,3995,3775,90401,349851314,00,0.00,N,5,-120, +20250613,3920,3960,4075,3815,101112,397999613,00,0.00,N,5,-40, +20250612,3960,4190,4270,3900,129632,531001336,00,0.00,N,5,-230, +20250611,4190,4085,4240,4080,77172,320053668,00,0.00,N,2,70, +20250610,4120,3950,4185,3815,157530,638335169,00,0.00,N,2,230, +20250609,3890,3700,4000,3610,141972,550746155,00,0.00,N,2,205, +20250605,3685,3730,3795,3680,66823,248990370,00,0.00,N,5,-40, +20250604,3725,3750,3895,3715,73811,279360525,00,0.00,N,5,-25, +20250602,3750,3745,3845,3690,71923,270659280,00,0.00,N,2,5, +20250530,3745,3880,3880,3605,113216,418269986,00,0.00,N,5,-65, +20250529,3810,3565,4000,3450,471666,1808055268,00,0.00,N,2,285, +20250528,3525,3460,3595,3430,87656,307968850,00,0.00,N,2,90, +20250527,3435,3385,3545,3260,101894,342535423,00,0.00,N,2,55, +20250526,3380,3730,3770,3375,159032,553651401,00,0.00,N,5,-340, +20250523,3720,3550,3800,3415,474069,1744413683,00,0.00,N,2,260, +20250522,3460,3225,3540,3110,275025,930713330,00,0.00,N,2,220, +20250521,3240,3010,3370,2980,287345,933566120,00,0.00,N,2,235, +20250520,3005,3030,3135,2965,47763,144343030,00,0.00,N,5,-40, +20250519,3045,3120,3120,3010,55278,168371791,00,0.00,N,5,-75, 20250516,3120,3370,3440,3105,89412,288712655,00,0.00,N,5,-250, 20250515,3370,3350,3560,3325,69230,236995710,00,0.00,N,3,0, 20250514,3370,3255,3430,3175,89655,297051335,00,0.00,N,2,115, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 1a257446269c..35edb265c441 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1763,1719,1773,1719,356666,625170072,00,0.00,N,2,44, +20250624,1719,1747,1747,1704,160795,275690901,00,0.00,N,2,19, +20250623,1700,1736,1740,1698,264094,451231043,00,0.00,N,5,-39, +20250620,1739,1750,1750,1716,147707,255824522,00,0.00,N,2,12, +20250619,1727,1709,1734,1701,176202,302893972,00,0.00,N,2,8, +20250618,1719,1705,1723,1701,179540,306838313,00,0.00,N,2,15, +20250617,1704,1729,1888,1698,2041645,3650834361,00,0.00,N,2,6, +20250616,1698,1711,1718,1692,181078,308021973,00,0.00,N,5,-40, +20250613,1738,1750,1750,1697,227329,389216813,00,0.00,N,5,-4, +20250612,1742,1755,1760,1731,156663,273424898,00,0.00,N,5,-13, +20250611,1755,1720,1769,1720,157652,275550027,00,0.00,N,2,20, +20250610,1735,1712,1739,1695,175765,303148001,00,0.00,N,2,23, +20250609,1712,1743,1749,1712,202571,349610787,00,0.00,N,5,-31, +20250605,1743,1765,1767,1740,150569,263845288,00,0.00,N,5,-6, +20250604,1749,1742,1752,1735,78102,136205072,00,0.00,N,2,7, +20250602,1742,1727,1747,1724,125649,218101180,00,0.00,N,2,15, +20250530,1727,1716,1755,1716,119854,207693424,00,0.00,N,5,-12, +20250529,1739,1715,1744,1704,213386,369291299,00,0.00,N,2,22, +20250528,1717,1681,1722,1681,169838,288930396,00,0.00,N,2,28, +20250527,1689,1725,1740,1683,249359,426262053,00,0.00,N,2,13, +20250526,1676,1672,1692,1670,75475,126467603,00,0.00,N,2,4, +20250523,1672,1693,1710,1661,156488,262484718,00,0.00,N,5,-28, +20250522,1700,1696,1714,1685,91269,154570084,00,0.00,N,5,-13, +20250521,1713,1698,1738,1698,107137,184302706,00,0.00,N,2,15, +20250520,1698,1706,1725,1687,157211,267239428,00,0.00,N,5,-7, +20250519,1705,1713,1740,1690,151678,260049340,00,0.00,N,5,-8, 20250516,1713,1741,1751,1711,149921,258260483,00,0.00,N,5,-27, 20250515,1740,1738,1750,1718,87076,150806089,00,0.00,N,2,2, 20250514,1738,1788,1788,1733,135877,237283535,00,0.00,N,5,-16, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index bee06e629161..e4ee19709fa4 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7660,7280,7760,7230,49143,368849200,00,0.00,N,2,330, +20250624,7330,7200,7460,7200,33708,247714955,00,0.00,N,2,80, +20250623,7250,7250,7330,7120,33846,243978940,00,0.00,N,5,-80, +20250620,7330,7470,7640,7330,27521,205679060,00,0.00,N,5,-140, +20250619,7470,7300,7470,7270,17496,128763680,00,0.00,N,2,160, +20250618,7310,7630,7630,7220,19496,143207750,00,0.00,N,5,-110, +20250617,7420,7210,7600,7170,25438,186532620,00,0.00,N,2,220, +20250616,7200,7350,7420,7200,31044,225472415,00,0.00,N,5,-110, +20250613,7310,7750,7750,7300,41856,309647340,00,0.00,N,5,-270, +20250612,7580,7560,7800,7500,19675,149911705,00,0.00,N,2,20, +20250611,7560,7490,7690,7440,28248,212593230,00,0.00,N,2,70, +20250610,7490,7960,7960,7360,19798,149053635,00,0.00,N,5,-10, +20250609,7500,7430,7690,7220,38112,281169250,00,0.00,N,2,70, +20250605,7430,7710,7860,7410,46455,352976155,00,0.00,N,5,-230, +20250604,7660,7520,8070,7520,10644,81175795,00,0.00,N,2,90, +20250602,7570,7770,8200,7550,45414,350706615,00,0.00,N,5,-200, +20250530,7770,7800,7890,7550,46359,357168635,00,0.00,N,5,-60, +20250529,7830,8060,8880,7670,428510,3576827790,00,0.00,N,2,40, +20250528,7790,8230,8240,7760,65237,520511700,00,0.00,N,5,-440, +20250527,8230,7000,8290,6980,283396,2228685185,00,0.00,N,2,1230, +20250526,7000,6860,8270,6860,656279,5087108045,00,0.00,N,3,0, +20250523,7000,7150,7210,6950,12040,84882460,00,0.00,N,5,-100, +20250522,7100,6900,7200,6810,23181,162535340,00,0.00,N,2,180, +20250521,6920,7380,7380,6910,30973,218010690,00,0.00,N,5,-120, +20250520,7040,7310,7310,6960,19848,140139785,00,0.00,N,5,-40, +20250519,7080,7560,7740,7080,54426,392320030,00,0.00,N,5,-450, 20250516,7530,7750,7750,7530,33327,254038090,00,0.00,N,5,-220, 20250515,7750,7830,7830,7650,28886,222862610,00,0.00,N,5,-80, 20250514,7830,7780,7990,7710,13562,105370790,00,0.00,N,3,0, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index ec0628737701..accbf6c9b56d 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9380,9550,10200,9310,482679,4674592610,00,0.00,N,5,-160, +20250624,9540,9550,9720,9240,117473,1110231935,00,0.00,N,2,40, +20250623,9500,9280,9850,8950,239578,2249692235,00,0.00,N,2,220, +20250620,9280,10330,10680,9120,593011,5856340820,00,0.00,N,5,-1120, +20250619,10400,9710,11100,9690,1205231,12620836640,00,0.00,N,2,600, +20250618,9800,8770,10320,8690,1220762,11838000815,00,0.00,N,2,1050, +20250617,8750,8500,8800,8380,131171,1127107825,00,0.00,N,2,310, +20250616,8440,8040,8460,7820,73822,608578980,00,0.00,N,2,350, +20250613,8090,8360,8470,8040,48285,392325500,00,0.00,N,5,-250, +20250612,8340,8330,8500,8020,61690,505201165,00,0.00,N,2,100, +20250611,8240,8150,8400,7900,77906,632327175,00,0.00,N,2,140, +20250610,8100,7950,8140,7700,102215,811239015,00,0.00,N,2,300, +20250609,7800,7900,7910,7730,24122,188851095,00,0.00,N,2,70, +20250605,7730,7670,7810,7610,26558,204856310,00,0.00,N,2,70, +20250604,7660,7490,7740,7490,37711,288777470,00,0.00,N,2,170, +20250602,7490,7430,7540,7330,20651,153278070,00,0.00,N,2,70, +20250530,7420,7530,7570,7350,31731,235986060,00,0.00,N,5,-110, +20250529,7530,7790,7790,7400,50356,377548915,00,0.00,N,5,-160, +20250528,7690,7750,7820,7580,32462,249204980,00,0.00,N,5,-30, +20250527,7720,7950,7970,7630,24956,193780620,00,0.00,N,5,-220, +20250526,7940,7550,7960,7210,45850,356274040,00,0.00,N,2,380, +20250523,7560,7680,7890,7560,27632,213008680,00,0.00,N,5,-250, +20250522,7810,7840,7870,7590,32518,250561020,00,0.00,N,2,10, +20250521,7800,7800,8020,7750,35999,282428110,00,0.00,N,3,0, +20250520,7800,7760,7840,7660,41850,324739830,00,0.00,N,2,50, +20250519,7750,7890,7920,7570,66524,511374080,00,0.00,N,5,-140, 20250516,7890,7870,8020,7760,94056,741842140,00,0.00,N,2,20, 20250515,7870,7560,8090,7520,400388,3155672470,00,0.00,N,2,350, 20250514,7520,7520,7520,7340,25936,192680390,00,0.00,N,3,0, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 8bf567798400..6147c7747a00 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,94800,87000,99400,85100,589314,55615299100,00,0.00,N,2,7700, +20250624,87100,87500,88100,83700,210793,18056094050,00,0.00,N,2,800, +20250623,86300,88700,89800,85300,211405,18367470200,00,0.00,N,5,-3100, +20250620,89400,80400,91700,80400,565024,49252092650,00,0.00,N,2,9500, +20250619,79900,82700,83900,78500,175271,14118810300,00,0.00,N,5,-2700, +20250618,82600,85100,85100,81400,178109,14753558350,00,0.00,N,5,-2500, +20250617,85100,82500,85100,80200,221927,18337940450,00,0.00,N,2,2600, +20250616,82500,78900,83300,76000,242480,19533025950,00,0.00,N,2,3600, +20250613,78900,78900,80000,72700,273646,21036839100,00,0.00,N,3,0, +20250612,78900,71500,84500,69200,782181,61916214950,00,0.00,N,2,7400, +20250611,71500,76100,76700,70300,379165,27444620750,00,0.00,N,5,-4200, +20250610,75700,73000,76500,71100,251212,18772036100,00,0.00,N,2,2700, +20250609,73000,78800,79300,70000,555829,40664370100,00,0.00,N,5,-5800, +20250605,78800,79100,81400,77500,120956,9479476600,00,0.00,N,3,0, +20250604,78800,80300,80700,77900,122881,9715304400,00,0.00,N,2,800, +20250602,78000,75400,78100,75100,165226,12666913700,00,0.00,N,2,2800, +20250530,75200,72400,79600,72000,236484,17604497050,00,0.00,N,2,5200, +20250529,70000,68600,70300,68300,90865,6301093700,00,0.00,N,2,1600, +20250528,68400,69200,72100,65500,191668,13341678650,00,0.00,N,5,-800, +20250527,69200,70500,73700,68100,168637,11946280300,00,0.00,N,5,-1300, +20250526,70500,64700,71000,64700,150316,10298945400,00,0.00,N,2,3400, +20250523,67100,63400,70500,63000,196759,13315997800,00,0.00,N,2,2300, +20250522,64800,64800,65500,61500,131354,8366231950,00,0.00,N,5,-700, +20250521,65500,67000,68000,63800,169744,11048975400,00,0.00,N,5,-1500, +20250520,67000,67500,69200,63000,206906,13831290400,00,0.00,N,5,-1000, +20250519,68000,64600,72500,63500,957023,65270616250,00,0.00,N,2,5500, 20250516,62500,61100,68000,60800,736637,47058276300,00,0.00,N,2,500, 20250515,62000,59900,65900,58800,1891195,118905706000,00,0.00,N,2,11200, 20250514,50800,39000,50800,38150,784467,37204261350,00,0.00,N,1,11700, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 6fe7fc0b7cfd..7663bf6f258d 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1610,1594,1630,1559,150958,241449540,00,0.00,N,2,36, +20250624,1574,1599,1599,1551,87550,136855712,00,0.00,N,2,17, +20250623,1557,1593,1593,1546,222674,346479287,00,0.00,N,5,-36, +20250620,1593,1617,1617,1590,113250,180854715,00,0.00,N,5,-5, +20250619,1598,1603,1623,1586,73484,117559301,00,0.00,N,5,-16, +20250618,1614,1601,1625,1585,155916,250132002,00,0.00,N,2,13, +20250617,1601,1625,1645,1590,139601,224016761,00,0.00,N,5,-24, +20250616,1625,1580,1640,1556,225925,360403726,00,0.00,N,2,25, +20250613,1600,1630,1630,1570,246930,393161329,00,0.00,N,5,-27, +20250612,1627,1643,1662,1627,118590,195102282,00,0.00,N,5,-16, +20250611,1643,1654,1654,1631,87859,143918473,00,0.00,N,5,-3, +20250610,1646,1626,1684,1612,133647,219061874,00,0.00,N,2,20, +20250609,1626,1626,1643,1610,114807,186212289,00,0.00,N,3,0, +20250605,1626,1600,1660,1550,197483,318366899,00,0.00,N,2,26, +20250604,1600,1590,1604,1562,140963,222921591,00,0.00,N,2,37, +20250602,1563,1568,1585,1550,151796,237115413,00,0.00,N,5,-5, +20250530,1568,1605,1605,1565,106433,167842115,00,0.00,N,5,-29, +20250529,1597,1582,1612,1578,78206,124893510,00,0.00,N,2,15, +20250528,1582,1580,1605,1570,145401,230000971,00,0.00,N,2,2, +20250527,1580,1645,1645,1563,283975,451018003,00,0.00,N,5,-39, +20250526,1619,1621,1635,1589,246199,395355424,00,0.00,N,5,-21, +20250523,1640,1627,1655,1621,88992,145682395,00,0.00,N,2,11, +20250522,1629,1624,1634,1609,122548,198435572,00,0.00,N,2,5, +20250521,1624,1620,1634,1610,102021,165124990,00,0.00,N,3,0, +20250520,1624,1625,1665,1611,77812,126482307,00,0.00,N,2,10, +20250519,1614,1677,1680,1601,202968,329298404,00,0.00,N,5,-66, 20250516,1680,1783,1828,1677,664634,1142493370,00,0.00,N,5,-122, 20250515,1802,1818,1824,1789,223884,403653186,00,0.00,N,5,-12, 20250514,1814,1821,1849,1809,268087,489183054,00,0.00,N,5,-23, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 8cc7abea6071..27b956ea7418 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10470,10510,10650,10350,37136,388525845,00,0.00,N,5,-140, +20250624,10610,10470,10620,10400,48650,510982600,00,0.00,N,2,170, +20250623,10440,10470,10570,10290,39009,407012410,00,0.00,N,5,-350, +20250620,10790,10250,11270,10250,298120,3244874790,00,0.00,N,2,510, +20250619,10280,10500,10500,10210,17149,176438150,00,0.00,N,5,-150, +20250618,10430,10240,10440,10160,15189,156759245,00,0.00,N,2,90, +20250617,10340,10310,10580,10130,30757,317387940,00,0.00,N,3,0, +20250616,10340,10220,10380,9950,37834,385462965,00,0.00,N,2,120, +20250613,10220,10890,11030,10100,94524,982029895,00,0.00,N,5,-650, +20250612,10870,11040,11040,10770,45017,489342960,00,0.00,N,5,-200, +20250611,11070,11000,11180,10830,56109,617937480,00,0.00,N,2,90, +20250610,10980,10890,11090,10660,42401,462756225,00,0.00,N,2,90, +20250609,10890,10670,10900,10610,42772,461519280,00,0.00,N,2,220, +20250605,10670,10740,10740,10570,28327,301470465,00,0.00,N,5,-70, +20250604,10740,10770,10860,10580,44116,471723440,00,0.00,N,2,90, +20250602,10650,10770,11240,10580,101013,1100376505,00,0.00,N,5,-120, +20250530,10770,10930,11030,10630,71235,769710590,00,0.00,N,5,-60, +20250529,10830,11320,11320,10570,130504,1407048550,00,0.00,N,5,-380, +20250528,11210,11410,11470,11160,70465,794902290,00,0.00,N,5,-60, +20250527,11270,11530,12100,11100,172436,1982959520,00,0.00,N,5,-260, +20250526,11530,11090,11870,11000,222808,2533435150,00,0.00,N,2,230, +20250523,11300,10100,12900,10030,1997277,24081642350,00,0.00,N,2,1250, +20250522,10050,10100,10330,9950,49024,495013550,00,0.00,N,5,-40, +20250521,10090,10130,10400,9980,50778,516088290,00,0.00,N,5,-20, +20250520,10110,9520,11500,9520,592676,6267718975,00,0.00,N,2,610, +20250519,9500,9820,9960,9500,33670,325220120,00,0.00,N,5,-470, 20250516,9970,10550,10740,9930,70777,719450260,00,0.00,N,5,-870, 20250515,10840,11200,11200,10690,43848,474017990,00,0.00,N,5,-310, 20250514,11150,11050,11320,10980,28473,317735600,00,0.00,N,2,100, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 81d02a06a161..22663f1d77c5 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27900,27750,28250,27550,21840,606427675,00,0.00,N,2,600, +20250624,27300,27100,27850,27000,22647,624799775,00,0.00,N,2,450, +20250623,26850,27600,27600,26500,21271,570176225,00,0.00,N,5,-1350, +20250620,28200,27950,28475,27750,19154,538010550,00,0.00,N,2,250, +20250619,27950,27950,28100,27600,14454,402714100,00,0.00,N,2,250, +20250618,27700,27150,27800,27100,10571,289893750,00,0.00,N,2,300, +20250617,27400,27050,28250,26850,26956,746841500,00,0.00,N,2,200, +20250616,27200,27450,27450,26550,17200,461588825,00,0.00,N,5,-500, +20250613,27700,28100,28250,26700,69575,1898811525,00,0.00,N,5,-650, +20250612,28350,28200,28500,27950,17557,496352750,00,0.00,N,3,0, +20250611,28350,27350,28700,27350,29332,832370350,00,0.00,N,2,800, +20250610,27550,27300,27950,27150,12885,356398775,00,0.00,N,2,250, +20250609,27300,27650,27900,27000,14729,402245825,00,0.00,N,5,-300, +20250605,27600,26900,28000,26900,30426,837434675,00,0.00,N,2,800, +20250604,26800,26500,27250,26450,18835,506684100,00,0.00,N,2,850, +20250602,25950,26050,26550,25850,8381,218717350,00,0.00,N,5,-400, +20250530,26350,26300,26850,26100,11360,300345025,00,0.00,N,5,-500, +20250529,26850,26950,26950,26300,12291,327197700,00,0.00,N,2,200, +20250528,26650,26150,26750,26150,17320,459384300,00,0.00,N,2,550, +20250527,26100,26450,26700,26000,13149,344083550,00,0.00,N,5,-350, +20250526,26450,26050,27150,25800,29229,781835975,00,0.00,N,2,900, +20250523,25550,25950,26000,25300,12326,314408375,00,0.00,N,5,-400, +20250522,25950,25750,25950,25200,14597,372005500,00,0.00,N,3,0, +20250521,25950,25400,26200,25400,10117,262532900,00,0.00,N,2,450, +20250520,25500,25950,25950,25100,8690,222326450,00,0.00,N,5,-100, +20250519,25600,25000,25600,24600,27326,684081600,00,0.00,N,2,500, 20250516,25100,26300,26350,25000,47057,1191690850,00,0.00,N,5,-1400, 20250515,26500,26800,27350,26250,46904,1244650450,00,0.00,N,5,-800, 20250514,27300,27000,27550,26900,18138,493999375,00,0.00,N,2,500, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 07b79171c972..30c3c0bd23fe 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,925,946,968,925,88490,83080201,00,0.00,N,5,-27, +20250624,952,938,965,920,97338,92578202,00,0.00,N,2,5, +20250623,947,958,979,915,138188,129415282,00,0.00,N,5,-10, +20250620,957,943,978,943,218950,209658278,00,0.00,N,2,14, +20250619,943,908,1089,908,2488332,2519600235,00,0.00,N,2,35, +20250618,908,909,941,899,55629,50483728,00,0.00,N,5,-1, +20250617,909,920,945,908,88335,81348967,00,0.00,N,5,-9, +20250616,918,914,935,912,43122,39656279,00,0.00,N,5,-5, +20250613,923,917,942,890,107895,98733531,00,0.00,N,2,9, +20250612,914,921,945,914,63269,58240603,00,0.00,N,3,0, +20250611,914,930,939,913,70832,65158447,00,0.00,N,5,-16, +20250610,930,937,943,926,53951,50219246,00,0.00,N,5,-7, +20250609,937,919,945,914,86783,80470107,00,0.00,N,2,18, +20250605,919,910,980,901,92148,84826186,00,0.00,N,2,9, +20250604,910,895,938,895,69851,63117362,00,0.00,N,2,15, +20250602,895,894,928,888,53409,48129969,00,0.00,N,2,1, +20250530,894,895,918,893,34574,31092078,00,0.00,N,2,1, +20250529,893,900,929,890,101208,90983114,00,0.00,N,2,1, +20250528,892,929,929,891,94397,85660336,00,0.00,N,5,-18, +20250527,910,882,989,882,439619,412614388,00,0.00,N,2,28, +20250526,882,894,918,873,84157,75054181,00,0.00,N,5,-18, +20250523,900,911,942,900,51605,46718255,00,0.00,N,5,-11, +20250522,911,920,938,902,45501,41521028,00,0.00,N,3,0, +20250521,911,941,998,909,159929,148331735,00,0.00,N,5,-30, +20250520,941,980,1000,941,118156,114137284,00,0.00,N,5,-37, +20250519,978,925,1017,925,168190,160414190,00,0.00,N,2,53, 20250516,925,971,1003,925,239572,225815059,00,0.00,N,5,-46, 20250515,971,981,1001,960,85637,83495467,00,0.00,N,5,-10, 20250514,981,1000,1002,972,173171,170501159,00,0.00,N,5,-19, diff --git a/424870/day/candle-day-250.csv b/424870/day/candle-day-250.csv new file mode 100644 index 000000000000..3fd462fcd597 --- /dev/null +++ b/424870/day/candle-day-250.csv @@ -0,0 +1,27 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5100,4965,5190,4965,1015490,5182677590,00,0.00,N,2,175, +20250624,4925,4940,5100,4900,721286,3595684580,00,0.00,N,2,60, +20250623,4865,4920,4950,4840,553849,2708250854,00,0.00,N,5,-235, +20250620,5100,4915,5310,4835,1949901,9958318917,00,0.00,N,2,110, +20250619,4990,5230,5260,4970,980158,4968542182,00,0.00,N,5,-300, +20250618,5290,5320,5510,5270,646145,3455151920,00,0.00,N,5,-120, +20250617,5410,5340,5620,5280,823418,4462192495,00,0.00,N,2,120, +20250616,5290,5380,5460,5240,728795,3869878930,00,0.00,N,5,-230, +20250613,5520,5850,5870,5400,1011399,5637673070,00,0.00,N,5,-290, +20250612,5810,5950,5990,5800,1040581,6115522045,00,0.00,N,5,-140, +20250611,5950,5900,6010,5680,1138052,6655386045,00,0.00,N,2,40, +20250610,5910,5760,5960,5750,1516032,8878661860,00,0.00,N,2,200, +20250609,5710,5930,6020,5620,1359500,7841089910,00,0.00,N,5,-190, +20250605,5900,6010,6110,5870,1724322,10303669580,00,0.00,N,5,-200, +20250604,6100,6470,6490,6060,1863133,11570192270,00,0.00,N,5,-280, +20250602,6380,6320,6720,6100,3256571,21023012495,00,0.00,N,5,-130, +20250530,6510,7000,7140,6480,5990964,40884585950,00,0.00,N,5,-270, +20250529,6780,6600,6900,6450,8605028,57899135830,00,0.00,N,2,180, +20250528,6600,7050,7080,6460,7425303,50498553240,00,0.00,N,2,80, +20250527,6520,6360,6990,6330,22125937,147643673265,00,0.00,N,2,420, +20250526,6100,6070,6450,5920,6812829,42058330330,00,0.00,N,2,220, +20250523,5880,6510,6550,5840,4674476,28897091760,00,0.00,N,5,-740, +20250522,6620,6980,7060,6520,6702778,45760301950,00,0.00,N,5,-510, +20250521,7130,7200,7460,6760,16775760,117998829015,00,0.00,N,2,250, +20250520,6880,7150,7430,6330,22466796,154140324930,00,0.00,N,5,-620, +20250519,7500,5600,8300,5500,199182296,1405490426335,00,0.00,N,2,3900, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 84985ccdffdc..ba9107843f1b 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9130,9370,9390,9080,149928,1375325455,00,0.00,N,5,-410, +20250624,9540,9490,9840,9280,412216,3936881350,00,0.00,N,2,480, +20250623,9060,8970,9100,8820,108024,965733115,00,0.00,N,5,-130, +20250620,9190,9260,9290,9030,103456,947667805,00,0.00,N,2,40, +20250619,9150,9100,9190,8920,75243,684757050,00,0.00,N,2,90, +20250618,9060,8920,9090,8800,99521,887597250,00,0.00,N,2,70, +20250617,8990,9100,9230,8860,122930,1109514745,00,0.00,N,5,-70, +20250616,9060,8890,9230,8810,152193,1377671225,00,0.00,N,2,120, +20250613,8940,9490,9490,8820,258492,2329503190,00,0.00,N,5,-580, +20250612,9520,9760,9760,9370,153179,1454984040,00,0.00,N,5,-100, +20250611,9620,9690,9890,9540,224466,2180195165,00,0.00,N,2,90, +20250610,9530,9820,9820,9520,66496,637779740,00,0.00,N,5,-20, +20250609,9550,9880,9880,9330,138732,1327669315,00,0.00,N,5,-250, +20250605,9800,9960,9990,9730,146161,1438535980,00,0.00,N,5,-200, +20250604,10000,10170,10250,9870,77630,777763640,00,0.00,N,5,-100, +20250602,10100,10230,10230,9990,60668,611040565,00,0.00,N,2,170, +20250530,9930,10320,10320,9900,74382,745714995,00,0.00,N,5,-390, +20250529,10320,10390,10520,10210,80476,829122145,00,0.00,N,2,30, +20250528,10290,10450,10580,10210,68453,710287465,00,0.00,N,5,-70, +20250527,10360,10480,10480,10170,54908,563765045,00,0.00,N,5,-10, +20250526,10370,10470,10470,10050,84989,876669475,00,0.00,N,2,100, +20250523,10270,9760,10400,9490,166610,1670066555,00,0.00,N,2,710, +20250522,9560,10030,10030,9530,100516,971749385,00,0.00,N,5,-540, +20250521,10100,10160,10390,10030,102865,1047738060,00,0.00,N,2,130, +20250520,9970,10140,10150,9900,57302,574378475,00,0.00,N,2,90, +20250519,9880,10000,10140,9860,72087,716916495,00,0.00,N,5,-420, 20250516,10300,10380,10440,10120,92985,954464730,00,0.00,N,5,-250, 20250515,10550,10550,10670,10200,156941,1636172715,00,0.00,N,2,200, 20250514,10350,10290,10350,10050,68323,697951760,00,0.00,N,2,150, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 219a2c408e69..77d3031b1065 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9000,8420,9800,8420,344588,3201065160,00,0.00,N,2,660, +20250624,8340,8690,8690,8100,44142,365608085,00,0.00,N,2,200, +20250623,8140,8110,8510,8110,24807,202913395,00,0.00,N,5,-380, +20250620,8520,8320,8560,8320,18737,158617965,00,0.00,N,2,170, +20250619,8350,8490,8560,8300,31180,260999480,00,0.00,N,5,-200, +20250618,8550,8610,8770,8450,19464,166252390,00,0.00,N,5,-60, +20250617,8610,8690,9060,8570,28920,253680020,00,0.00,N,5,-80, +20250616,8690,8610,8910,8490,57522,494920055,00,0.00,N,5,-220, +20250613,8910,9020,9190,8730,38409,341186650,00,0.00,N,5,-180, +20250612,9090,9300,9340,9010,42569,387540000,00,0.00,N,5,-290, +20250611,9380,9080,9410,8900,50466,466564590,00,0.00,N,2,400, +20250610,8980,9130,9130,8820,20394,182323515,00,0.00,N,5,-60, +20250609,9040,9000,9190,8550,68037,599441650,00,0.00,N,2,10, +20250605,9030,9200,9370,8990,45102,413060340,00,0.00,N,5,-110, +20250604,9140,9100,9400,9000,66807,610921535,00,0.00,N,2,60, +20250602,9080,9400,9540,9000,71868,660190605,00,0.00,N,5,-510, +20250530,9590,9770,9770,9340,76809,727963550,00,0.00,N,5,-270, +20250529,9860,9990,10260,9710,131963,1310737585,00,0.00,N,2,150, +20250528,9710,10050,10190,9550,88717,863545900,00,0.00,N,5,-120, +20250527,9830,10200,10200,9620,69311,683997290,00,0.00,N,5,-170, +20250526,10000,9740,10220,9580,104592,1042377685,00,0.00,N,2,160, +20250523,9840,9230,11000,9110,775786,8028291065,00,0.00,N,2,610, +20250522,9230,9690,9690,8960,116307,1063727210,00,0.00,N,5,-460, +20250521,9690,9600,9800,9350,76350,732057890,00,0.00,N,2,120, +20250520,9570,9800,9980,9510,116618,1129487950,00,0.00,N,5,-140, +20250519,9710,9710,10070,9320,328699,3172089755,00,0.00,N,3,0, 20250516,9710,8210,10550,7970,1943146,18847766190,00,0.00,N,2,1480, 20250515,8230,8160,8520,8100,155991,1302806440,00,0.00,N,2,190, 20250514,8040,7950,8120,7910,48607,390394600,00,0.00,N,2,90, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 814297314664..bb94ac58ffbc 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7100,6720,7160,6680,274116,1913513910,00,0.00,N,2,470, +20250624,6630,6370,6670,6370,110108,723177940,00,0.00,N,2,300, +20250623,6330,6380,6380,6250,49292,310830120,00,0.00,N,5,-110, +20250620,6440,6390,6450,6330,70398,450259990,00,0.00,N,2,90, +20250619,6350,6350,6500,6280,63374,402278130,00,0.00,N,2,10, +20250618,6340,6300,6400,6220,82190,516913925,00,0.00,N,2,60, +20250617,6280,6280,6470,6220,83134,526188095,00,0.00,N,2,40, +20250616,6240,6400,6430,6180,117165,731251355,00,0.00,N,5,-160, +20250613,6400,6710,6710,6400,104736,677628895,00,0.00,N,5,-270, +20250612,6670,6790,6870,6510,537967,3579830925,00,0.00,N,5,-120, +20250611,6790,6540,6880,6540,137871,937816015,00,0.00,N,2,210, +20250610,6580,6620,6780,6570,51342,340428060,00,0.00,N,5,-60, +20250609,6640,6690,6780,6630,65992,442373850,00,0.00,N,2,20, +20250605,6620,6480,6730,6430,96426,638286820,00,0.00,N,2,140, +20250604,6480,6310,6500,6250,106030,682702100,00,0.00,N,2,260, +20250602,6220,6210,6320,6140,55436,344718540,00,0.00,N,3,0, +20250530,6220,6280,6340,6190,57700,360677345,00,0.00,N,5,-110, +20250529,6330,6270,6370,6170,98906,622468715,00,0.00,N,2,120, +20250528,6210,6120,6280,6090,126452,784029500,00,0.00,N,2,110, +20250527,6100,6280,6370,6000,184671,1130045860,00,0.00,N,5,-210, +20250526,6310,6310,6440,6230,55905,355242320,00,0.00,N,2,20, +20250523,6290,6430,6470,6190,123986,781388800,00,0.00,N,5,-140, +20250522,6430,6460,6560,6360,57028,367071720,00,0.00,N,5,-30, +20250521,6460,6460,6550,6420,55498,359056750,00,0.00,N,5,-20, +20250520,6480,6620,6640,6450,79088,516087370,00,0.00,N,5,-40, +20250519,6520,6650,6660,6430,63443,411926120,00,0.00,N,5,-190, 20250516,6710,6830,6830,6630,49681,331876610,00,0.00,N,5,-110, 20250515,6820,6830,6910,6740,63969,434366200,00,0.00,N,5,-70, 20250514,6890,6830,6930,6790,63276,434625890,00,0.00,N,2,110, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 2c8bc93b9566..296c31d30037 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26400,26500,27000,25850,65285,1725149900,00,0.00,N,2,600, +20250624,25800,24200,26200,24200,60549,1556790000,00,0.00,N,2,1200, +20250623,24600,24850,25200,23500,72413,1757031175,00,0.00,N,5,-600, +20250620,25200,25200,25650,24800,26834,679914975,00,0.00,N,5,-50, +20250619,25250,25150,25400,24650,11066,275853800,00,0.00,N,2,150, +20250618,25100,24500,25350,24400,19225,480019125,00,0.00,N,2,500, +20250617,24600,25250,26250,23900,67903,1681611550,00,0.00,N,5,-650, +20250616,25250,24700,25500,24500,30462,759895650,00,0.00,N,2,50, +20250613,25200,25500,25500,24250,57148,1412412150,00,0.00,N,5,-200, +20250612,25400,25200,25550,24400,40756,1017722975,00,0.00,N,2,150, +20250611,25250,25150,25850,24500,63042,1590330400,00,0.00,N,2,250, +20250610,25000,25150,25250,24300,36476,903648800,00,0.00,N,2,50, +20250609,24950,25050,25350,24150,43229,1072625800,00,0.00,N,5,-150, +20250605,25100,25550,25600,24300,59632,1492003475,00,0.00,N,5,-300, +20250604,25400,25000,25600,24550,62508,1579872975,00,0.00,N,2,450, +20250602,24950,24450,25300,23600,75854,1874498800,00,0.00,N,2,600, +20250530,24350,23500,24700,23250,86906,2105300825,00,0.00,N,2,700, +20250529,23650,24400,24750,22900,113094,2663240025,00,0.00,N,2,50, +20250528,23600,22500,23900,22500,103387,2421453050,00,0.00,N,2,900, +20250527,22700,21850,23000,21500,88164,1986508100,00,0.00,N,2,650, +20250526,22050,19320,22250,19000,176631,3727062185,00,0.00,N,2,2670, +20250523,19380,19280,19560,18740,28881,551771720,00,0.00,N,2,60, +20250522,19320,19410,20400,19310,32468,638663230,00,0.00,N,5,-410, +20250521,19730,20150,20200,19620,36126,717314795,00,0.00,N,5,-270, +20250520,20000,18780,20350,18690,83725,1650989315,00,0.00,N,2,1240, +20250519,18760,18560,19250,18000,54887,1016915875,00,0.00,N,2,70, 20250516,18690,18000,18880,17400,71809,1301668870,00,0.00,N,2,840, 20250515,17850,18100,18310,17790,37585,677260180,00,0.00,N,5,-200, 20250514,18050,17770,18290,17300,42158,759325840,00,0.00,N,2,620, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 0a2fd23d5038..dc0dd180c56c 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5640,5930,5930,5630,76659,438270020,00,0.00,N,5,-230, +20250624,5870,5950,6080,5830,107310,636462280,00,0.00,N,2,50, +20250623,5820,5950,5950,5690,117077,678469915,00,0.00,N,5,-140, +20250620,5960,6480,6480,5960,363977,2245662850,00,0.00,N,5,-650, +20250619,6610,5500,7100,5500,2699777,17739119750,00,0.00,N,2,1130, +20250618,5480,5160,5580,5120,103232,556949375,00,0.00,N,2,320, +20250617,5160,5250,5350,5110,53344,277917100,00,0.00,N,5,-140, +20250616,5300,5290,5320,5200,34827,183164680,00,0.00,N,5,-80, +20250613,5380,5610,5610,5270,73644,396192120,00,0.00,N,5,-160, +20250612,5540,5530,5580,5410,40876,224888675,00,0.00,N,3,0, +20250611,5540,5490,5550,5400,43799,240515445,00,0.00,N,2,160, +20250610,5380,5680,5680,5370,66099,360855885,00,0.00,N,5,-210, +20250609,5590,5520,5590,5410,61139,335308535,00,0.00,N,2,160, +20250605,5430,5440,5490,5300,59687,322641115,00,0.00,N,2,100, +20250604,5330,5550,5620,5330,80349,435188355,00,0.00,N,5,-210, +20250602,5540,5430,5570,5300,64650,353519055,00,0.00,N,2,80, +20250530,5460,5750,5770,5460,135910,761066355,00,0.00,N,5,-290, +20250529,5750,6140,6370,5700,354412,2096989155,00,0.00,N,5,-350, +20250528,6100,5180,6690,5170,2174461,13217615195,00,0.00,N,2,940, +20250527,5160,5260,5300,5120,36160,187698720,00,0.00,N,5,-40, +20250526,5200,5150,5300,5090,52106,270079930,00,0.00,N,2,70, +20250523,5130,5270,5470,5090,70432,368177090,00,0.00,N,5,-130, +20250522,5260,5330,5390,5150,74822,392760810,00,0.00,N,5,-70, +20250521,5330,5520,5590,5300,132053,714482715,00,0.00,N,5,-230, +20250520,5560,5710,5740,5500,102054,569240565,00,0.00,N,5,-210, +20250519,5770,5910,6320,5630,413139,2481066895,00,0.00,N,5,-170, 20250516,5940,7080,7600,5700,1442297,9351792920,00,0.00,N,5,-540, 20250515,6480,5200,6480,4985,1729860,10631485175,00,0.00,N,1,1495, 20250514,4985,5050,5080,4965,42484,212424955,00,0.00,N,5,-65, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 6c0a82c91b9f..18b0df21ce16 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2185,2185,2185,2135,134576,289610810,00,0.00,N,3,0, +20250624,2185,2235,2240,2130,244155,528974619,00,0.00,N,5,-35, +20250623,2220,2230,2230,2165,155456,339156412,00,0.00,N,5,-10, +20250620,2230,2245,2245,2180,59771,131856452,00,0.00,N,5,-10, +20250619,2240,2255,2260,2205,58699,130694045,00,0.00,N,3,0, +20250618,2240,2205,2245,2205,23410,52077670,00,0.00,N,5,-5, +20250617,2245,2185,2280,2155,182022,405035342,00,0.00,N,2,60, +20250616,2185,2195,2240,2145,80006,174067310,00,0.00,N,5,-5, +20250613,2190,2240,2245,2180,109181,240746985,00,0.00,N,5,-50, +20250612,2240,2235,2260,2215,59510,132704265,00,0.00,N,5,-5, +20250611,2245,2235,2320,2210,241609,546981690,00,0.00,N,2,10, +20250610,2235,2255,2350,2210,182973,413607371,00,0.00,N,5,-20, +20250609,2255,2250,2290,2205,42464,95109905,00,0.00,N,5,-35, +20250605,2290,2270,2295,2255,48672,110857660,00,0.00,N,2,35, +20250604,2255,2330,2330,2210,223466,504783900,00,0.00,N,5,-75, +20250602,2330,2410,2425,2270,248916,574106645,00,0.00,N,5,-80, +20250530,2410,2445,2450,2375,169193,407872000,00,0.00,N,5,-35, +20250529,2445,2375,2450,2375,148927,360483240,00,0.00,N,2,65, +20250528,2380,2380,2390,2345,79175,187574910,00,0.00,N,2,15, +20250527,2365,2305,2400,2305,219135,516299610,00,0.00,N,2,60, +20250526,2305,2270,2350,2255,74100,171056840,00,0.00,N,2,35, +20250523,2270,2290,2315,2270,88825,203985900,00,0.00,N,5,-10, +20250522,2280,2325,2325,2250,126445,287913975,00,0.00,N,5,-45, +20250521,2325,2340,2350,2285,100258,231757424,00,0.00,N,5,-25, +20250520,2350,2350,2385,2330,90051,212146035,00,0.00,N,3,0, +20250519,2350,2360,2380,2310,60756,142807985,00,0.00,N,5,-10, 20250516,2360,2295,2380,2250,420145,974443310,00,0.00,N,2,25, 20250515,2335,2215,2335,2185,1075490,2426792602,00,0.00,N,2,120, 20250514,2214,2214,2214,2214,0,0,00,0.00,N,0,0, 20250513,2214,2214,2214,2214,0,0,00,0.00,N,0,0, -20250512,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250509,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250508,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250507,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250502,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250430,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250429,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250428,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250425,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250424,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250423,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250422,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250421,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250418,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250417,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250416,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250415,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250414,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250411,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250410,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250409,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250408,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250407,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250404,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250403,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250402,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250401,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250331,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250328,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250327,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250326,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250325,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250324,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250321,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250320,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250319,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250318,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250317,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250314,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250313,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250312,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250311,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250310,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250307,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250306,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250305,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250304,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250228,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250227,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250226,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250225,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250224,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250221,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250220,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250219,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250218,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250217,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250214,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250213,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250212,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250211,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250210,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250207,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250206,2110,2110,2110,2110,0,0,00,0.00,N,0,0, -20250205,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250512,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250509,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250508,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250507,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250502,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250430,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250429,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250428,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250425,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250424,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250423,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250422,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250421,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250418,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250417,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250416,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250415,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250414,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250411,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250410,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250409,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250408,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250407,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250404,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250403,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250402,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250401,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250331,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250328,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250327,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250326,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250325,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250324,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250321,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250320,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250319,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250318,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250317,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250314,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250313,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250312,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250311,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250310,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250307,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250306,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250305,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250304,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250228,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250227,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250226,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250225,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250224,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250221,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250220,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250219,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250218,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250217,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250214,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250213,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250212,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250211,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250210,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250207,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250206,2214,2214,2214,2214,0,0,00,0.00,N,0,0, +20250205,2214,2214,2214,2214,0,0,00,0.00,N,0,0, 20250204,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250203,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250131,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index c4f6b0fc610a..b312a56c274e 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5750,6010,6770,5710,5070484,32064221610,00,0.00,N,5,-180, +20250624,5930,6050,6080,5810,378264,2238527420,00,0.00,N,2,90, +20250623,5840,5810,5900,5710,305904,1778743130,00,0.00,N,5,-80, +20250620,5920,5970,6250,5710,1306305,7760284100,00,0.00,N,2,80, +20250619,5840,5750,6230,5620,2047053,12194865760,00,0.00,N,2,180, +20250618,5660,5220,5690,5190,407751,2261117370,00,0.00,N,2,370, +20250617,5290,5350,5350,5200,110749,584407875,00,0.00,N,2,30, +20250616,5260,5310,5350,5120,108325,570550145,00,0.00,N,5,-80, +20250613,5340,5550,5580,5280,203414,1088835915,00,0.00,N,5,-170, +20250612,5510,5690,5720,5510,178078,993757970,00,0.00,N,5,-170, +20250611,5680,5650,5790,5540,489794,2796851260,00,0.00,N,2,120, +20250610,5560,5640,5640,5510,183161,1017065825,00,0.00,N,5,-70, +20250609,5630,5490,5700,5490,226891,1279146345,00,0.00,N,2,140, +20250605,5490,5610,5610,5470,151191,834927770,00,0.00,N,5,-50, +20250604,5540,5390,5550,5360,175661,963953975,00,0.00,N,2,150, +20250602,5390,5250,5450,5230,155859,834738755,00,0.00,N,2,50, +20250530,5340,5500,5500,5300,257316,1379617505,00,0.00,N,5,-160, +20250529,5500,5530,5580,5440,168815,929262455,00,0.00,N,5,-40, +20250528,5540,5500,5630,5480,252029,1401009820,00,0.00,N,2,80, +20250527,5460,5610,5660,5420,224596,1237201755,00,0.00,N,5,-150, +20250526,5610,5410,5950,5300,1029300,5836309990,00,0.00,N,2,120, +20250523,5490,6220,6220,5490,882232,5042328370,00,0.00,N,5,-600, +20250522,6090,6280,6480,6030,1189236,7453105215,00,0.00,N,5,-210, +20250521,6300,6220,7040,6140,8180335,54452265740,00,0.00,N,2,160, +20250520,6140,6110,6420,6030,1726714,10805879345,00,0.00,N,2,30, +20250519,6110,5910,7030,5850,11568651,75995744220,00,0.00,N,2,110, 20250516,6000,6020,6170,5700,553608,3268261070,00,0.00,N,2,40, 20250515,5960,5920,6410,5920,2537350,15700238225,00,0.00,N,2,40, 20250514,5920,5900,6010,5820,389351,2299449710,00,0.00,N,5,-60, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 13875360c488..960357b1f26a 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5210,5350,5380,5190,78472,411201740,00,0.00,N,5,-130, +20250624,5340,5310,5430,5280,132925,710544850,00,0.00,N,2,60, +20250623,5280,5460,5460,5240,98057,518926790,00,0.00,N,5,-240, +20250620,5520,5420,5570,5280,92800,504164960,00,0.00,N,2,100, +20250619,5420,5610,5610,5300,146568,798984680,00,0.00,N,5,-190, +20250618,5610,5340,5650,5230,279995,1544639865,00,0.00,N,2,270, +20250617,5340,5340,5400,5180,77761,410885750,00,0.00,N,2,10, +20250616,5330,5130,5540,5090,276051,1464440680,00,0.00,N,2,160, +20250613,5170,5320,5420,5120,155295,808242690,00,0.00,N,5,-160, +20250612,5330,5450,5500,5310,111104,597253780,00,0.00,N,5,-130, +20250611,5460,5570,5600,5400,130093,711130830,00,0.00,N,5,-70, +20250610,5530,5860,5860,5510,222929,1252275340,00,0.00,N,5,-270, +20250609,5800,5800,5910,5600,258856,1492546220,00,0.00,N,2,60, +20250605,5740,5900,5900,5720,247080,1428481555,00,0.00,N,5,-160, +20250604,5900,5640,6130,5520,845419,4978300150,00,0.00,N,2,320, +20250602,5580,5450,5630,5390,173086,959722025,00,0.00,N,2,130, +20250530,5450,5670,5720,5440,298183,1652328510,00,0.00,N,5,-280, +20250529,5730,5620,6000,5510,596195,3446584460,00,0.00,N,2,110, +20250528,5620,5810,6050,5580,966666,5628891515,00,0.00,N,5,-90, +20250527,5710,5850,6000,5600,515477,2971962310,00,0.00,N,5,-170, +20250526,5880,5900,6480,5820,2718595,16882261040,00,0.00,N,5,-70, +20250523,5950,6180,6190,5760,739159,4365629775,00,0.00,N,5,-290, +20250522,6240,6310,6510,6050,1679408,10527999590,00,0.00,N,5,-60, +20250521,6300,5630,7030,5630,17236460,113839747160,00,0.00,N,2,700, +20250520,5600,5580,5940,5490,1766076,10125624910,00,0.00,N,2,140, +20250519,5460,5190,5940,5100,3733870,21179506150,00,0.00,N,2,270, 20250516,5190,5630,6330,5160,5721812,33790490155,00,0.00,N,5,-530, 20250515,5720,5540,5720,5430,830821,4648441435,00,0.00,N,2,90, 20250514,5630,5590,5740,5400,1693533,9409187935,00,0.00,N,2,10, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 5703928783f4..09cbfd396841 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3875,3840,3905,3805,142810,553690200,00,0.00,N,2,35, +20250624,3840,3805,3840,3800,86831,331908414,00,0.00,N,2,40, +20250623,3800,3770,3800,3745,45547,172027305,00,0.00,N,2,30, +20250620,3770,3790,3790,3715,234999,881108862,00,0.00,N,5,-20, +20250619,3790,3850,3895,3750,258778,979438084,00,0.00,N,5,-60, +20250618,3850,4020,4020,3805,220861,853276788,00,0.00,N,5,-185, +20250617,4035,3830,4035,3750,375623,1435948655,00,0.00,N,2,255, +20250616,3780,3930,3930,3780,275596,1056005768,00,0.00,N,5,-145, +20250613,3925,3900,3935,3820,465803,1808897425,00,0.00,N,2,40, +20250612,3885,4010,4025,3825,451879,1752403846,00,0.00,N,5,-125, +20250611,4010,4060,4060,3960,84484,336938061,00,0.00,N,2,5, +20250610,4005,3950,4005,3940,237765,943020310,00,0.00,N,2,70, +20250609,3935,4050,4090,3935,222315,890141581,00,0.00,N,5,-105, +20250605,4040,4100,4100,4000,129756,523994235,00,0.00,N,5,-60, +20250604,4100,3995,4135,3995,243588,988295692,00,0.00,N,2,100, +20250602,4000,4005,4015,3985,77032,307819343,00,0.00,N,5,-5, +20250530,4005,3995,4005,3970,48533,194074677,00,0.00,N,2,10, +20250529,3995,4005,4010,3990,46858,187214212,00,0.00,N,5,-5, +20250528,4000,4000,4010,3975,67154,268136087,00,0.00,N,3,0, +20250527,4000,4005,4010,3970,54956,219717790,00,0.00,N,5,-5, +20250526,4005,4005,4010,3975,41378,165220269,00,0.00,N,3,0, +20250523,4005,4000,4010,3910,41906,167172650,00,0.00,N,5,-5, +20250522,4010,4000,4010,3980,40489,161789210,00,0.00,N,3,0, +20250521,4010,4000,4010,3985,60391,241642130,00,0.00,N,2,10, +20250520,4000,4010,4015,3985,48623,194244105,00,0.00,N,5,-10, +20250519,4010,4010,4010,3980,33094,132312311,00,0.00,N,2,5, 20250516,4005,4030,4030,3990,49417,197617725,00,0.00,N,5,-10, 20250515,4015,4005,4015,3950,19600,78121195,00,0.00,N,2,10, 20250514,4005,4020,4045,3995,50580,202628878,00,0.00,N,3,0, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 631d2eff6628..6d1d3501ba20 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6080,6040,6170,5960,144727,872658355,00,0.00,N,2,110, +20250624,5970,6070,6130,5960,117398,704993280,00,0.00,N,5,-20, +20250623,5990,6000,6100,5920,110804,661438055,00,0.00,N,5,-90, +20250620,6080,6140,6180,6020,98829,602653850,00,0.00,N,5,-60, +20250619,6140,6200,6450,6080,699996,4414787980,00,0.00,N,2,140, +20250618,6000,5950,6070,5860,98918,594557305,00,0.00,N,2,50, +20250617,5950,5970,6100,5900,104053,621016970,00,0.00,N,5,-20, +20250616,5970,5890,6030,5890,70986,424081825,00,0.00,N,5,-20, +20250613,5990,6070,6080,5890,196450,1172759785,00,0.00,N,5,-80, +20250612,6070,6110,6230,6000,141665,864731405,00,0.00,N,5,-70, +20250611,6140,6200,6280,6100,255459,1577136435,00,0.00,N,5,-50, +20250610,6190,6370,7260,6150,3991655,26901092220,00,0.00,N,2,90, +20250609,6100,6010,6130,5970,164921,1010088690,00,0.00,N,2,90, +20250605,6010,6110,6280,5970,124275,757717305,00,0.00,N,5,-110, +20250604,6120,6000,6180,5940,202366,1230400815,00,0.00,N,2,130, +20250602,5990,6350,6450,5970,1466927,9127385020,00,0.00,N,2,310, +20250530,5680,5740,5740,5610,51297,289657355,00,0.00,N,3,0, +20250529,5680,5630,5730,5610,49420,280320510,00,0.00,N,2,10, +20250528,5670,5500,5700,5500,63509,358457715,00,0.00,N,2,170, +20250527,5500,5480,5590,5320,53439,290997150,00,0.00,N,2,20, +20250526,5480,5510,5680,5450,51886,288818500,00,0.00,N,5,-20, +20250523,5500,5600,5680,5500,47067,260903885,00,0.00,N,5,-100, +20250522,5600,5730,5730,5470,60629,336281765,00,0.00,N,5,-20, +20250521,5620,5610,5700,5580,47040,265385245,00,0.00,N,5,-10, +20250520,5630,5670,5790,5620,57949,328575090,00,0.00,N,5,-90, +20250519,5720,5680,5830,5610,66616,378139510,00,0.00,N,5,-10, 20250516,5730,5870,5960,5700,126333,733109650,00,0.00,N,5,-180, 20250515,5910,5930,6040,5890,85738,509799440,00,0.00,N,5,-10, 20250514,5920,5920,6030,5900,119337,713288085,00,0.00,N,5,-30, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 582938e74fcc..65cf56b7f421 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10700,10950,10950,10610,15792,168850750,00,0.00,N,5,-30, +20250624,10730,10590,10750,10500,17835,190275400,00,0.00,N,2,340, +20250623,10390,10670,10730,10370,19784,207185620,00,0.00,N,5,-520, +20250620,10910,10770,10940,10620,26050,281603280,00,0.00,N,2,140, +20250619,10770,10700,10770,10490,10302,109013150,00,0.00,N,2,70, +20250618,10700,10580,10720,10450,23323,246486210,00,0.00,N,2,170, +20250617,10530,10610,10710,10450,19027,201105560,00,0.00,N,5,-80, +20250616,10610,10600,10650,10380,16058,168743840,00,0.00,N,2,40, +20250613,10570,11010,11010,10570,46327,496720700,00,0.00,N,5,-480, +20250612,11050,10430,12450,10360,626829,7221970785,00,0.00,N,2,700, +20250611,10350,10280,10500,10260,8218,85177080,00,0.00,N,2,50, +20250610,10300,10350,10390,10140,4135,42500310,00,0.00,N,5,-10, +20250609,10310,10380,10490,10010,9942,102132960,00,0.00,N,5,-70, +20250605,10380,10290,10430,10280,9675,100328140,00,0.00,N,2,100, +20250604,10280,10200,10480,10200,9167,94708720,00,0.00,N,2,80, +20250602,10200,10200,10300,10090,7709,78648420,00,0.00,N,2,60, +20250530,10140,10280,10280,10040,4792,48691760,00,0.00,N,5,-80, +20250529,10220,10290,10290,10050,5911,60160950,00,0.00,N,2,90, +20250528,10130,9860,10340,9840,17040,172196140,00,0.00,N,2,280, +20250527,9850,10150,10150,9850,5363,53225740,00,0.00,N,5,-180, +20250526,10030,9870,10070,9700,9570,95477310,00,0.00,N,2,200, +20250523,9830,10100,10150,9770,21282,210364990,00,0.00,N,5,-170, +20250522,10000,10030,10170,9950,9606,96325190,00,0.00,N,5,-130, +20250521,10130,10050,10290,10050,12748,129418320,00,0.00,N,5,-40, +20250520,10170,10150,10430,10060,10522,107105150,00,0.00,N,2,20, +20250519,10150,10540,10540,10150,11098,114225180,00,0.00,N,5,-280, 20250516,10430,11000,11000,10420,20338,214505170,00,0.00,N,5,-450, 20250515,10880,10780,11100,10600,41954,457644980,00,0.00,N,2,170, 20250514,10710,10700,10790,10410,18944,201723570,00,0.00,N,2,30, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 20fad965f370..0a3ac7eec9be 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15570,15140,16650,14800,1623595,25622233750,00,0.00,N,2,1020, +20250624,14550,13900,14850,13900,219839,3179443880,00,0.00,N,2,910, +20250623,13640,13750,13810,13380,104229,1408959390,00,0.00,N,5,-560, +20250620,14200,14150,14500,14090,81016,1149195480,00,0.00,N,2,50, +20250619,14150,14500,14630,14120,79844,1141405225,00,0.00,N,5,-280, +20250618,14430,14450,14450,14160,78164,1115692955,00,0.00,N,2,200, +20250617,14230,14290,14880,14150,162137,2356592630,00,0.00,N,2,70, +20250616,14160,14100,14220,13930,81165,1138699130,00,0.00,N,5,-220, +20250613,14380,15240,15240,14250,142092,2054545545,00,0.00,N,5,-640, +20250612,15020,15230,15300,14910,111146,1674715940,00,0.00,N,5,-370, +20250611,15390,15200,15420,15000,176896,2695714285,00,0.00,N,2,540, +20250610,14850,15000,15500,14530,186062,2776916610,00,0.00,N,2,80, +20250609,14770,15030,15190,14700,154376,2303132290,00,0.00,N,2,180, +20250605,14590,14510,14910,14290,193642,2836593645,00,0.00,N,2,240, +20250604,14350,14190,14390,14120,90836,1294861745,00,0.00,N,2,530, +20250602,13820,14000,14070,13780,51625,716646375,00,0.00,N,5,-150, +20250530,13970,14160,14320,13950,65764,925759030,00,0.00,N,5,-450, +20250529,14420,14920,14920,14310,112653,1634431145,00,0.00,N,2,280, +20250528,14140,14190,14500,14050,117830,1682786625,00,0.00,N,2,410, +20250527,13730,14020,14120,13600,65713,904631695,00,0.00,N,5,-290, +20250526,14020,13410,14160,13410,108019,1503736830,00,0.00,N,2,640, +20250523,13380,13980,14080,13350,88095,1198649105,00,0.00,N,5,-390, +20250522,13770,14040,14220,13700,95497,1322930770,00,0.00,N,5,-580, +20250521,14350,14450,14630,14290,66486,957481995,00,0.00,N,5,-150, +20250520,14500,14940,15150,14500,88500,1309474765,00,0.00,N,5,-130, +20250519,14630,15020,15110,14600,120211,1778760745,00,0.00,N,5,-850, 20250516,15480,15450,15820,15030,225768,3476724345,00,0.00,N,2,120, 20250515,15360,16000,16150,15300,189827,2972186530,00,0.00,N,5,-650, 20250514,16010,16290,16370,15950,173874,2798462080,00,0.00,N,2,90, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index e2cb6ead40da..7db897fb0b83 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4100,4165,4165,4070,39269,160809420,00,0.00,N,5,-60, +20250624,4160,4150,4220,4095,52078,215876920,00,0.00,N,5,-25, +20250623,4185,4210,4240,4100,28265,116929665,00,0.00,N,5,-55, +20250620,4240,4175,4240,4095,28803,119628360,00,0.00,N,2,115, +20250619,4125,4210,4360,4125,49356,209315205,00,0.00,N,5,-85, +20250618,4210,4215,4345,4160,67577,286600445,00,0.00,N,2,125, +20250617,4085,4210,4260,4070,24851,102267745,00,0.00,N,5,-125, +20250616,4210,4220,4245,4100,20313,84354225,00,0.00,N,5,-20, +20250613,4230,4210,4240,4015,58496,240688250,00,0.00,N,2,40, +20250612,4190,4155,4220,4105,15389,64134110,00,0.00,N,2,20, +20250611,4170,4230,4245,4165,36869,154057240,00,0.00,N,5,-60, +20250610,4230,4230,4290,4165,38859,163151260,00,0.00,N,3,0, +20250609,4230,4300,4340,4170,57023,240263714,00,0.00,N,5,-70, +20250605,4300,4360,4400,4285,26866,116228650,00,0.00,N,5,-65, +20250604,4365,4305,4385,4275,47776,206684925,00,0.00,N,2,70, +20250602,4295,4360,4395,4240,54556,235269105,00,0.00,N,5,-105, +20250530,4400,4325,4440,4220,51680,224053602,00,0.00,N,2,55, +20250529,4345,4275,4440,4265,34690,150596450,00,0.00,N,2,75, +20250528,4270,4275,4405,4220,54892,235695532,00,0.00,N,2,5, +20250527,4265,4450,4510,4260,43352,187469425,00,0.00,N,5,-190, +20250526,4455,4370,4470,4285,41312,181271015,00,0.00,N,2,125, +20250523,4330,4440,4465,4175,95729,406802600,00,0.00,N,5,-75, +20250522,4405,4290,4550,4080,174239,771715782,00,0.00,N,2,85, +20250521,4320,4300,4360,4250,28322,122117450,00,0.00,N,2,45, +20250520,4275,4275,4350,4185,36991,156986669,00,0.00,N,3,0, +20250519,4275,4100,4325,4020,51087,214684035,00,0.00,N,2,90, 20250516,4185,4285,4340,4030,80041,329508492,00,0.00,N,5,-50, 20250515,4235,4340,4370,4225,27367,117146710,00,0.00,N,5,-165, 20250514,4400,4355,4650,4275,119709,531760390,00,0.00,N,2,80, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 7503428926e0..1d38597599c2 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5790,5800,5800,5790,25,144810,00,0.00,N,3,0, +20250624,5790,5790,5790,5410,228,1238200,00,0.00,N,3,0, +20250623,5790,5400,5790,5290,935,4979560,00,0.00,N,2,590, +20250620,5200,5490,5490,5200,701,3668580,00,0.00,N,5,-250, +20250619,5450,5600,5600,5250,26,138030,00,0.00,N,5,-40, +20250618,5490,5400,5490,5300,799,4309810,00,0.00,N,5,-10, +20250617,5500,5600,5690,5420,4152,22696970,00,0.00,N,5,-500, +20250616,6000,6000,6000,5650,192,1087000,00,0.00,N,3,0, +20250613,6000,5650,6000,5650,23142,150239200,00,0.00,N,2,250, +20250612,5750,5700,6000,5510,851,4792070,00,0.00,N,5,-250, +20250611,6000,5800,6000,5600,696,3919550,00,0.00,N,3,0, +20250610,6000,5600,6200,5300,827,4858470,00,0.00,N,2,10, +20250609,5990,5990,5990,5990,0,0,00,0.00,N,3,-20, +20250605,6010,6000,6190,5660,208,1218050,00,0.00,N,2,10, +20250604,6000,6000,6000,5600,966,5531580,00,0.00,N,2,10, +20250602,5990,6000,6000,5610,208,1170140,00,0.00,N,5,-10, +20250530,6000,6000,6000,5610,465,2610510,00,0.00,N,2,10, +20250529,5990,6000,6000,5620,5,29610,00,0.00,N,2,10, +20250528,5980,6850,6850,5630,22,132520,00,0.00,N,2,20, +20250527,5960,5970,5970,5620,230,1305970,00,0.00,N,3,0, +20250526,5960,5990,5990,5620,32,186770,00,0.00,N,5,-20, +20250523,5980,6190,6190,5670,1550,9270050,00,0.00,N,5,-10, +20250522,5990,6000,6000,5600,21,124050,00,0.00,N,5,-10, +20250521,6000,6000,6000,5610,25,148460,00,0.00,N,2,390, +20250520,5610,6000,6000,5610,13,73680,00,0.00,N,5,-20, +20250519,5630,5650,5980,5550,495,2786380,00,0.00,N,5,-120, 20250516,5750,6000,6000,5700,1043,5951030,00,0.00,N,5,-230, 20250515,5980,6190,6190,5750,1931,11453340,00,0.00,N,3,0, 20250514,5980,6190,6190,5820,179,1050750,00,0.00,N,2,50, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 51c00177a8ea..48bbe8cf8e87 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4630,4720,4960,4605,532607,2543769497,00,0.00,N,5,-90, +20250624,4720,4840,4840,4670,252743,1197623744,00,0.00,N,5,-30, +20250623,4750,4670,4780,4560,262060,1231436817,00,0.00,N,2,10, +20250620,4740,4805,4810,4605,189713,892384731,00,0.00,N,2,35, +20250619,4705,4755,4820,4600,328472,1557377040,00,0.00,N,5,-25, +20250618,4730,4590,4760,4480,300787,1404489525,00,0.00,N,2,230, +20250617,4500,4435,4600,4430,115642,524119771,00,0.00,N,2,25, +20250616,4475,4390,4520,4300,93379,415467640,00,0.00,N,2,70, +20250613,4405,4600,4690,4405,108851,485918659,00,0.00,N,5,-190, +20250612,4595,4695,4705,4550,128665,593406439,00,0.00,N,5,-90, +20250611,4685,4650,4845,4570,585384,2758447469,00,0.00,N,2,140, +20250610,4545,4710,4710,4515,140924,644614110,00,0.00,N,5,-75, +20250609,4620,4500,4710,4450,396565,1828549228,00,0.00,N,2,170, +20250605,4450,4500,4500,4400,105442,469080407,00,0.00,N,2,15, +20250604,4435,4400,4445,4340,72316,318414990,00,0.00,N,2,110, +20250602,4325,4320,4365,4270,54779,237268315,00,0.00,N,2,20, +20250530,4305,4385,4385,4265,67804,291859934,00,0.00,N,5,-75, +20250529,4380,4455,4470,4310,72133,314236789,00,0.00,N,5,-20, +20250528,4400,4405,4435,4350,68210,300075869,00,0.00,N,2,50, +20250527,4350,4415,4420,4310,53184,231351137,00,0.00,N,5,-50, +20250526,4400,4265,4445,4265,113884,496588552,00,0.00,N,2,70, +20250523,4330,4425,4450,4280,113312,490951703,00,0.00,N,5,-95, +20250522,4425,4500,4665,4370,149965,666168294,00,0.00,N,5,-75, +20250521,4500,4425,4620,4425,251302,1141171848,00,0.00,N,2,80, +20250520,4420,4400,4615,4400,248369,1117356377,00,0.00,N,5,-30, +20250519,4450,4600,4760,4400,520279,2394429224,00,0.00,N,5,-225, 20250516,4675,4695,4805,4405,376819,1721767783,00,0.00,N,5,-35, 20250515,4710,4695,4820,4600,910805,4300717926,00,0.00,N,2,100, 20250514,4610,4655,4715,4600,184387,858303894,00,0.00,N,5,-30, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index f12db06bb631..824ae5cd2ca1 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18080,18050,20950,17530,1356464,26308219145,00,0.00,N,5,-40, +20250624,18120,18250,18770,18110,154197,2824984415,00,0.00,N,2,50, +20250623,18070,18520,18700,17960,185722,3358047880,00,0.00,N,5,-1020, +20250620,19090,18370,20700,18150,1393047,27336216020,00,0.00,N,2,860, +20250619,18230,18930,19140,18190,168442,3108620990,00,0.00,N,5,-700, +20250618,18930,17650,19420,17630,780305,14810481745,00,0.00,N,2,1080, +20250617,17850,18450,18650,17600,199689,3611142780,00,0.00,N,5,-550, +20250616,18400,18080,18920,17560,324080,5992548215,00,0.00,N,2,320, +20250613,18080,20450,20500,18080,530144,10090440060,00,0.00,N,5,-2520, +20250612,20600,19610,23350,19340,3878625,83554055750,00,0.00,N,2,1160, +20250611,19440,19510,19760,18830,439112,8528639730,00,0.00,N,5,-170, +20250610,19610,20500,20700,19030,898590,17768572045,00,0.00,N,5,-890, +20250609,20500,18130,22150,18000,7370579,148054538430,00,0.00,N,2,2540, +20250605,17960,13900,17960,13460,4884529,78552356405,00,0.00,N,1,4140, +20250604,13820,13740,14300,12650,455573,6228011925,00,0.00,N,2,480, +20250602,13340,14100,14490,13160,243920,3399117420,00,0.00,N,5,-760, +20250530,14100,13990,14300,13730,198056,2769599715,00,0.00,N,2,170, +20250529,13930,14200,14770,13750,289561,4100133345,00,0.00,N,5,-230, +20250528,14160,14570,14860,14010,312419,4510738620,00,0.00,N,5,-400, +20250527,14560,16640,18300,14510,1485410,24580020935,00,0.00,N,5,-1850, +20250526,16410,18220,18420,16270,554909,9365351860,00,0.00,N,5,-3290, +20250523,19700,19770,21100,19190,433153,8756631150,00,0.00,N,5,-350, +20250522,20050,19710,20700,18690,381861,7542725980,00,0.00,N,2,330, +20250521,19720,18600,21000,18550,799845,15926733015,00,0.00,N,2,1280, +20250520,18440,18090,19800,17900,603420,11341321895,00,0.00,N,2,410, +20250519,18030,20550,20700,17860,492546,9219289905,00,0.00,N,5,-3270, 20250516,21300,21700,22900,20800,480578,10462381550,00,0.00,N,5,-700, 20250515,22000,23400,26100,21700,2034897,48870088825,00,0.00,N,5,-1200, 20250514,23200,25850,28800,22900,2716816,72271611325,00,0.00,N,5,-2300, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index d9179edca7b8..a578d61165df 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14630,14660,15380,14290,962626,14299809315,00,0.00,N,2,100, +20250624,14530,15160,15560,14410,1063058,15870989250,00,0.00,N,2,120, +20250623,14410,14110,14620,13820,759567,10856563215,00,0.00,N,2,600, +20250620,13810,13370,14150,13370,339803,4721574965,00,0.00,N,2,300, +20250619,13510,13420,13820,13370,124113,1680429185,00,0.00,N,2,130, +20250618,13380,13570,13570,13330,113290,1519425620,00,0.00,N,5,-80, +20250617,13460,13690,13870,13260,203910,2770266510,00,0.00,N,5,-190, +20250616,13650,14020,14250,13550,175829,2404868605,00,0.00,N,5,-230, +20250613,13880,13830,14380,13360,546858,7661620560,00,0.00,N,2,80, +20250612,13800,13860,13980,13790,147875,2048263125,00,0.00,N,5,-210, +20250611,14010,14390,14390,14000,187002,2639110650,00,0.00,N,5,-220, +20250610,14230,14100,14730,13790,561462,8022272250,00,0.00,N,2,140, +20250609,14090,13980,14750,13660,459870,6475600105,00,0.00,N,2,250, +20250605,13840,13900,13920,13600,161382,2227246485,00,0.00,N,2,80, +20250604,13760,13470,13770,13380,152409,2078938150,00,0.00,N,2,430, +20250602,13330,13180,13400,12970,103796,1375840235,00,0.00,N,2,100, +20250530,13230,13480,13480,13100,126592,1678208510,00,0.00,N,5,-240, +20250529,13470,13600,13660,13370,126473,1706914520,00,0.00,N,2,100, +20250528,13370,13800,13860,13280,189157,2561727850,00,0.00,N,5,-220, +20250527,13590,13970,13970,13470,113189,1547729630,00,0.00,N,5,-140, +20250526,13730,13110,13780,13110,170301,2318729540,00,0.00,N,2,270, +20250523,13460,13900,13950,13050,194487,2632274925,00,0.00,N,5,-280, +20250522,13740,14400,14590,13740,242148,3391192490,00,0.00,N,5,-670, +20250521,14410,15180,15740,14410,745170,11234148175,00,0.00,N,2,180, +20250520,14230,14850,14940,14230,264174,3837087220,00,0.00,N,5,-390, +20250519,14620,15000,15520,14090,1079576,16187577060,00,0.00,N,5,-520, 20250516,15140,15330,15910,15010,1990944,30866739870,00,0.00,N,5,-10, 20250515,15150,15220,15240,14800,382403,5753472170,00,0.00,N,2,70, 20250514,15080,14790,15080,14560,530626,7910265240,00,0.00,N,2,540, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 0e5e9fe34bf0..00530f471c0f 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4910,4855,5160,4800,217464,1083015073,00,0.00,N,2,55, +20250624,4855,4810,4940,4705,108446,524064099,00,0.00,N,2,140, +20250623,4715,4725,4745,4620,163248,760955250,00,0.00,N,5,-40, +20250620,4755,4850,4940,4705,76055,364822672,00,0.00,N,5,-95, +20250619,4850,5060,5120,4845,118187,579944434,00,0.00,N,5,-210, +20250618,5060,4860,5080,4700,180479,891937239,00,0.00,N,2,270, +20250617,4790,4750,5220,4740,340734,1703988252,00,0.00,N,2,50, +20250616,4740,4770,4905,4655,107098,508117985,00,0.00,N,5,-60, +20250613,4800,4870,4925,4620,180146,855076842,00,0.00,N,5,-70, +20250612,4870,5040,5080,4830,157902,778298357,00,0.00,N,5,-150, +20250611,5020,5030,5120,4975,134691,680375764,00,0.00,N,2,20, +20250610,5000,5150,5150,4985,113996,574485305,00,0.00,N,5,-120, +20250609,5120,5200,5200,4980,151187,764785830,00,0.00,N,5,-70, +20250605,5190,5140,5420,5030,419443,2191260050,00,0.00,N,2,50, +20250604,5140,4965,5240,4930,402363,2058722020,00,0.00,N,2,300, +20250602,4840,4885,4885,4750,61649,297002644,00,0.00,N,2,20, +20250530,4820,4935,4950,4775,88133,424745562,00,0.00,N,5,-115, +20250529,4935,4830,4970,4780,121053,591498088,00,0.00,N,2,120, +20250528,4815,4830,5020,4740,147288,715298110,00,0.00,N,2,20, +20250527,4795,4790,4975,4735,116396,564074170,00,0.00,N,5,-5, +20250526,4800,4900,4980,4765,203280,979736867,00,0.00,N,5,-170, +20250523,4970,5230,5300,4970,241062,1226791135,00,0.00,N,5,-260, +20250522,5230,5410,5700,5210,298059,1601752900,00,0.00,N,5,-240, +20250521,5470,5230,6000,5000,1632659,9138673835,00,0.00,N,2,240, +20250520,5230,5300,5380,5140,203950,1075376165,00,0.00,N,5,-110, +20250519,5340,5160,5550,5050,272587,1439423340,00,0.00,N,2,20, 20250516,5320,5210,5520,5170,352155,1881281720,00,0.00,N,2,20, 20250515,5300,5500,5540,5210,443591,2364285755,00,0.00,N,5,-340, 20250514,5640,5470,6190,5400,1203944,7045037925,00,0.00,N,2,180, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index f6ea6cec7e06..ae95981fe738 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18890,19090,19150,18750,144961,2743502375,00,0.00,N,5,-260, +20250624,19150,19290,19440,18910,140740,2692877850,00,0.00,N,2,100, +20250623,19050,18820,19180,18760,201293,3811943160,00,0.00,N,5,-350, +20250620,19400,18500,20850,18440,1763230,34590579740,00,0.00,N,2,1080, +20250619,18320,18210,18420,18180,79069,1445759470,00,0.00,N,2,150, +20250618,18170,18140,18270,18000,67433,1221070480,00,0.00,N,2,170, +20250617,18000,17950,18500,17800,134381,2439446910,00,0.00,N,2,90, +20250616,17910,17620,17910,17590,74389,1321134755,00,0.00,N,5,-60, +20250613,17970,18540,18590,17860,104227,1877783410,00,0.00,N,5,-350, +20250612,18320,18750,18750,18290,80532,1484070280,00,0.00,N,5,-180, +20250611,18500,18470,18630,18200,123185,2271651170,00,0.00,N,2,150, +20250610,18350,18390,18580,18140,109525,2012751655,00,0.00,N,2,100, +20250609,18250,18000,18420,18000,145832,2656985285,00,0.00,N,2,310, +20250605,17940,18010,18150,17800,121809,2187984965,00,0.00,N,5,-90, +20250604,18030,18140,18150,17890,91783,1652381915,00,0.00,N,2,120, +20250602,17910,17890,18090,17810,82715,1483456500,00,0.00,N,2,160, +20250530,17750,17930,18130,17750,69015,1234642475,00,0.00,N,5,-60, +20250529,17810,17950,17960,17780,61583,1098633670,00,0.00,N,5,-60, +20250528,17870,18050,18090,17800,69794,1252371205,00,0.00,N,5,-30, +20250527,17900,17900,18300,17810,72784,1309753045,00,0.00,N,5,-10, +20250526,17910,17820,17920,17670,59009,1048463230,00,0.00,N,2,110, +20250523,17800,17770,18010,17630,53081,947038185,00,0.00,N,2,60, +20250522,17740,18080,18400,17720,139129,2520546870,00,0.00,N,5,-130, +20250521,17870,18040,18090,17870,51811,930411420,00,0.00,N,5,-10, +20250520,17880,17640,17940,17640,61710,1099490765,00,0.00,N,2,390, +20250519,17490,17840,17930,17380,93706,1642637120,00,0.00,N,5,-520, 20250516,18010,18100,18260,17740,194419,3482859745,00,0.00,N,5,-850, 20250515,18860,19320,19320,18720,96315,1818423955,00,0.00,N,5,-420, 20250514,19280,19150,19420,18960,95966,1836430360,00,0.00,N,2,320, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index ae394cd63f8c..76c29f6cc085 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2150,2145,2150,2145,19285,41366874,00,0.00,N,2,5, +20250624,2145,2145,2145,2140,17447,37416621,00,0.00,N,3,0, +20250623,2145,2145,2147,2140,40094,85978691,00,0.00,N,3,0, +20250620,2145,2145,2147,2142,40990,87919066,00,0.00,N,5,-5, +20250619,2150,2145,2150,2145,60353,129475070,00,0.00,N,2,5, +20250618,2145,2145,2147,2145,76351,163820895,00,0.00,N,3,0, +20250617,2145,2145,2150,2145,66372,142399325,00,0.00,N,3,0, +20250616,2145,2145,2150,2145,81559,175226380,00,0.00,N,5,-5, +20250613,2150,2145,2150,2145,56676,121583802,00,0.00,N,3,0, +20250612,2150,2145,2150,2145,28631,61525389,00,0.00,N,3,0, +20250611,2150,2150,2150,2145,29361,63002580,00,0.00,N,3,0, +20250610,2150,2145,2150,2145,69021,148206805,00,0.00,N,2,5, +20250609,2142,2140,2147,2140,57599,123438090,00,0.00,N,5,-3, +20250605,2145,2145,2145,2140,19209,41117901,00,0.00,N,3,0, +20250604,2145,2140,2145,2135,210266,450063069,00,0.00,N,3,0, +20250602,2145,2140,2145,2135,66380,141893848,00,0.00,N,2,5, +20250530,2140,2140,2145,2135,65264,139581620,00,0.00,N,3,0, +20250529,2140,2140,2142,2135,58811,125823063,00,0.00,N,5,-5, +20250528,2145,2140,2145,2135,107428,229856471,00,0.00,N,2,5, +20250527,2140,2140,2140,2135,40401,86317189,00,0.00,N,3,0, +20250526,2140,2145,2145,2135,172473,368646589,00,0.00,N,5,-5, +20250523,2145,2140,2145,2140,20070,42949860,00,0.00,N,5,-5, +20250522,2150,2145,2150,2145,4624,9918490,00,0.00,N,2,5, +20250521,2145,2140,2150,2140,121696,261014750,00,0.00,N,3,0, +20250520,2145,2140,2145,2135,2336,4997595,00,0.00,N,3,0, +20250519,2145,2140,2145,2135,64911,138883095,00,0.00,N,2,5, 20250516,2140,2140,2140,2135,16741,35806015,00,0.00,N,5,-5, 20250515,2145,2140,2145,2130,114544,244571312,00,0.00,N,3,0, 20250514,2145,2145,2145,2140,15675,33546300,00,0.00,N,2,10, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index f74625dfd293..89a67d848fa3 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5080,5290,5290,5060,440674,2269196895,00,0.00,N,3,0, +20250624,5080,5030,5080,4995,292261,1472830995,00,0.00,N,2,145, +20250623,4935,4960,4975,4845,306217,1504304369,00,0.00,N,5,-135, +20250620,5070,5120,5160,5020,286221,1455318360,00,0.00,N,5,-40, +20250619,5110,5230,5240,5050,366958,1874773785,00,0.00,N,5,-70, +20250618,5180,5180,5230,5160,322091,1672890690,00,0.00,N,5,-80, +20250617,5260,5300,5330,5200,349622,1843478875,00,0.00,N,5,-20, +20250616,5280,5260,5350,5150,373095,1956889555,00,0.00,N,3,0, +20250613,5280,5550,5550,5190,620385,3288351515,00,0.00,N,5,-130, +20250612,5410,5520,5520,5340,535900,2899338275,00,0.00,N,5,-120, +20250611,5530,5650,5660,5510,813648,4541285985,00,0.00,N,2,90, +20250610,5440,5600,5710,5400,1966041,10908861160,00,0.00,N,2,240, +20250609,5200,5180,5290,5120,672901,3489225180,00,0.00,N,2,70, +20250605,5130,5070,5230,5000,681099,3495950600,00,0.00,N,3,0, +20250604,5130,5150,5240,5010,692120,3561401655,00,0.00,N,5,-40, +20250602,5170,5360,5370,5140,699374,3645053985,00,0.00,N,5,-150, +20250530,5320,5690,5790,5260,1795538,9884229715,00,0.00,N,5,-630, +20250529,5950,6160,6170,5920,379209,2279760745,00,0.00,N,5,-290, +20250528,6240,6400,6470,6100,926132,5838025345,00,0.00,N,5,-770, +20250527,7010,7160,7580,6900,1228132,8964560645,00,0.00,N,5,-50, +20250526,7060,6990,7260,6930,324877,2297168650,00,0.00,N,5,-150, +20250523,7210,7260,7310,6880,419539,2972869070,00,0.00,N,5,-360, +20250522,7570,7780,8040,7470,2139767,16615866185,00,0.00,N,2,460, +20250521,7110,7300,8000,7030,2838854,21605153940,00,0.00,N,2,660, +20250520,6450,6760,6810,6400,249268,1624506925,00,0.00,N,5,-230, +20250519,6680,6880,6940,6550,330535,2214610165,00,0.00,N,5,-490, 20250516,7170,7600,7680,7060,344509,2503538495,00,0.00,N,5,-250, 20250515,7420,7900,8000,7120,486232,3690948575,00,0.00,N,5,-590, 20250514,8010,8360,8390,8010,441711,3611843610,00,0.00,N,5,-350, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index d655ced95881..2eacf4edd35e 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12000,11400,12110,11290,200796,2350540625,00,0.00,N,2,710, +20250624,11290,11000,11410,11000,140948,1579159070,00,0.00,N,2,290, +20250623,11000,11090,11190,10850,120443,1322195625,00,0.00,N,5,-520, +20250620,11520,11850,11850,11340,137458,1579779000,00,0.00,N,5,-110, +20250619,11630,11530,12370,11310,781244,8570270875,00,0.00,N,2,770, +20250618,10860,10630,10870,10480,121809,1303882295,00,0.00,N,2,230, +20250617,10630,10600,10950,10420,115493,1236204795,00,0.00,N,2,90, +20250616,10540,10590,10640,10360,72002,755824960,00,0.00,N,5,-130, +20250613,10670,11320,11370,10460,173930,1857201985,00,0.00,N,5,-330, +20250612,11000,11120,11420,10950,107716,1201170150,00,0.00,N,5,-160, +20250611,11160,10710,11170,10680,134000,1464459340,00,0.00,N,2,500, +20250610,10660,10770,10780,10500,67540,716565975,00,0.00,N,5,-50, +20250609,10710,11000,11000,10080,78222,837611645,00,0.00,N,5,-40, +20250605,10750,10650,10940,10450,110916,1195024315,00,0.00,N,2,270, +20250604,10480,10280,10730,10200,139845,1476777970,00,0.00,N,2,380, +20250602,10100,10350,10400,10060,79776,810030165,00,0.00,N,5,-220, +20250530,10320,10300,10640,10300,452253,4673576805,00,0.00,N,5,-170, +20250529,10490,10480,10530,10310,65949,688204390,00,0.00,N,2,150, +20250528,10340,10740,10840,10250,131101,1365622625,00,0.00,N,5,-290, +20250527,10630,10470,10680,10080,158638,1633717805,00,0.00,N,2,220, +20250526,10410,10350,10640,10300,106087,1111201580,00,0.00,N,2,60, +20250523,10350,10480,10540,10130,160487,1646388230,00,0.00,N,5,-130, +20250522,10480,10690,10710,10430,98727,1035398800,00,0.00,N,5,-210, +20250521,10690,10910,10950,10560,128960,1385683555,00,0.00,N,5,-130, +20250520,10820,11100,11140,10800,302132,3122064460,00,0.00,N,5,-180, +20250519,11000,11300,11300,10760,119553,1306335670,00,0.00,N,5,-440, 20250516,11440,11520,11600,11230,209244,2290351805,00,0.00,N,5,-30, 20250515,11470,11760,11770,11430,124228,1436335435,00,0.00,N,5,-280, 20250514,11750,12430,12450,11600,168933,1995676830,00,0.00,N,5,-160, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 81ef7d12d7ec..1a258b48d111 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2200,2290,2290,2180,193876,426655182,00,0.00,N,5,-65, +20250624,2265,2195,2295,2195,379200,857251535,00,0.00,N,2,80, +20250623,2185,2180,2275,2160,241870,535992519,00,0.00,N,5,-35, +20250620,2220,2210,2250,2185,193526,429947140,00,0.00,N,2,20, +20250619,2200,2190,2210,2165,136507,298499281,00,0.00,N,2,10, +20250618,2190,2105,2205,2105,348365,753543536,00,0.00,N,2,100, +20250617,2090,2140,2150,2085,115081,242918276,00,0.00,N,5,-30, +20250616,2120,2085,2135,2050,98762,206478605,00,0.00,N,2,25, +20250613,2095,2170,2170,2075,208089,438091424,00,0.00,N,5,-45, +20250612,2140,2110,2165,2085,238296,505551976,00,0.00,N,2,80, +20250611,2060,2130,2130,2040,135154,279375106,00,0.00,N,5,-10, +20250610,2070,2140,2160,2050,115784,240570305,00,0.00,N,5,-70, +20250609,2140,2105,2180,2090,292480,626254083,00,0.00,N,2,60, +20250605,2080,2040,2090,2020,164810,340758408,00,0.00,N,2,40, +20250604,2040,1986,2045,1965,109816,221352372,00,0.00,N,2,75, +20250602,1965,1939,1975,1928,67912,132837904,00,0.00,N,2,26, +20250530,1939,1941,1950,1921,44003,85093627,00,0.00,N,5,-2, +20250529,1941,1934,1947,1919,43570,84304348,00,0.00,N,2,21, +20250528,1920,1908,1938,1908,87644,168213266,00,0.00,N,2,2, +20250527,1918,1924,1924,1888,69562,132376019,00,0.00,N,2,5, +20250526,1913,1911,1922,1888,75403,143996440,00,0.00,N,2,3, +20250523,1910,1910,1944,1879,159172,302886564,00,0.00,N,5,-34, +20250522,1944,2155,2170,1939,448406,891664848,00,0.00,N,5,-211, +20250521,2155,2150,2155,2090,132702,280269728,00,0.00,N,2,30, +20250520,2125,2080,2175,2080,141522,300504520,00,0.00,N,2,30, +20250519,2095,2085,2120,1999,119055,242864488,00,0.00,N,2,60, 20250516,2035,2090,2095,1937,156605,318556362,00,0.00,N,5,-75, 20250515,2110,2100,2135,2080,85641,179766420,00,0.00,N,5,-10, 20250514,2120,2135,2160,2090,105906,224771685,00,0.00,N,5,-10, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index fa58b54b6e22..206f80c57944 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5530,5770,5770,5500,137777,769855670,00,0.00,N,5,-140, +20250624,5670,5670,5830,5610,151325,867112220,00,0.00,N,2,10, +20250623,5660,5710,5810,5560,175697,995644210,00,0.00,N,5,-40, +20250620,5700,5770,5920,5650,291409,1684781550,00,0.00,N,5,-70, +20250619,5770,5930,5990,5730,362038,2111118425,00,0.00,N,5,-150, +20250618,5920,5220,6160,5220,3254549,19241070865,00,0.00,N,2,670, +20250617,5250,5370,5420,5220,99937,528906360,00,0.00,N,5,-120, +20250616,5370,5490,5490,5220,102256,543865275,00,0.00,N,5,-120, +20250613,5490,5800,5810,5260,251340,1385717400,00,0.00,N,5,-340, +20250612,5830,5710,5880,5600,274569,1580286575,00,0.00,N,2,120, +20250611,5710,5730,5810,5660,115962,662747270,00,0.00,N,5,-60, +20250610,5770,5800,5930,5650,206535,1195490800,00,0.00,N,5,-20, +20250609,5790,5550,6040,5390,553429,3167397655,00,0.00,N,2,320, +20250605,5470,5230,5530,5140,506258,2718557500,00,0.00,N,2,240, +20250604,5230,5150,5300,5040,184273,953625035,00,0.00,N,2,90, +20250602,5140,5050,5190,4995,122706,627466035,00,0.00,N,2,110, +20250530,5030,5060,5140,4980,171505,865255585,00,0.00,N,5,-40, +20250529,5070,5140,5225,5030,212408,1091435595,00,0.00,N,5,-40, +20250528,5110,5270,5350,5020,413430,2125822905,00,0.00,N,5,-130, +20250527,5240,5390,6480,5210,2992336,17330495120,00,0.00,N,5,-230, +20250526,5470,5630,5630,5240,384057,2082208265,00,0.00,N,5,-240, +20250523,5710,5800,5980,5540,327934,1880669715,00,0.00,N,5,-90, +20250522,5800,6100,6930,5750,3998268,25897206760,00,0.00,N,5,-260, +20250521,6060,5740,6080,5610,366584,2172280495,00,0.00,N,2,320, +20250520,5740,5450,5780,5270,616524,3413896510,00,0.00,N,2,250, +20250519,5490,6660,6660,5410,932412,5323789910,00,0.00,N,5,-1130, 20250516,6620,7100,7100,6480,410740,2732526035,00,0.00,N,5,-370, 20250515,6990,7580,7620,6930,338841,2474919595,00,0.00,N,5,-590, 20250514,7580,7830,7840,7400,325440,2457209685,00,0.00,N,5,-320, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index a173f066358f..64eb502a0d74 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, -20250515,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250514,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250513,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250512,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250625,2140,2140,2145,2140,24754,53025420,00,0.00,N,5,-5, +20250624,2145,2135,2145,2135,45290,96913880,00,0.00,N,2,5, +20250623,2140,2140,2145,2140,29183,62582330,00,0.00,N,3,0, +20250620,2140,2140,2140,2135,34652,74146550,00,0.00,N,3,0, +20250619,2140,2140,2140,2135,9165,19612600,00,0.00,N,3,0, +20250618,2140,2140,2145,2140,20890,44761032,00,0.00,N,3,0, +20250617,2140,2140,2145,2140,30594,65471170,00,0.00,N,5,-5, +20250616,2145,2145,2150,2140,42981,92134385,00,0.00,N,3,0, +20250613,2145,2145,2150,2145,24225,51962635,00,0.00,N,3,0, +20250612,2145,2145,2150,2140,36688,78655255,00,0.00,N,3,0, +20250611,2145,2145,2145,2135,158921,340175935,00,0.00,N,3,0, +20250610,2145,2145,2147,2140,113752,243926173,00,0.00,N,3,0, +20250609,2142,2135,2142,2135,125459,268180816,00,0.00,N,2,7, +20250605,2135,2140,2140,2135,90341,193165052,00,0.00,N,5,-5, +20250604,2140,2135,2140,2130,151001,325635400,00,0.00,N,3,0, +20250602,2140,2140,2140,2130,204714,437025560,00,0.00,N,2,5, +20250530,2135,2135,2140,2130,681791,1454310632,00,0.00,N,3,0, +20250529,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250528,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250527,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250526,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250523,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250522,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250521,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250520,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250519,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250516,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250515,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250514,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250513,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250512,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250509,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250508,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250507,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index e33092281980..eb569d8faff9 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2135,2140,2140,2130,32361,69013950,00,0.00,N,5,-5, +20250624,2140,2135,2140,2135,54732,116852882,00,0.00,N,2,5, +20250623,2135,2130,2135,2130,48178,102630020,00,0.00,N,3,0, +20250620,2135,2130,2135,2130,67106,142985780,00,0.00,N,2,5, +20250619,2130,2135,2135,2130,10260,21856760,00,0.00,N,5,-5, +20250618,2135,2135,2135,2130,63410,135338010,00,0.00,N,3,0, +20250617,2135,2135,2137,2135,24921,53207073,00,0.00,N,3,0, +20250616,2135,2135,2140,2130,64835,138461775,00,0.00,N,3,0, +20250613,2135,2140,2140,2135,46016,98304195,00,0.00,N,5,-5, +20250612,2140,2140,2140,2135,13122,28065480,00,0.00,N,3,0, +20250611,2140,2140,2140,2135,28239,60405517,00,0.00,N,3,0, +20250610,2140,2140,2140,2135,22447,47954362,00,0.00,N,2,5, +20250609,2135,2135,2135,2130,60893,129849920,00,0.00,N,3,0, +20250605,2135,2130,2140,2130,3030,6468980,00,0.00,N,5,-5, +20250604,2140,2130,2140,2130,43892,93696071,00,0.00,N,2,5, +20250602,2135,2140,2140,2130,68130,145184005,00,0.00,N,2,5, +20250530,2130,2130,2140,2130,127791,272466801,00,0.00,N,5,-10, +20250529,2140,2140,2140,2130,10450,22271545,00,0.00,N,2,5, +20250528,2135,2135,2140,2135,44216,94609165,00,0.00,N,3,0, +20250527,2135,2135,2135,2130,10789,23019182,00,0.00,N,3,0, +20250526,2135,2130,2140,2130,14068,30069099,00,0.00,N,5,-5, +20250523,2140,2140,2140,2137,19643,42035756,00,0.00,N,3,0, +20250522,2140,2135,2140,2135,1503,3208920,00,0.00,N,2,10, +20250521,2130,2130,2140,2125,103714,221276684,00,0.00,N,5,-5, +20250520,2135,2130,2135,2130,50229,106987915,00,0.00,N,2,5, +20250519,2130,2135,2135,2130,156,332680,00,0.00,N,3,0, 20250516,2130,2135,2135,2130,7750,16544050,00,0.00,N,5,-10, 20250515,2140,2135,2140,2135,39,83449,00,0.00,N,3,0, 20250514,2140,2140,2140,2140,583,1247620,00,0.00,N,5,-5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index a380e9a81abf..1865842fa1c6 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6700,5970,6830,5650,1288727,8316355000,00,0.00,N,2,800, +20250624,5900,5640,5910,5590,313938,1809474460,00,0.00,N,2,400, +20250623,5500,5520,5560,5310,181894,986328920,00,0.00,N,5,-200, +20250620,5700,5440,5720,5260,311795,1735250400,00,0.00,N,2,260, +20250619,5440,5480,5580,5330,140870,764655780,00,0.00,N,2,10, +20250618,5430,5330,5440,5230,76981,414261100,00,0.00,N,2,120, +20250617,5310,5170,5390,5100,110472,585083540,00,0.00,N,2,90, +20250616,5220,5190,5220,5030,133586,683798420,00,0.00,N,2,30, +20250613,5190,5440,5440,5120,167498,874833120,00,0.00,N,5,-210, +20250612,5400,5390,5440,5330,229517,1236941040,00,0.00,N,2,10, +20250611,5390,5390,5480,5350,66970,363531785,00,0.00,N,5,-10, +20250610,5400,5410,5460,5340,95982,516372785,00,0.00,N,2,50, +20250609,5350,5350,5380,5270,95512,509041320,00,0.00,N,2,40, +20250605,5310,5250,5370,5210,123969,653652580,00,0.00,N,2,60, +20250604,5250,5190,5320,5160,135777,710799040,00,0.00,N,2,40, +20250602,5210,5140,5290,5090,110152,570495950,00,0.00,N,2,20, +20250530,5190,5290,5350,5130,126029,656164785,00,0.00,N,5,-60, +20250529,5250,5330,5370,5080,275137,1417775435,00,0.00,N,5,-80, +20250528,5330,5290,5390,5220,40412,214444815,00,0.00,N,2,40, +20250527,5290,5440,5460,5240,101599,540500360,00,0.00,N,5,-100, +20250526,5390,5650,5670,5320,215315,1177679095,00,0.00,N,5,-290, +20250523,5680,6040,6040,5670,430819,2472747210,00,0.00,N,5,-320, +20250522,6000,5910,6040,5900,286950,1717871100,00,0.00,N,2,100, +20250521,5900,5760,5960,5660,181040,1065577850,00,0.00,N,2,190, +20250520,5710,5900,5900,5710,162667,939243795,00,0.00,N,2,10, +20250519,5700,5650,5810,5630,198731,1132119960,00,0.00,N,3,0, 20250516,5700,5820,5850,5650,134912,771743190,00,0.00,N,5,-130, 20250515,5830,5750,5930,5640,170965,991753010,00,0.00,N,2,60, 20250514,5770,5830,5860,5620,164796,951527940,00,0.00,N,2,70, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 9fe1b2130288..94720a8a8c7e 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2140,2140,2145,2135,85203,182165344,00,0.00,N,3,0, +20250624,2140,2135,2140,2135,48836,104423255,00,0.00,N,2,5, +20250623,2135,2135,2140,2135,63897,136430017,00,0.00,N,5,-5, +20250620,2137,2135,2140,2135,2181,4658585,00,0.00,N,5,-3, +20250619,2140,2135,2140,2135,11504,24562890,00,0.00,N,2,5, +20250618,2135,2135,2145,2135,24983,53362795,00,0.00,N,5,-5, +20250617,2140,2145,2145,2135,103893,222181850,00,0.00,N,5,-5, +20250616,2145,2145,2145,2140,36909,79040245,00,0.00,N,3,0, +20250613,2142,2140,2145,2140,31420,67238852,00,0.00,N,2,2, +20250612,2140,2140,2145,2140,15419,33009430,00,0.00,N,3,0, +20250611,2140,2145,2145,2135,77862,166683252,00,0.00,N,5,-5, +20250610,2142,2140,2142,2135,64240,137473698,00,0.00,N,5,-3, +20250609,2142,2142,2145,2135,34982,74856151,00,0.00,N,5,-3, +20250605,2142,2145,2145,2140,16665,35663307,00,0.00,N,2,2, +20250604,2140,2135,2140,2135,26203,56039660,00,0.00,N,3,0, +20250602,2140,2135,2140,2135,68571,146399168,00,0.00,N,3,0, +20250530,2140,2140,2140,2135,10942,23388760,00,0.00,N,3,0, +20250529,2140,2135,2140,2135,40157,85801410,00,0.00,N,3,0, +20250528,2137,2140,2145,2135,31914,68318790,00,0.00,N,5,-3, +20250527,2137,2135,2140,2135,16407,35055429,00,0.00,N,2,2, +20250526,2135,2140,2140,2135,44322,94719254,00,0.00,N,5,-5, +20250523,2140,2140,2140,2135,16920,36187360,00,0.00,N,2,5, +20250522,2135,2140,2145,2135,75520,161461135,00,0.00,N,5,-5, +20250521,2140,2140,2140,2135,16466,35155308,00,0.00,N,3,0, +20250520,2140,2140,2140,2135,2480,5295598,00,0.00,N,2,5, +20250519,2135,2140,2140,2130,11569,24691923,00,0.00,N,5,-5, 20250516,2140,2137,2140,2135,66856,142939240,00,0.00,N,3,0, 20250515,2140,2145,2145,2135,6163,13186640,00,0.00,N,2,5, 20250514,2135,2140,2145,2135,17213,36775875,00,0.00,N,5,-5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 11ab630421ff..b7e1d2746c76 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2140,2135,2140,2135,28141,60081680,00,0.00,N,3,0, +20250624,2140,2135,2140,2130,141591,301900615,00,0.00,N,3,0, +20250623,2140,2135,2140,2135,91036,194596130,00,0.00,N,2,5, +20250620,2135,2140,2140,2135,117,249945,00,0.00,N,3,0, +20250619,2135,2140,2140,2135,7401,15818140,00,0.00,N,3,0, +20250618,2135,2140,2140,2135,76273,163093000,00,0.00,N,5,-5, +20250617,2140,2135,2140,2135,20626,44051559,00,0.00,N,2,5, +20250616,2135,2140,2140,2135,64270,137267660,00,0.00,N,5,-5, +20250613,2140,2140,2140,2135,67710,144631956,00,0.00,N,3,0, +20250612,2140,2140,2145,2135,26637,56986612,00,0.00,N,3,0, +20250611,2140,2145,2145,2135,76257,162957942,00,0.00,N,5,-5, +20250610,2142,2140,2145,2135,67685,144842595,00,0.00,N,2,2, +20250609,2140,2135,2140,2135,81514,174092311,00,0.00,N,2,5, +20250605,2135,2140,2145,2130,185929,397602701,00,0.00,N,3,0, +20250604,2135,2135,2135,2130,24983,53251979,00,0.00,N,3,0, +20250602,2135,2140,2140,2130,96814,206522835,00,0.00,N,3,0, +20250530,2135,2135,2140,2135,33310,71126850,00,0.00,N,3,0, +20250529,2135,2140,2140,2135,96430,205976765,00,0.00,N,5,-10, +20250528,2145,2140,2150,2135,104746,223944793,00,0.00,N,2,5, +20250527,2140,2140,2140,2135,28909,61747247,00,0.00,N,2,5, +20250526,2135,2135,2140,2135,134843,287959508,00,0.00,N,5,-5, +20250523,2140,2140,2140,2135,42276,90264037,00,0.00,N,3,0, +20250522,2140,2140,2140,2135,74596,159289570,00,0.00,N,3,0, +20250521,2140,2140,2140,2135,81774,174588720,00,0.00,N,3,0, +20250520,2140,2140,2140,2130,186540,397499020,00,0.00,N,2,5, +20250519,2135,2140,2140,2135,11154,23821595,00,0.00,N,3,0, 20250516,2135,2140,2140,2135,10267,21959715,00,0.00,N,5,-5, 20250515,2140,2145,2150,2135,31502,67453535,00,0.00,N,3,0, 20250514,2140,2145,2145,2130,93141,198780985,00,0.00,N,5,-5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index aafb398e2e3d..6f1725b5d866 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2155,2215,2225,2150,44411,96717905,00,0.00,N,5,-55, +20250625,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250624,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250623,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250620,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250619,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250618,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250617,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250616,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250613,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250612,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250611,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250610,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250609,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250605,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250604,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250602,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250530,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250529,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250528,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250527,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250526,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250523,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250522,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250521,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250520,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250519,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250516,2155,2215,2225,2150,44411,96717905,00,0.00,Y,5,-55, 20250515,2210,2310,2310,2150,87652,192276993,00,0.00,N,5,-95, 20250514,2305,2320,2320,2295,30250,69819425,00,0.00,N,5,-15, 20250513,2320,2290,2350,2205,71633,165609690,00,0.00,N,2,50, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 3dcb2b8f8e61..7092ffe22df8 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10310,10310,10310,10290,10327,106362940,00,0.00,N,3,0, +20250624,10310,10310,10320,10300,7512,77446000,00,0.00,N,5,-10, +20250623,10320,10310,10320,10290,17341,178725480,00,0.00,N,5,-10, +20250620,10330,10330,10330,10310,23048,237857250,00,0.00,N,3,0, +20250619,10330,10320,10330,10320,9236,95406740,00,0.00,N,3,0, +20250618,10330,10330,10330,10310,17609,181844080,00,0.00,N,3,0, +20250617,10330,10340,10340,10310,19383,200058350,00,0.00,N,5,-10, +20250616,10340,10340,10340,10330,8087,83570660,00,0.00,N,3,0, +20250613,10340,10340,10340,10330,23014,237839980,00,0.00,N,3,0, +20250612,10340,10340,10340,10335,14788,152907595,00,0.00,N,3,0, +20250611,10340,10340,10350,10330,31661,327375470,00,0.00,N,3,0, +20250610,10340,10340,10345,10330,12123,125343570,00,0.00,N,3,0, +20250609,10340,10340,10350,10340,7723,79859450,00,0.00,N,3,0, +20250605,10340,10340,10340,10330,19147,197880385,00,0.00,N,3,0, +20250604,10340,10330,10340,10330,5824,60161950,00,0.00,N,3,0, +20250602,10340,10340,10340,10320,13309,137466140,00,0.00,N,3,0, +20250530,10340,10330,10340,10320,12725,131400400,00,0.00,N,3,0, +20250529,10340,10330,10340,10330,5797,59883615,00,0.00,N,2,10, +20250528,10330,10330,10330,10320,4479,46232160,00,0.00,N,3,0, +20250527,10330,10320,10330,10320,5003,51668380,00,0.00,N,3,0, +20250526,10330,10340,10340,10310,25490,263173430,00,0.00,N,5,-10, +20250523,10340,10320,10350,10320,19901,205820360,00,0.00,N,2,20, +20250522,10320,10320,10330,10320,6037,62315100,00,0.00,N,3,0, +20250521,10320,10320,10320,10310,14232,146808000,00,0.00,N,2,10, +20250520,10310,10310,10330,10310,17034,175779770,00,0.00,N,5,-10, +20250519,10315,10300,10320,10300,4531,46687500,00,0.00,N,2,15, 20250516,10300,10300,10310,10280,9335,96049820,00,0.00,N,5,-20, 20250515,10320,10300,10320,10300,5282,54406620,00,0.00,N,2,10, 20250514,10310,10300,10310,10300,9167,94447610,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 037c17177ee2..233cf4ec59e5 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,202000,208500,209500,199900,164169,33330940650,00,0.00,N,5,-7500, +20250624,209500,210000,215000,204000,124230,25886710000,00,0.00,N,2,1000, +20250623,208500,202000,209500,202000,124214,25545924250,00,0.00,N,2,1000, +20250620,207500,209000,212000,203000,219251,45410511250,00,0.00,N,2,500, +20250619,207000,204000,208000,197200,185494,37463081150,00,0.00,N,2,3500, +20250618,203500,203000,207500,200000,173343,35147195250,00,0.00,N,5,-2000, +20250617,205500,202500,211000,201500,172707,35510384750,00,0.00,N,2,4000, +20250616,201500,198200,203000,194900,153361,30580113900,00,0.00,N,2,1700, +20250613,199800,197100,213500,197100,511213,105130112600,00,0.00,N,2,2700, +20250612,197100,199900,203000,194700,415018,81898218900,00,0.00,N,5,-1500, +20250611,198600,186400,198900,184300,455396,88688278800,00,0.00,N,2,13600, +20250610,185000,178000,185500,177800,213772,39298581386,00,0.00,N,2,7200, +20250609,177800,181100,181100,173500,212545,37639009250,00,0.00,N,5,-5000, +20250605,182800,183000,185700,180300,224972,41038040400,00,0.00,N,5,-500, +20250604,183300,180000,184500,174800,226555,40982859050,00,0.00,N,2,3400, +20250602,179900,178300,181400,177600,84011,15092522350,00,0.00,N,2,100, +20250530,179800,180500,181400,175800,200426,35826019850,00,0.00,N,2,100, +20250529,179700,173800,180400,169300,333657,59486491000,00,0.00,N,2,8000, +20250528,171700,175600,178200,170200,250932,43690105050,00,0.00,N,5,-2900, +20250527,174600,171000,178000,167600,508647,88333794050,00,0.00,N,2,5300, +20250526,169300,159700,170600,155200,297162,49464586150,00,0.00,N,2,9000, +20250523,160300,151300,162000,147900,5064882,743588472386,00,0.00,N,5,-500, +20250522,160800,163500,163500,159700,65566,10535629800,00,0.00,N,5,-3600, +20250521,164400,161000,167700,160500,118549,19568920450,00,0.00,N,2,5000, +20250520,159400,165400,165600,159300,138020,22150152750,00,0.00,N,5,-5900, +20250519,165300,160800,167200,160100,88246,14541394400,00,0.00,N,2,2300, 20250516,163000,166200,168100,162100,76839,12641190450,00,0.00,N,5,-3700, 20250515,166700,167500,168500,164000,73529,12231690950,00,0.00,N,5,-800, 20250514,167500,164000,169200,162500,95883,15998345100,00,0.00,N,2,2500, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 00045ad3b814..f9e7682f85ce 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12810,12750,12950,12520,46388,594739900,00,0.00,N,2,60, +20250624,12750,12750,12780,12460,53471,674333395,00,0.00,N,2,90, +20250623,12660,12500,12870,12180,71356,894296400,00,0.00,N,2,310, +20250620,12350,12380,13040,12100,153090,1899581370,00,0.00,N,2,30, +20250619,12320,11450,12450,11440,119747,1461378670,00,0.00,N,2,880, +20250618,11440,11430,11460,11250,15430,175664200,00,0.00,N,2,50, +20250617,11390,11390,11420,11200,19283,218681970,00,0.00,N,2,50, +20250616,11340,11490,11490,11060,45265,509992255,00,0.00,N,5,-150, +20250613,11490,11770,11770,10770,91678,1034153490,00,0.00,N,5,-230, +20250612,11720,11940,12010,11530,79391,934439990,00,0.00,N,5,-180, +20250611,11900,11940,11940,11510,35141,414719820,00,0.00,N,2,30, +20250610,11870,11690,12250,11630,75321,895445435,00,0.00,N,2,260, +20250609,11610,11250,11630,11210,64124,733037875,00,0.00,N,2,360, +20250605,11250,11030,11250,10940,29761,329423080,00,0.00,N,2,190, +20250604,11060,11040,11120,10920,26396,291662490,00,0.00,N,5,-40, +20250602,11100,11120,11120,10800,25356,277490425,00,0.00,N,2,50, +20250530,11050,11090,11160,10720,50778,556086595,00,0.00,N,5,-70, +20250529,11120,11150,11200,10990,30742,340829415,00,0.00,N,5,-20, +20250528,11140,11120,11180,10950,27460,303668040,00,0.00,N,2,70, +20250527,11070,10940,11130,10800,43894,481308760,00,0.00,N,2,300, +20250526,10770,10700,10890,10430,115007,1215762275,00,0.00,N,3,0, +20250523,10770,10770,11020,10660,73186,787922155,00,0.00,N,3,0, +20250522,10770,11650,11650,10670,145733,1590017345,00,0.00,N,5,-920, +20250521,11690,12170,12660,11460,251888,2989979245,00,0.00,N,5,-270, +20250520,11960,12240,12280,11730,90654,1078603970,00,0.00,N,5,-280, +20250519,12240,12670,12670,11720,78779,944742860,00,0.00,N,5,-430, 20250516,12670,13020,13090,12460,48624,613810985,00,0.00,N,5,-340, 20250515,13010,12910,13100,12530,52563,671619085,00,0.00,N,5,-90, 20250514,13100,13190,13250,12560,54595,705842710,00,0.00,N,5,-100, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 8fd4862848c7..88a72056894e 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7790,7950,7950,7660,120661,940933470,00,0.00,N,5,-130, +20250624,7920,7980,8030,7750,148536,1169861380,00,0.00,N,2,100, +20250623,7820,7750,8040,7640,206012,1616811700,00,0.00,N,5,-170, +20250620,7990,7950,8090,7830,231022,1839084595,00,0.00,N,5,-120, +20250619,8110,8570,8920,7720,1099275,9229188405,00,0.00,N,2,220, +20250618,7890,7260,7930,7180,595813,4580060585,00,0.00,N,2,590, +20250617,7300,7240,7500,7010,148850,1088737395,00,0.00,N,2,90, +20250616,7210,7230,7240,6900,77514,556273910,00,0.00,N,2,20, +20250613,7190,7430,7480,7000,138860,998410580,00,0.00,N,5,-150, +20250612,7340,7380,7430,7270,61236,450136840,00,0.00,N,2,10, +20250611,7330,7400,7400,7260,72233,529974435,00,0.00,N,5,-50, +20250610,7380,7390,7430,7280,63353,465773715,00,0.00,N,5,-40, +20250609,7420,7370,7550,7320,157062,1171354415,00,0.00,N,2,240, +20250605,7180,7170,7320,7070,108209,779666605,00,0.00,N,5,-20, +20250604,7200,6990,7290,6900,193698,1383209090,00,0.00,N,2,400, +20250602,6800,6620,6870,6570,61056,413900275,00,0.00,N,2,200, +20250530,6600,6760,6760,6570,64483,429722685,00,0.00,N,5,-180, +20250529,6780,6830,6870,6700,39447,268162645,00,0.00,N,3,0, +20250528,6780,6820,6840,6730,50040,339378000,00,0.00,N,2,20, +20250527,6760,6940,6940,6700,55470,376049030,00,0.00,N,5,-180, +20250526,6940,6550,7500,6550,306750,2158849160,00,0.00,N,2,440, +20250523,6500,6630,6680,6500,50353,330976595,00,0.00,N,5,-160, +20250522,6660,6790,6880,6570,63121,422068515,00,0.00,N,5,-220, +20250521,6880,6900,7080,6830,54896,381968270,00,0.00,N,5,-10, +20250520,6890,6750,7030,6750,54803,377958910,00,0.00,N,2,160, +20250519,6730,6960,7030,6560,66224,449036750,00,0.00,N,5,-230, 20250516,6960,7230,7270,6900,92434,649201730,00,0.00,N,5,-300, 20250515,7260,7390,7550,7210,90936,668541085,00,0.00,N,5,-160, 20250514,7420,7180,7610,7090,423287,3134411755,00,0.00,N,2,260, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 4746eb6282c6..bae2a9cbf758 100644 --- a/444530/day/candle-day-250.csv +++ b/444530/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15250,15740,15980,15250,703127,10996486060,00,0.00,N,5,-450, +20250624,15700,16620,16810,15290,1159523,18641300735,00,0.00,N,5,-830, +20250623,16530,16200,16880,15600,2053391,33274914415,00,0.00,N,5,-460, +20250620,16990,17180,17750,16300,2490516,42457493950,00,0.00,N,5,-60, +20250619,17050,17960,19060,16710,9109316,160250711175,00,0.00,N,5,-290, +20250618,17340,13150,17340,12800,11084492,176957901710,00,0.00,N,1,4000, +20250617,13340,12680,14560,12450,3500972,48279515100,00,0.00,N,2,1190, +20250616,12150,12190,12550,11670,245552,2994249510,00,0.00,N,2,340, +20250613,11810,12660,12670,11810,183732,2216761555,00,0.00,N,5,-810, +20250612,12620,12800,12950,12380,142147,1794809070,00,0.00,N,5,-160, +20250611,12780,12850,13060,12630,151106,1939872785,00,0.00,N,2,30, +20250610,12750,13900,13900,12750,285100,3755292395,00,0.00,N,5,-700, +20250609,13450,13260,14040,12910,793657,10770750365,00,0.00,N,2,350, +20250605,13100,13330,13430,12980,368658,4844220335,00,0.00,N,5,-230, +20250604,13330,11700,13860,11700,3139690,41262105360,00,0.00,N,2,2030, +20250602,11300,11370,11470,11220,73079,825216805,00,0.00,N,5,-110, +20250530,11410,11800,11870,11380,124377,1430119680,00,0.00,N,5,-390, +20250529,11800,12630,12800,11735,305249,3727365015,00,0.00,N,5,-660, +20250528,12460,11910,12490,11700,269922,3310694235,00,0.00,N,2,550, +20250527,11910,11650,11970,11460,129306,1526128950,00,0.00,N,2,260, +20250526,11650,11080,11760,11080,128971,1486468950,00,0.00,N,2,480, +20250523,11170,11440,11520,11170,125141,1412259245,00,0.00,N,5,-280, +20250522,11450,12030,12050,11450,129946,1506835965,00,0.00,N,5,-370, +20250521,11820,11680,11980,11570,134029,1583339355,00,0.00,N,2,160, +20250520,11660,11920,12080,11510,149505,1754825380,00,0.00,N,5,-210, +20250519,11870,12450,12450,11780,210650,2518896355,00,0.00,N,5,-580, 20250516,12450,13300,13380,12410,339706,4346069400,00,0.00,N,5,-1000, 20250515,13450,13350,13930,12750,612832,8259877545,00,0.00,N,2,230, 20250514,13220,13370,13550,13070,233890,3105113490,00,0.00,N,5,-150, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index f86a0dcdf5a3..60c9a857210c 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2045,2045,2045,2045,90,184050,00,0.00,N,5,-5, +20250624,2050,2045,2050,2035,7895,16098871,00,0.00,N,2,10, +20250623,2040,2050,2055,2040,18443,37758425,00,0.00,N,5,-15, +20250620,2055,2050,2055,2040,2023,4134070,00,0.00,N,3,0, +20250619,2055,2050,2055,2040,13775,28169772,00,0.00,N,5,-5, +20250618,2060,2045,2060,2045,2215,4532900,00,0.00,N,2,10, +20250617,2050,2055,2065,2040,97609,199429020,00,0.00,N,5,-10, +20250616,2060,2065,2065,2050,15669,32246545,00,0.00,N,3,0, +20250613,2060,2062,2065,2055,521,1073240,00,0.00,N,5,-10, +20250612,2070,2060,2070,2055,4871,10010955,00,0.00,N,3,0, +20250611,2070,2060,2070,2055,3437,7081660,00,0.00,N,3,0, +20250610,2070,2070,2070,2055,14452,29834775,00,0.00,N,2,5, +20250609,2065,2060,2070,2060,11003,22685480,00,0.00,N,2,5, +20250605,2060,2055,2065,2050,3547,7279105,00,0.00,N,2,5, +20250604,2055,2060,2070,2055,11077,22816335,00,0.00,N,5,-10, +20250602,2065,2060,2065,2050,3039,6269380,00,0.00,N,2,10, +20250530,2055,2065,2065,2045,1541,3161856,00,0.00,N,3,0, +20250529,2055,2045,2065,2045,3773,7760860,00,0.00,N,2,5, +20250528,2050,2045,2050,2045,2363,4832905,00,0.00,N,3,0, +20250527,2050,2040,2050,2040,1237,2523500,00,0.00,N,2,10, +20250526,2040,2040,2050,2035,4271,8707180,00,0.00,N,2,10, +20250523,2030,2035,2050,2030,8925,18180950,00,0.00,N,5,-5, +20250522,2035,2060,2060,2035,7886,16159010,00,0.00,N,5,-5, +20250521,2040,2035,2040,2035,18286,37299820,00,0.00,N,3,0, +20250520,2040,2040,2040,2030,2397,4867670,00,0.00,N,2,5, +20250519,2035,2030,2040,2030,2294,4667175,00,0.00,N,2,10, 20250516,2025,2035,2035,2025,8089,16416499,00,0.00,N,5,-15, 20250515,2040,2025,2040,2020,5356,10875165,00,0.00,N,2,20, 20250514,2020,2025,2040,2020,14641,29663448,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 33fa5687eb19..7b6a0a759b4a 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,33800,32800,33950,32150,272494,9077259775,00,0.00,N,2,1650, +20250624,32150,31500,32425,31350,76848,2452322775,00,0.00,N,2,1300, +20250623,30850,30750,30950,30050,44990,1377454950,00,0.00,N,5,-400, +20250620,31250,31700,31850,31150,48944,1534218950,00,0.00,N,5,-350, +20250619,31600,32300,32300,31400,54790,1738885800,00,0.00,N,5,-750, +20250618,32350,32000,32400,31500,75631,2412034950,00,0.00,N,2,300, +20250617,32050,31950,32500,31400,108399,3459432125,00,0.00,N,2,450, +20250616,31600,30650,31700,30250,55093,1709123375,00,0.00,N,2,700, +20250613,30900,32100,32100,30550,65603,2030200150,00,0.00,N,5,-900, +20250612,31800,32000,32250,31500,48376,1545822050,00,0.00,N,5,-100, +20250611,31900,32300,32400,31450,83962,2679719500,00,0.00,N,2,900, +20250610,31000,31850,31850,30700,42410,1319698450,00,0.00,N,5,-500, +20250609,31500,31600,31850,31150,58795,1852544400,00,0.00,N,2,600, +20250605,30900,30850,31400,30400,88358,2738528300,00,0.00,N,2,900, +20250604,30000,28850,30050,28850,57449,1704308900,00,0.00,N,2,1450, +20250602,28550,28850,28950,28300,25202,721496900,00,0.00,N,2,50, +20250530,28500,28950,29050,28300,26950,769246950,00,0.00,N,5,-550, +20250529,29050,29950,29950,28750,32701,951545300,00,0.00,N,2,50, +20250528,29000,28650,29150,28300,35050,1010390525,00,0.00,N,2,900, +20250527,28100,28750,28900,28000,24895,702979250,00,0.00,N,5,-650, +20250526,28750,27850,29000,27850,36090,1035204850,00,0.00,N,2,400, +20250523,28350,28500,29100,28250,31380,897301500,00,0.00,N,5,-150, +20250522,28500,29150,29450,28500,47768,1374202525,00,0.00,N,5,-1200, +20250521,29700,29750,30100,29650,26866,801728825,00,0.00,N,5,-100, +20250520,29800,30000,30400,29700,29734,889870125,00,0.00,N,2,50, +20250519,29750,30700,30950,29600,43417,1302590300,00,0.00,N,5,-350, 20250516,30100,30250,30600,29600,55454,1663238325,00,0.00,N,5,-800, 20250515,30900,31900,32150,30800,44864,1402749400,00,0.00,N,5,-950, 20250514,31850,32000,32200,31250,42264,1341974450,00,0.00,N,2,450, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index d94c35e8d147..ae75223f7c92 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6720,6550,6720,6500,176607,1166966150,00,0.00,N,2,180, +20250624,6540,5900,6850,5900,1338172,8675753135,00,0.00,N,2,620, +20250623,5920,6020,6020,5840,53410,314137380,00,0.00,N,5,-110, +20250620,6030,5840,6060,5820,60004,357097510,00,0.00,N,2,130, +20250619,5900,5880,5950,5850,14926,88104120,00,0.00,N,3,0, +20250618,5900,5900,5950,5800,18278,107537210,00,0.00,N,3,0, +20250617,5900,5940,6030,5750,20230,119107835,00,0.00,N,3,0, +20250616,5900,5860,5920,5750,12416,72468920,00,0.00,N,3,0, +20250613,5900,6140,6140,5830,36275,215390790,00,0.00,N,5,-180, +20250612,6080,6020,6140,5990,31376,190041790,00,0.00,N,2,60, +20250611,6020,6000,6070,5930,46594,279887735,00,0.00,N,2,110, +20250610,5910,5920,6000,5870,15903,94121700,00,0.00,N,5,-10, +20250609,5920,5890,6020,5860,28632,169697265,00,0.00,N,2,80, +20250605,5840,5740,5860,5720,22275,129463735,00,0.00,N,2,100, +20250604,5740,5550,5750,5550,31670,179827790,00,0.00,N,2,130, +20250602,5610,5620,5690,5600,9683,54551695,00,0.00,N,5,-40, +20250530,5650,5670,5700,5570,8305,46885515,00,0.00,N,5,-20, +20250529,5670,5580,5700,5570,14159,79973610,00,0.00,N,2,100, +20250528,5570,5470,5680,5470,31216,174445060,00,0.00,N,2,110, +20250527,5460,5390,5470,5350,9473,51439880,00,0.00,N,2,10, +20250526,5450,5380,5450,5300,22930,123536250,00,0.00,N,2,160, +20250523,5290,5370,5390,5240,24568,129968345,00,0.00,N,5,-70, +20250522,5360,5500,5500,5270,35112,188441040,00,0.00,N,5,-210, +20250521,5570,5500,5630,5490,13992,77721670,00,0.00,N,2,40, +20250520,5530,5540,5590,5470,18180,100400900,00,0.00,N,2,20, +20250519,5510,5630,5660,5490,25505,141429005,00,0.00,N,5,-180, 20250516,5690,5870,5880,5640,69859,398784710,00,0.00,N,5,-180, 20250515,5870,5950,5970,5800,17235,101467310,00,0.00,N,5,-70, 20250514,5940,5890,5970,5870,40257,237921940,00,0.00,N,2,60, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 5f6eda39790f..e4c4e9b19c73 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2130,2130,2130,2120,27759,58870915,00,0.00,N,3,0, +20250624,2130,2130,2130,2125,7713,16404285,00,0.00,N,3,0, +20250623,2130,2120,2130,2120,7174,15234159,00,0.00,N,2,10, +20250620,2120,2130,2130,2120,65669,139450918,00,0.00,N,5,-10, +20250619,2130,2130,2130,2120,62120,132051604,00,0.00,N,3,0, +20250618,2130,2125,2130,2125,15240,32391750,00,0.00,N,2,5, +20250617,2125,2130,2135,2125,45512,96851220,00,0.00,N,5,-10, +20250616,2135,2125,2145,2125,153830,328270009,00,0.00,N,2,10, +20250613,2125,2135,2135,2125,131713,280066747,00,0.00,N,5,-5, +20250612,2130,2130,2135,2125,47947,102124505,00,0.00,N,5,-5, +20250611,2135,2130,2135,2130,26402,56236340,00,0.00,N,3,0, +20250610,2135,2130,2137,2130,23025,49137196,00,0.00,N,5,-5, +20250609,2140,2125,2140,2125,39101,83634330,00,0.00,N,2,5, +20250605,2135,2125,2140,2125,2438,5192835,00,0.00,N,5,-5, +20250604,2140,2135,2140,2125,15531,33130615,00,0.00,N,2,5, +20250602,2135,2135,2135,2125,7691,16397280,00,0.00,N,2,10, +20250530,2125,2135,2135,2125,2630,5590850,00,0.00,N,5,-5, +20250529,2130,2140,2140,2125,8211,17516355,00,0.00,N,5,-10, +20250528,2140,2135,2145,2135,31007,66350005,00,0.00,N,3,0, +20250527,2140,2135,2140,2135,14278,30483570,00,0.00,N,2,10, +20250526,2130,2135,2140,2125,21942,46791705,00,0.00,N,5,-5, +20250523,2135,2125,2135,2125,5899,12564615,00,0.00,N,2,5, +20250522,2130,2130,2130,2130,101,215130,00,0.00,N,3,0, +20250521,2130,2125,2130,2125,16175,34371955,00,0.00,N,2,5, +20250520,2125,2125,2130,2125,7974,16955981,00,0.00,N,5,-5, +20250519,2130,2130,2130,2120,90,191040,00,0.00,N,2,5, 20250516,2125,2127,2127,2125,2531,5378399,00,0.00,N,3,0, 20250515,2125,2120,2125,2120,3589,7608695,00,0.00,N,2,10, 20250514,2115,2120,2130,2115,13684,29052100,00,0.00,N,5,-10, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index f77285aab6a9..7345b0f8bdb1 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,36300,34350,36500,33450,149091,5267877275,00,0.00,N,2,2050, +20250624,34250,34550,34950,33950,95973,3303676850,00,0.00,N,2,150, +20250623,34100,33350,34500,32550,117904,3970415425,00,0.00,N,5,-250, +20250620,34350,34150,34700,33550,149145,5101031150,00,0.00,N,5,-50, +20250619,34400,36800,37100,34000,215543,7597296150,00,0.00,N,5,-2100, +20250618,36500,39500,40300,36250,241016,9127329200,00,0.00,N,5,-2550, +20250617,39050,39300,40350,38150,393439,15479591040,00,0.00,N,5,-1750, +20250616,40800,37700,40800,37050,416572,16403409350,00,0.00,N,2,5000, +20250613,35800,35250,36700,33100,297076,10380078075,00,0.00,N,2,1550, +20250612,34250,33200,34300,32900,156585,5282670575,00,0.00,N,2,1000, +20250611,33250,31850,33550,31550,148849,4851284575,00,0.00,N,2,1150, +20250610,32100,32800,33300,31600,345724,11121186850,00,0.00,N,5,-1250, +20250609,33350,31350,33550,31050,315322,10313890075,00,0.00,N,2,3300, +20250605,30050,29900,31500,29750,86140,2610969775,00,0.00,N,2,50, +20250604,30000,30900,31300,29850,127486,3870857150,00,0.00,N,5,-1700, +20250602,31700,29500,31950,29150,170728,5300022175,00,0.00,N,2,2250, +20250530,29450,29650,30800,29350,94313,2823990975,00,0.00,N,5,-500, +20250529,29950,31150,31150,28500,237503,7008956000,00,0.00,N,5,-1300, +20250528,31250,31600,31700,28450,210548,6418813100,00,0.00,N,5,-500, +20250527,31750,31050,31800,30300,140365,4364699725,00,0.00,N,2,1250, +20250526,30500,30000,31000,29750,182466,5557109650,00,0.00,N,2,1000, +20250523,29500,29400,29550,28400,88665,2570042200,00,0.00,N,2,250, +20250522,29250,28850,29500,28150,104225,2988390325,00,0.00,N,2,150, +20250521,29100,28950,29550,28350,328620,9307987025,00,0.00,N,2,100, +20250520,29000,28350,30300,28000,195139,5719852525,00,0.00,N,2,900, +20250519,28100,27900,28850,27500,159255,4494876525,00,0.00,N,2,1100, 20250516,27000,27400,27750,26250,197752,5333737275,00,0.00,N,5,-450, 20250515,27450,25600,27600,25450,302398,8170416725,00,0.00,N,2,1900, 20250514,25550,25700,26500,24950,121932,3103451800,00,0.00,N,5,-500, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 25935ad12b19..b80a0d12667f 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2125,2120,2125,2120,37622,79794770,00,0.00,N,3,0, +20250624,2125,2125,2125,2120,37717,79978705,00,0.00,N,3,0, +20250623,2125,2120,2125,2120,66173,140292366,00,0.00,N,3,0, +20250620,2125,2130,2130,2120,39539,83939675,00,0.00,N,5,-5, +20250619,2130,2135,2135,2125,31603,67307800,00,0.00,N,5,-5, +20250618,2135,2130,2135,2125,71076,151060510,00,0.00,N,2,5, +20250617,2130,2140,2140,2125,35776,76073130,00,0.00,N,2,10, +20250616,2120,2140,2145,2120,303730,646038196,00,0.00,N,5,-10, +20250613,2130,2140,2150,2130,119309,254777855,00,0.00,N,5,-25, +20250612,2155,2165,2165,2155,123,265130,00,0.00,N,5,-10, +20250611,2165,2180,2180,2155,12542,27090285,00,0.00,N,5,-15, +20250610,2180,2185,2185,2165,11308,24558545,00,0.00,N,5,-10, +20250609,2190,2190,2190,2180,7115,15550850,00,0.00,N,3,0, +20250605,2190,2190,2190,2185,8605,18807185,00,0.00,N,5,-10, +20250604,2200,2200,2205,2190,31670,69447745,00,0.00,N,5,-5, +20250602,2205,2210,2215,2190,60618,133309130,00,0.00,N,5,-25, +20250530,2230,2205,2250,2190,46331,102819400,00,0.00,N,2,5, +20250529,2225,2240,2250,2215,19268,43001255,00,0.00,N,5,-25, +20250528,2250,2245,2255,2215,2668,5998025,00,0.00,N,2,5, +20250527,2245,2230,2260,2220,17775,39789578,00,0.00,N,2,30, +20250526,2215,2210,2245,2210,3386,7525040,00,0.00,N,5,-35, +20250523,2250,2220,2260,2200,6376,14172830,00,0.00,N,2,35, +20250522,2215,2215,2220,2205,2253,4986950,00,0.00,N,3,0, +20250521,2215,2215,2220,2210,5024,11117560,00,0.00,N,3,0, +20250520,2215,2215,2220,2215,1470,3259275,00,0.00,N,2,5, +20250519,2210,2215,2220,2200,11937,26429695,00,0.00,N,5,-10, 20250516,2220,2205,2220,2195,22924,50683014,00,0.00,N,2,15, 20250515,2205,2210,2210,2190,10427,22959354,00,0.00,N,2,10, 20250514,2195,2200,2200,2185,6779,14848660,00,0.00,N,5,-5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index b1f49a04f5ff..acd5b972d2d5 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4335,4330,4350,4305,13255,57318110,00,0.00,N,2,5, +20250624,4330,4260,4345,4250,23607,101730880,00,0.00,N,2,110, +20250623,4220,4340,4340,4205,33373,141363070,00,0.00,N,5,-120, +20250620,4340,4370,4395,4310,32926,142953500,00,0.00,N,5,-10, +20250619,4350,4385,4405,4330,15032,65658830,00,0.00,N,3,0, +20250618,4350,4355,4395,4320,22468,97821090,00,0.00,N,5,-5, +20250617,4355,4385,4400,4330,28102,122495530,00,0.00,N,5,-30, +20250616,4385,4320,4430,4275,42499,184562645,00,0.00,N,2,65, +20250613,4320,4460,4460,4250,59832,258492975,00,0.00,N,5,-110, +20250612,4430,4390,4455,4355,74662,330570277,00,0.00,N,2,40, +20250611,4390,4360,4390,4290,26357,114575730,00,0.00,N,2,30, +20250610,4360,4410,4435,4250,47464,207668880,00,0.00,N,5,-25, +20250609,4385,4330,4455,4330,46139,202416264,00,0.00,N,2,55, +20250605,4330,4335,4400,4250,78489,338672170,00,0.00,N,5,-5, +20250604,4335,4185,4345,4120,50666,214374680,00,0.00,N,2,215, +20250602,4120,4215,4235,4095,22562,93432722,00,0.00,N,5,-95, +20250530,4215,4090,4240,4070,47733,199590634,00,0.00,N,2,125, +20250529,4090,4025,4090,4020,32832,133462329,00,0.00,N,2,40, +20250528,4050,4010,4060,4010,26047,105140770,00,0.00,N,2,20, +20250527,4030,4035,4080,3990,28502,114912415,00,0.00,N,5,-5, +20250526,4035,4030,4050,3995,29486,118668395,00,0.00,N,2,5, +20250523,4030,4050,4055,3985,16548,66606835,00,0.00,N,3,0, +20250522,4030,4015,4065,3950,47085,189611830,00,0.00,N,2,15, +20250521,4015,3955,4020,3930,41049,163968269,00,0.00,N,2,60, +20250520,3955,3890,3965,3890,32255,127103285,00,0.00,N,2,65, +20250519,3890,3925,3925,3800,55835,215373550,00,0.00,N,5,-35, 20250516,3925,4000,4015,3885,68920,269866149,00,0.00,N,5,-65, 20250515,3990,4100,4100,3930,53758,215369982,00,0.00,N,5,-110, 20250514,4100,4090,4110,4030,26043,106044819,00,0.00,N,2,20, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 0bb8e8431b4b..eb3208c76d1e 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2190,2195,2210,2190,20683,45430925,00,0.00,N,5,-10, +20250624,2197,2195,2200,2125,27226,59519978,00,0.00,N,2,17, +20250623,2180,2170,2200,2160,15461,33620845,00,0.00,N,2,10, +20250620,2170,2185,2190,2170,19485,42497440,00,0.00,N,5,-15, +20250619,2185,2200,2200,2175,17995,39381575,00,0.00,N,5,-10, +20250618,2195,2190,2200,2190,4534,9935380,00,0.00,N,2,5, +20250617,2190,2190,2200,2190,3715,8153890,00,0.00,N,5,-5, +20250616,2195,2190,2195,2190,4475,9805440,00,0.00,N,3,0, +20250613,2195,2190,2205,2190,4447,9763835,00,0.00,N,5,-5, +20250612,2197,2195,2200,2190,12714,27906095,00,0.00,N,5,-3, +20250611,2200,2195,2205,2190,25568,56162228,00,0.00,N,3,0, +20250610,2200,2195,2200,2190,20471,44940445,00,0.00,N,2,5, +20250609,2195,2200,2205,2195,28031,61629840,00,0.00,N,5,-10, +20250605,2205,2200,2210,2200,14838,32661625,00,0.00,N,3,0, +20250604,2205,2210,2215,2200,27162,59874125,00,0.00,N,3,0, +20250602,2205,2210,2215,2205,26158,57688640,00,0.00,N,3,0, +20250530,2205,2200,2205,2195,14874,32712155,00,0.00,N,5,-5, +20250529,2210,2200,2210,2195,29101,64046935,00,0.00,N,2,15, +20250528,2195,2215,2220,2195,15777,34795120,00,0.00,N,5,-5, +20250527,2200,2210,2210,2200,22572,49680330,00,0.00,N,5,-10, +20250526,2210,2200,2215,2200,12041,26580840,00,0.00,N,2,5, +20250523,2205,2200,2210,2200,27509,60647025,00,0.00,N,2,5, +20250522,2200,2200,2205,2200,35522,78189850,00,0.00,N,3,0, +20250521,2200,2195,2200,2195,14036,30867575,00,0.00,N,2,5, +20250520,2195,2200,2200,2195,3171,6975920,00,0.00,N,5,-5, +20250519,2200,2195,2202,2195,24128,53059316,00,0.00,N,2,5, 20250516,2195,2195,2205,2180,21583,47462335,00,0.00,N,3,0, 20250515,2195,2205,2205,2195,13650,30025565,00,0.00,N,5,-10, 20250514,2205,2195,2205,2195,7404,16251805,00,0.00,N,2,5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 7510c1253524..732289e13b32 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2370,2290,2370,2285,41892,98148433,00,0.00,N,2,85, +20250624,2285,2290,2290,2260,23684,53743397,00,0.00,N,5,-5, +20250623,2290,2305,2305,2255,20668,47276997,00,0.00,N,3,0, +20250620,2290,2295,2295,2265,8342,18997470,00,0.00,N,2,15, +20250619,2275,2310,2310,2255,19772,44742880,00,0.00,N,2,20, +20250618,2255,2295,2315,2255,55057,124783869,00,0.00,N,5,-35, +20250617,2290,2355,2355,2255,66105,150092146,00,0.00,N,2,25, +20250616,2265,2345,2365,2250,31906,73328065,00,0.00,N,5,-20, +20250613,2285,2380,2390,2280,105476,244715940,00,0.00,N,5,-105, +20250612,2390,2425,2450,2365,29235,69472245,00,0.00,N,5,-30, +20250611,2420,2475,2475,2370,57277,137317225,00,0.00,N,3,0, +20250610,2420,2445,2490,2380,21297,51237900,00,0.00,N,3,0, +20250609,2420,2435,2435,2405,49158,118953260,00,0.00,N,2,25, +20250605,2395,2355,2450,2355,49295,118080920,00,0.00,N,5,-5, +20250604,2400,2475,2490,2350,91409,220950406,00,0.00,N,5,-95, +20250602,2495,2560,2560,2430,330813,818661283,00,0.00,N,5,-100, +20250530,2595,2565,2595,2565,59622,153726800,00,0.00,N,2,30, +20250529,2565,2605,2605,2545,31533,80798935,00,0.00,N,3,0, +20250528,2565,2575,2625,2540,34829,89107207,00,0.00,N,5,-25, +20250527,2590,2605,2630,2565,36082,93378355,00,0.00,N,5,-15, +20250526,2605,2650,2650,2595,37247,97201710,00,0.00,N,5,-25, +20250523,2630,2555,2640,2555,155990,407617010,00,0.00,N,2,55, +20250522,2575,2565,2580,2555,13488,34702249,00,0.00,N,2,5, +20250521,2570,2545,2575,2530,57103,145890855,00,0.00,N,2,20, +20250520,2550,2495,2565,2495,103768,264503745,00,0.00,N,2,50, +20250519,2500,2540,2540,2475,64056,159688960,00,0.00,N,5,-30, 20250516,2530,2505,2535,2460,89460,223626730,00,0.00,N,2,30, 20250515,2500,2455,2500,2425,39424,97389434,00,0.00,N,2,30, 20250514,2470,2420,2500,2420,116250,285832725,00,0.00,N,2,5, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 9a0108b989af..5b6b6bf15316 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10190,10000,10190,10000,13,130570,00,0.00,N,3,0, +20250624,10190,10150,10200,9800,303,2988430,00,0.00,N,2,40, +20250623,10150,10000,10200,9700,128,1276550,00,0.00,N,2,150, +20250620,10000,10000,10000,9600,210,2067400,00,0.00,N,5,-100, +20250619,10100,10000,10100,10000,24,241000,00,0.00,N,2,10, +20250618,10090,10000,10090,10000,105,1050090,00,0.00,N,5,-110, +20250617,10200,10010,10210,9700,425,4193440,00,0.00,N,2,60, +20250616,10140,10140,10140,10140,1,10140,00,0.00,N,3,0, +20250613,10140,10140,10140,10140,0,0,00,0.00,N,3,-130, +20250612,10270,10050,10270,10000,372,3729040,00,0.00,N,5,-10, +20250611,10280,10280,10280,10280,8,82240,00,0.00,N,3,0, +20250610,10280,10120,10900,10050,144,1451860,00,0.00,N,2,160, +20250609,10120,10120,10120,10120,0,0,00,0.00,N,3,-220, +20250605,10340,10340,10340,10340,0,0,00,0.00,N,3,-10, +20250604,10350,10380,10380,10050,151,1525740,00,0.00,N,5,-30, +20250602,10380,10500,10500,10150,223,2271390,00,0.00,N,5,-620, +20250530,11000,10100,11000,10020,290,2996330,00,0.00,N,2,730, +20250529,10270,10270,10270,10270,1,10270,00,0.00,N,5,-30, +20250528,10300,10300,10300,10000,184,1848200,00,0.00,N,3,0, +20250527,10300,10300,10300,10300,2,20600,00,0.00,N,5,-90, +20250526,10390,10100,10390,10000,241,2429020,00,0.00,N,5,-100, +20250523,10490,11490,11490,10100,231,2342900,00,0.00,N,5,-250, +20250522,10740,11000,11000,10740,2,21740,00,0.00,N,5,-550, +20250521,11290,10500,11980,10000,1051,10814280,00,0.00,N,2,810, +20250520,10480,10490,10500,10000,933,9519860,00,0.00,N,5,-490, +20250519,10970,10500,11300,10000,275,2813850,00,0.00,N,2,20, 20250516,10950,10300,11000,9700,559,5673540,00,0.00,N,2,950, 20250515,10000,10000,10000,10000,100,1000000,00,0.00,N,5,-190, 20250514,10190,10300,10300,10020,170,1710220,00,0.00,N,5,-410, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index b9b91e9e205c..23bf261180de 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4125,4205,4260,4105,271131,1129901345,00,0.00,N,5,-70, +20250624,4195,4110,4210,4060,378273,1577232897,00,0.00,N,2,180, +20250623,4015,4040,4100,3975,230885,926909836,00,0.00,N,5,-125, +20250620,4140,4030,4210,3970,546630,2260439213,00,0.00,N,2,140, +20250619,4000,4035,4060,3970,175400,702424210,00,0.00,N,5,-40, +20250618,4040,4030,4085,3990,130361,526392832,00,0.00,N,5,-10, +20250617,4050,4005,4090,3930,195051,784122141,00,0.00,N,2,95, +20250616,3955,3965,3985,3855,151098,595715396,00,0.00,N,5,-30, +20250613,3985,4190,4195,3950,305149,1227644113,00,0.00,N,5,-170, +20250612,4155,4145,4300,4125,549357,2313871741,00,0.00,N,2,10, +20250611,4145,4095,4210,4075,278430,1153306852,00,0.00,N,2,65, +20250610,4080,4055,4140,4055,279862,1145228716,00,0.00,N,5,-30, +20250609,4110,4150,4160,4015,361339,1472871186,00,0.00,N,2,5, +20250605,4105,4185,4250,4050,415970,1727365566,00,0.00,N,5,-40, +20250604,4145,4125,4250,4125,444231,1859556354,00,0.00,N,2,20, +20250602,4125,4290,4380,4115,1095805,4646700621,00,0.00,N,5,-70, +20250530,4195,4130,4485,4035,5257496,22656411015,00,0.00,N,2,55, +20250529,4140,4065,4240,4025,1073124,4416247202,00,0.00,N,5,-40, +20250528,4180,3820,4445,3750,12196507,51473039873,00,0.00,N,2,505, +20250527,3675,3815,3815,3660,243148,918196625,00,0.00,N,5,-100, +20250526,3775,3670,3805,3660,205026,770009334,00,0.00,N,2,60, +20250523,3715,3830,3870,3710,262435,985634426,00,0.00,N,5,-110, +20250522,3825,3830,3860,3770,162749,619861292,00,0.00,N,5,-15, +20250521,3840,3810,3920,3810,217266,839290957,00,0.00,N,2,30, +20250520,3810,3760,3880,3755,247000,941851946,00,0.00,N,5,-5, +20250519,3815,3735,3930,3655,319358,1221139212,00,0.00,N,5,-35, 20250516,3850,4070,4095,3850,881164,3450113593,00,0.00,N,5,-350, 20250515,4200,4210,4310,4120,538556,2266344641,00,0.00,N,3,0, 20250514,4200,4310,4380,4200,612592,2613709660,00,0.00,N,5,-120, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 3ab037bd0562..499d5d31fb84 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2105,2090,2110,2090,3178,6664785,00,0.00,N,2,10, +20250624,2095,2090,2105,2085,11855,24756705,00,0.00,N,5,-10, +20250623,2105,2105,2105,2090,20624,43330180,00,0.00,N,5,-10, +20250620,2115,2110,2115,2110,8048,16981645,00,0.00,N,2,5, +20250619,2110,2115,2115,2100,941,1977200,00,0.00,N,2,10, +20250618,2100,2120,2120,2100,2493,5235660,00,0.00,N,5,-10, +20250617,2110,2125,2125,2095,1084,2278370,00,0.00,N,2,5, +20250616,2105,2100,2105,2090,24924,52324120,00,0.00,N,3,0, +20250613,2105,2105,2110,2105,2611,5496297,00,0.00,N,5,-15, +20250612,2120,2105,2120,2105,4605,9739295,00,0.00,N,3,0, +20250611,2120,2130,2130,2105,2731,5769880,00,0.00,N,3,0, +20250610,2120,2110,2120,2110,2713,5747595,00,0.00,N,3,0, +20250609,2120,2120,2130,2115,7995,16943110,00,0.00,N,2,5, +20250605,2115,2120,2135,2110,2705,5747075,00,0.00,N,3,0, +20250604,2115,2125,2125,2115,422,892540,00,0.00,N,5,-5, +20250602,2120,2115,2125,2110,1981,4199840,00,0.00,N,3,0, +20250530,2120,2115,2120,2110,5396,11435925,00,0.00,N,3,0, +20250529,2120,2115,2120,2115,2144,4534600,00,0.00,N,3,0, +20250528,2120,2115,2125,2100,5059,10738936,00,0.00,N,2,5, +20250527,2115,2110,2130,2100,1013,2138415,00,0.00,N,2,5, +20250526,2110,2100,2115,2100,10981,23214269,00,0.00,N,2,10, +20250523,2100,2115,2125,2100,8086,17041280,00,0.00,N,5,-20, +20250522,2120,2115,2130,2115,2020,4272360,00,0.00,N,3,0, +20250521,2120,2135,2135,2115,32900,69803645,00,0.00,N,5,-15, +20250520,2135,2125,2135,2120,6854,14582210,00,0.00,N,2,10, +20250519,2125,2115,2125,2115,2765,5860995,00,0.00,N,2,10, 20250516,2115,2115,2120,2110,24721,52342945,00,0.00,N,5,-5, 20250515,2120,2115,2120,2110,6679,14111145,00,0.00,N,2,5, 20250514,2115,2105,2115,2100,6073,12815325,00,0.00,N,2,10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index eec8543099a5..e5e271ed2ceb 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2140,2085,2195,2065,297531,637542675,00,0.00,N,2,65, +20250624,2075,2115,2120,2070,111820,233976912,00,0.00,N,5,-30, +20250623,2105,2125,2135,2095,125247,264866410,00,0.00,N,5,-20, +20250620,2125,2140,2145,2125,45742,97701085,00,0.00,N,5,-15, +20250619,2140,2135,2155,2110,46872,99497540,00,0.00,N,5,-35, +20250618,2175,2150,2175,2110,51595,109666960,00,0.00,N,2,25, +20250617,2150,2115,2150,2105,40404,85945535,00,0.00,N,2,20, +20250616,2130,2150,2160,2110,35944,76638375,00,0.00,N,5,-30, +20250613,2160,2175,2190,2115,51851,111685065,00,0.00,N,5,-15, +20250612,2175,2185,2195,2150,63427,138308635,00,0.00,N,2,10, +20250611,2165,2110,2165,2100,74846,159206480,00,0.00,N,2,40, +20250610,2125,2090,2125,2065,32988,69282478,00,0.00,N,2,20, +20250609,2105,2130,2130,2065,43096,90325215,00,0.00,N,5,-30, +20250605,2135,2130,2140,2110,15844,33725880,00,0.00,N,5,-5, +20250604,2140,2160,2160,2120,16342,34894890,00,0.00,N,5,-5, +20250602,2145,2155,2160,2125,15276,32652830,00,0.00,N,5,-10, +20250530,2155,2180,2180,2135,22753,48733745,00,0.00,N,5,-10, +20250529,2165,2100,2165,2100,59638,127711480,00,0.00,N,2,40, +20250528,2125,2130,2130,2115,20983,44556755,00,0.00,N,2,10, +20250527,2115,2115,2120,2075,23565,49621312,00,0.00,N,5,-5, +20250526,2120,2115,2140,2110,7403,15669003,00,0.00,N,2,10, +20250523,2110,2110,2115,2100,3892,8193562,00,0.00,N,3,0, +20250522,2110,2120,2125,2110,8488,17912950,00,0.00,N,5,-5, +20250521,2115,2120,2125,2100,10813,22851099,00,0.00,N,5,-5, +20250520,2120,2110,2120,2080,9077,19147540,00,0.00,N,2,5, +20250519,2115,2125,2125,2095,7941,16754690,00,0.00,N,2,20, 20250516,2095,2100,2105,2065,13608,28307480,00,0.00,N,2,5, 20250515,2090,2115,2130,2085,10507,22063465,00,0.00,N,5,-10, 20250514,2100,2145,2145,2095,9062,19039930,00,0.00,N,5,-20, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index a606a89fcee4..55bd2ce67c26 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3600,4200,4200,3600,129,465800,00,0.00,N,5,-200, +20250624,3800,3925,3925,3505,329,1193565,00,0.00,N,5,-80, +20250623,3880,3375,3960,3375,285,981980,00,0.00,N,5,-90, +20250620,3970,4200,4200,3555,45,177730,00,0.00,N,5,-160, +20250619,4130,4150,4150,4130,201,830150,00,0.00,N,5,-15, +20250618,4145,4150,4150,4145,12,49745,00,0.00,N,5,-5, +20250617,4150,4200,4200,3575,15,60000,00,0.00,N,5,-50, +20250616,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, +20250613,4200,4200,4200,4200,12,50400,00,0.00,N,2,10, +20250612,4190,4190,4190,4190,1,4190,00,0.00,N,5,-10, +20250611,4200,3990,4200,3990,967,3858750,00,0.00,N,5,-490, +20250610,4690,3655,4690,3655,971,3550040,00,0.00,N,2,390, +20250609,4300,4300,4300,4300,1,4300,00,0.00,N,2,420, +20250605,3880,3920,3920,3880,51,197920,00,0.00,N,2,450, +20250604,3430,4030,4085,3430,923,3168005,00,0.00,N,4,-600, +20250602,4030,4145,4145,3200,910,2930405,00,0.00,N,2,420, +20250530,3610,3865,3865,3610,41,148265,00,0.00,N,2,240, +20250529,3370,3370,3370,3370,252,849240,00,0.00,N,4,-590, +20250528,3960,3370,3980,3365,18,64185,00,0.00,N,2,5, +20250527,3955,4300,4300,3375,234,793530,00,0.00,N,5,-10, +20250526,3965,4000,4000,3965,12,47615,00,0.00,N,2,385, +20250523,3580,3240,3695,3240,204,662545,00,0.00,N,2,340, +20250522,3240,3715,3715,3005,799,2662195,00,0.00,N,2,5, +20250521,3235,3590,3590,3235,20,65055,00,0.00,N,2,105, +20250520,3130,4200,4200,3120,494,1720710,00,0.00,N,5,-540, +20250519,3670,3895,3895,3000,298,923870,00,0.00,N,2,270, 20250516,3400,3845,3845,3025,581,1910575,00,0.00,N,5,-15, 20250515,3415,3420,3420,3005,230,773600,00,0.00,N,2,25, 20250514,3390,3415,3415,3390,123,419500,00,0.00,N,2,135, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index fce3ac500c14..46c3fd139f3f 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14920,15630,16300,14500,1108622,17038071160,00,0.00,N,5,-710, +20250624,15630,15600,16440,15050,1228422,19360779650,00,0.00,N,2,130, +20250623,15500,13280,15990,12940,3223062,48964274020,00,0.00,N,2,2040, +20250620,13460,13300,13850,13070,317521,4264692965,00,0.00,N,2,90, +20250619,13370,12860,13550,12520,638475,8485924845,00,0.00,N,2,520, +20250618,12850,12720,13360,12520,387055,4984948080,00,0.00,N,2,20, +20250617,12830,13290,13310,12550,358815,4648939900,00,0.00,N,5,-460, +20250616,13290,12330,13450,12050,608466,7901893635,00,0.00,N,2,960, +20250613,12330,12830,12850,12090,344339,4250663585,00,0.00,N,5,-430, +20250612,12760,12350,13130,11660,1075445,13418784615,00,0.00,N,2,490, +20250611,12270,12490,13500,12050,1923444,24712996515,00,0.00,N,2,220, +20250610,12050,12690,12700,12000,499718,6127253695,00,0.00,N,5,-700, +20250609,12750,12190,12900,11630,1007446,12344715015,00,0.00,N,2,430, +20250605,12320,10980,12680,10910,4351487,53109511820,00,0.00,N,2,1480, +20250604,10840,10450,11020,10310,720148,7704264565,00,0.00,N,2,660, +20250602,10180,9610,10960,9470,1964973,20588157970,00,0.00,N,2,570, +20250530,9610,9300,11040,9150,3439279,35433481670,00,0.00,N,2,460, +20250529,9150,9450,9490,9130,386563,3581054110,00,0.00,N,5,-100, +20250528,9250,9000,9410,8790,562758,5124403380,00,0.00,N,2,50, +20250527,9200,9730,9730,9190,188699,1765032995,00,0.00,N,5,-530, +20250526,9730,9890,10130,9700,423802,4194205650,00,0.00,N,5,-1940, +20250523,11670,12150,12250,11560,187234,2215710945,00,0.00,N,5,-530, +20250522,12200,12200,13700,11880,874674,11274092065,00,0.00,N,2,410, +20250521,11790,11450,12500,11450,124643,1488490745,00,0.00,N,2,410, +20250520,11380,11560,11730,11250,108311,1248408700,00,0.00,N,5,-180, +20250519,11560,11460,12910,11460,414590,5042055695,00,0.00,N,2,100, 20250516,11460,13100,13140,11110,268053,3175403150,00,0.00,N,5,-1380, 20250515,12840,14150,14870,12820,383136,5236888210,00,0.00,N,5,-1460, 20250514,14300,12810,14500,12810,276404,3852653820,00,0.00,N,2,1490, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a80283a72672..abbf20ad6872 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2100,2100,2120,2090,7164,15026870,00,0.00,N,5,-20, +20250624,2120,2105,2120,2100,3992,8395910,00,0.00,N,2,5, +20250623,2115,2105,2115,2100,5027,10580875,00,0.00,N,5,-5, +20250620,2120,2110,2120,2105,7943,16731525,00,0.00,N,2,5, +20250619,2115,2120,2120,2095,1045,2193290,00,0.00,N,3,0, +20250618,2115,2120,2120,2100,1503,3162815,00,0.00,N,2,5, +20250617,2110,2115,2115,2095,4071,8538365,00,0.00,N,3,0, +20250616,2110,2100,2120,2095,16263,34142085,00,0.00,N,5,-15, +20250613,2125,2105,2125,2105,3843,8133290,00,0.00,N,3,0, +20250612,2125,2120,2125,2105,4789,10126115,00,0.00,N,3,0, +20250611,2125,2120,2130,2120,6074,12893930,00,0.00,N,5,-5, +20250610,2130,2125,2130,2120,12404,26323350,00,0.00,N,3,0, +20250609,2130,2135,2135,2125,4081,8679535,00,0.00,N,3,0, +20250605,2130,2145,2145,2125,5428,11590215,00,0.00,N,5,-10, +20250604,2140,2125,2145,2125,6240,13311360,00,0.00,N,3,0, +20250602,2140,2135,2140,2115,5145,10958555,00,0.00,N,2,10, +20250530,2130,2135,2135,2120,6401,13621660,00,0.00,N,3,0, +20250529,2130,2120,2135,2120,6317,13398660,00,0.00,N,3,0, +20250528,2130,2130,2135,2130,9319,19849590,00,0.00,N,3,0, +20250527,2130,2130,2130,2125,182,386956,00,0.00,N,3,0, +20250526,2130,2130,2140,2120,13066,27843455,00,0.00,N,5,-5, +20250523,2135,2120,2135,2120,1823,3876955,00,0.00,N,2,5, +20250522,2130,2140,2140,2120,8327,17686740,00,0.00,N,2,10, +20250521,2120,2130,2140,2120,11702,24985825,00,0.00,N,5,-10, +20250520,2130,2120,2130,2120,5052,10727360,00,0.00,N,2,10, +20250519,2120,2105,2120,2100,61611,130014545,00,0.00,N,2,10, 20250516,2110,2115,2120,2110,15033,31744760,00,0.00,N,3,0, 20250515,2110,2120,2120,2095,3026,6353450,00,0.00,N,2,15, 20250514,2095,2135,2145,2095,34582,73304760,00,0.00,N,5,-40, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 575959669e49..7a27b1f0967a 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23650,25200,25250,23500,219563,5281060950,00,0.00,N,5,-1450, +20250624,25100,24900,25600,23400,606623,14831941200,00,0.00,N,5,-1850, +20250623,26950,27200,28700,25800,908042,24605939250,00,0.00,N,2,1100, +20250620,25850,22050,27150,21000,2037303,51183069000,00,0.00,N,2,4350, +20250619,21500,20600,21950,20600,210215,4500345250,00,0.00,N,2,950, +20250618,20550,22300,22550,20500,238304,5059757150,00,0.00,N,5,-1300, +20250617,21850,21450,22150,20750,289253,6247850625,00,0.00,N,5,-500, +20250616,22350,23500,23550,22000,506448,11405406125,00,0.00,N,5,-650, +20250613,23000,20000,23700,19690,1625448,35743149370,00,0.00,N,2,3150, +20250612,19850,19270,19890,19210,135617,2664208415,00,0.00,N,2,710, +20250611,19140,19240,19530,18930,124714,2389829390,00,0.00,N,2,190, +20250610,18950,18200,20400,18170,499129,9575233695,00,0.00,N,2,1000, +20250609,17950,18400,18510,17800,90293,1627727005,00,0.00,N,5,-560, +20250605,18510,18600,18730,18190,70342,1295369570,00,0.00,N,5,-90, +20250604,18600,18670,18750,18260,82179,1513306985,00,0.00,N,2,90, +20250602,18510,18680,18950,18400,69253,1288175215,00,0.00,N,5,-170, +20250530,18680,19220,19230,18670,56232,1059208550,00,0.00,N,5,-540, +20250529,19220,19490,19490,19090,55817,1072563960,00,0.00,N,5,-100, +20250528,19320,19980,20050,19230,81874,1608994460,00,0.00,N,5,-660, +20250527,19980,20350,20750,19770,121877,2452222820,00,0.00,N,5,-20, +20250526,20000,18630,20100,18630,150306,2968956465,00,0.00,N,2,1210, +20250523,18790,19160,19250,18650,35417,669546795,00,0.00,N,5,-190, +20250522,18980,19550,19550,18900,55563,1061305220,00,0.00,N,5,-720, +20250521,19700,18630,19730,18630,122668,2371524520,00,0.00,N,2,1160, +20250520,18540,18510,18780,18460,33593,625493415,00,0.00,N,5,-80, +20250519,18620,18270,18760,18270,40922,755372305,00,0.00,N,2,110, 20250516,18510,19100,19320,18490,84442,1587832030,00,0.00,N,5,-460, 20250515,18970,19490,19490,18720,86186,1633960175,00,0.00,N,5,-240, 20250514,19210,19210,19560,19000,86956,1675056745,00,0.00,N,5,-70, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 0282f7b18065..2b3b771f7696 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4450,4430,4465,4420,147489,655758040,00,0.00,N,2,20, +20250624,4430,4415,4440,4410,98599,436067409,00,0.00,N,2,15, +20250623,4415,4435,4435,4395,53032,233898328,00,0.00,N,5,-25, +20250620,4440,4440,4465,4395,143394,632608607,00,0.00,N,3,0, +20250619,4440,4485,4485,4400,183645,811141771,00,0.00,N,5,-20, +20250618,4460,4515,4515,4435,155712,694058626,00,0.00,N,5,-65, +20250617,4525,4460,4540,4365,243427,1077081959,00,0.00,N,2,70, +20250616,4455,4580,4585,4455,195104,875409906,00,0.00,N,5,-125, +20250613,4580,4645,4645,4500,386290,1755098746,00,0.00,N,5,-65, +20250612,4645,4650,4650,4605,103008,476346649,00,0.00,N,5,-5, +20250611,4650,4630,4650,4590,79349,365811769,00,0.00,N,2,5, +20250610,4645,4660,4660,4590,108779,503738207,00,0.00,N,3,0, +20250609,4645,4615,4655,4615,74061,343373733,00,0.00,N,3,0, +20250605,4645,4655,4655,4610,83849,388166665,00,0.00,N,5,-10, +20250604,4655,4620,4670,4610,124194,576136210,00,0.00,N,2,35, +20250602,4620,4615,4625,4585,54156,249740667,00,0.00,N,2,5, +20250530,4615,4580,4630,4580,38359,176318308,00,0.00,N,2,5, +20250529,4610,4605,4620,4600,45721,210670643,00,0.00,N,2,5, +20250528,4605,4610,4610,4575,44756,205743472,00,0.00,N,5,-5, +20250527,4610,4610,4610,4560,46222,212097314,00,0.00,N,2,10, +20250526,4600,4575,4615,4550,55142,252592182,00,0.00,N,2,20, +20250523,4580,4585,4585,4530,42606,194504916,00,0.00,N,2,15, +20250522,4565,4585,4590,4525,41981,190951127,00,0.00,N,5,-25, +20250521,4590,4590,4600,4550,40483,185505580,00,0.00,N,3,0, +20250520,4590,4580,4590,4540,32177,147110267,00,0.00,N,3,0, +20250519,4590,4595,4595,4535,41038,187087459,00,0.00,N,5,-5, 20250516,4595,4565,4595,4520,46122,210051557,00,0.00,N,2,25, 20250515,4570,4580,4615,4545,27679,126295083,00,0.00,N,5,-45, 20250514,4615,4620,4640,4580,61305,282471072,00,0.00,N,5,-5, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 6ee3f40c7534..e3ce21d76bbf 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10390,10400,10410,10390,10845,112716590,00,0.00,N,5,-20, +20250624,10410,10400,10410,10390,7705,80129685,00,0.00,N,3,0, +20250623,10410,10410,10420,10400,7526,78300420,00,0.00,N,5,-10, +20250620,10420,10410,10420,10410,4976,51803065,00,0.00,N,3,0, +20250619,10420,10420,10420,10410,3600,37487825,00,0.00,N,5,-10, +20250618,10430,10420,10430,10410,6367,66336700,00,0.00,N,2,10, +20250617,10420,10410,10420,10410,3872,40312105,00,0.00,N,3,0, +20250616,10420,10410,10430,10410,4913,51175695,00,0.00,N,3,0, +20250613,10420,10410,10420,10410,6028,62754755,00,0.00,N,3,0, +20250612,10420,10410,10420,10410,11061,115145315,00,0.00,N,2,10, +20250611,10410,10400,10420,10400,14455,150499445,00,0.00,N,2,10, +20250610,10400,10410,10420,10400,29228,304135600,00,0.00,N,3,0, +20250609,10400,10400,10420,10400,9857,102529640,00,0.00,N,5,-10, +20250605,10410,10410,10420,10400,29411,306262170,00,0.00,N,3,0, +20250604,10410,10400,10430,10400,10038,104457640,00,0.00,N,2,10, +20250602,10400,10410,10420,10390,12728,132378855,00,0.00,N,5,-10, +20250530,10410,10400,10430,10400,8901,92719230,00,0.00,N,5,-20, +20250529,10430,10400,10430,10400,5846,60886970,00,0.00,N,2,10, +20250528,10420,10400,10430,10400,8791,91610795,00,0.00,N,5,-10, +20250527,10430,10400,10430,10400,6042,62985970,00,0.00,N,3,0, +20250526,10430,10400,10440,10400,23067,240271200,00,0.00,N,2,10, +20250523,10420,10400,10420,10400,3886,40454990,00,0.00,N,2,20, +20250522,10400,10390,10410,10390,9810,101995280,00,0.00,N,3,0, +20250521,10400,10400,10410,10390,4436,46134710,00,0.00,N,2,10, +20250520,10390,10390,10390,10380,17318,179843710,00,0.00,N,3,0, +20250519,10390,10400,10400,10380,1850,19204875,00,0.00,N,3,0, 20250516,10390,10380,10410,10380,4244,44085520,00,0.00,N,5,-10, 20250515,10400,10410,10410,10390,1690,17561950,00,0.00,N,3,0, 20250514,10400,10400,10420,10390,5166,53732210,00,0.00,N,5,-10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 2c8329ee2917..dc6b499261a2 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2185,2175,2185,2170,18936,41218170,00,0.00,N,2,10, +20250625,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20250624,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250623,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250620,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250619,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250618,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250617,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250616,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250613,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250612,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250611,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250610,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250609,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250605,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250604,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250602,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250530,2275,2280,2285,2210,18195,40968135,00,0.00,Y,2,25, +20250529,2250,2280,2280,2200,6253,13806220,00,0.00,Y,3,0, +20250528,2250,2240,2250,2220,42540,95175585,00,0.00,Y,2,10, +20250527,2240,2215,2240,2205,2917,6506705,00,0.00,Y,2,30, +20250526,2210,2195,2210,2195,23496,51834895,00,0.00,Y,2,10, +20250523,2200,2195,2200,2180,432,946470,00,0.00,Y,2,5, +20250522,2195,2185,2195,2175,13996,30609035,00,0.00,Y,2,15, +20250521,2180,2195,2200,2175,45020,98408405,00,0.00,Y,5,-15, +20250520,2195,2195,2205,2180,18584,40754930,00,0.00,Y,2,5, +20250519,2190,2205,2205,2175,26158,56945320,00,0.00,Y,2,5, +20250516,2185,2175,2185,2170,18936,41218170,00,0.00,Y,2,10, 20250515,2175,2190,2195,2175,22867,49791505,00,0.00,N,5,-5, 20250514,2180,2195,2210,2175,16284,35594580,00,0.00,N,5,-15, 20250513,2195,2205,2215,2195,22797,50266905,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 0d693e73418a..a90774f3066a 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2285,2285,2285,2285,1,2285,00,0.00,N,3,0, +20250624,2285,2285,2285,2285,1,2285,00,0.00,N,2,45, +20250623,2240,2360,2360,2020,471,952570,00,0.00,N,5,-125, +20250620,2365,2365,2365,2365,1,2365,00,0.00,N,2,5, +20250619,2360,2360,2360,2360,1,2360,00,0.00,N,5,-5, +20250618,2365,2365,2365,2365,1,2365,00,0.00,N,2,15, +20250617,2350,2350,2350,2350,1,2350,00,0.00,N,5,-15, +20250616,2365,2365,2365,2365,1,2365,00,0.00,N,2,65, +20250613,2300,2330,2330,2000,112,226630,00,0.00,N,5,-50, +20250612,2350,2350,2350,2350,10,23500,00,0.00,N,5,-15, +20250611,2365,2215,2530,2215,95,222740,00,0.00,N,2,165, +20250610,2200,2200,2200,2200,1,2200,00,0.00,N,3,0, +20250609,2200,2200,2200,2200,1,2200,00,0.00,N,2,50, +20250605,2150,2215,2215,1885,737,1390172,00,0.00,N,5,-65, +20250604,2215,2215,2215,2215,1,2215,00,0.00,N,3,0, +20250602,2215,2215,2215,2215,1,2215,00,0.00,N,2,5, +20250530,2210,2210,2210,2210,1,2210,00,0.00,N,5,-5, +20250529,2215,2215,2215,2215,1,2215,00,0.00,N,3,0, +20250528,2215,2215,2215,2215,1,2215,00,0.00,N,3,0, +20250527,2215,2215,2215,2215,1,2215,00,0.00,N,2,5, +20250526,2210,2220,2220,1870,5,10040,00,0.00,N,2,10, +20250523,2200,2215,2215,2200,3,6615,00,0.00,N,5,-90, +20250522,2290,2290,2290,2290,1,2290,00,0.00,N,2,120, +20250521,2170,2345,2345,2170,12,27585,00,0.00,N,5,-145, +20250520,2315,2335,2335,2315,4,9300,00,0.00,N,2,45, +20250519,2270,2325,2325,2080,803,1680900,00,0.00,N,5,-15, 20250516,2285,2285,2285,2285,17,38845,00,0.00,N,5,-5, 20250515,2290,2330,2330,2290,44,100840,00,0.00,N,2,95, 20250514,2195,2340,2340,2050,44,96085,00,0.00,N,5,-145, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 712537d01a76..f4e5babf5c5e 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2155,2150,2160,2140,34336,73837950,00,0.00,N,3,0, +20250625,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250624,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250623,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250620,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250619,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250618,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250617,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250616,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250613,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250612,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250611,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250610,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250609,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250605,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250604,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250602,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250530,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250529,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250528,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250527,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250526,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250523,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250522,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250521,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250520,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250519,2155,2160,2215,2155,17794,38419805,00,0.00,Y,3,0, +20250516,2155,2150,2160,2140,34336,73837950,00,0.00,Y,3,0, 20250515,2155,2155,2165,2140,18579,39867154,00,0.00,N,2,20, 20250514,2135,2150,2180,2135,36542,78514925,00,0.00,N,5,-15, 20250513,2150,2155,2155,2135,16997,36493345,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 890d506d605f..a4a72a015d8f 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16030,16850,16890,16030,324921,5344526860,00,0.00,N,5,-500, +20250624,16530,17300,17340,16420,347673,5852005070,00,0.00,N,5,-20, +20250623,16550,16040,17050,15560,320422,5244922970,00,0.00,N,2,430, +20250620,16120,16750,16900,16080,182384,2987682280,00,0.00,N,5,-630, +20250619,16750,16350,16950,16010,386623,6379483715,00,0.00,N,2,470, +20250618,16280,15180,16690,14980,624582,10035587540,00,0.00,N,2,1170, +20250617,15110,15100,15900,14780,252968,3892059665,00,0.00,N,2,130, +20250616,14980,15060,15120,14640,154095,2290308755,00,0.00,N,5,-260, +20250613,15240,16500,16610,15050,335762,5249687250,00,0.00,N,5,-1240, +20250612,16480,16900,17150,16420,246401,4111646005,00,0.00,N,5,-260, +20250611,16740,16360,17450,16030,1067153,17931078845,00,0.00,N,2,680, +20250610,16060,16060,16580,15960,345654,5591603495,00,0.00,N,2,20, +20250609,16040,16270,16480,15950,194451,3147808745,00,0.00,N,5,-260, +20250605,16300,16860,16960,15920,315944,5146395150,00,0.00,N,5,-290, +20250604,16590,16050,16600,16000,226562,3704999520,00,0.00,N,2,540, +20250602,16050,16140,16220,15550,162639,2591399935,00,0.00,N,5,-90, +20250530,16140,17250,17500,16060,696896,11594339020,00,0.00,N,5,-1110, +20250529,17250,18000,18300,17160,339576,6006556645,00,0.00,N,5,-380, +20250528,17630,18000,18600,17610,470717,8516978980,00,0.00,N,3,0, +20250527,17630,18540,19350,17530,1171558,21616181420,00,0.00,N,2,100, +20250526,17530,17740,18550,17240,247350,4421497645,00,0.00,N,5,-470, +20250523,18000,18110,18180,17310,356005,6313361220,00,0.00,N,5,-180, +20250522,18180,19600,19650,18150,596313,11193369865,00,0.00,N,5,-1870, +20250521,20050,19200,21050,19120,2499600,50590658790,00,0.00,N,2,970, +20250520,19080,19680,20600,18790,1202210,23495134415,00,0.00,N,5,-600, +20250519,19680,19830,20700,18880,2302099,45796763235,00,0.00,N,5,-120, 20250516,19800,17770,21650,17500,10923235,220204631060,00,0.00,N,2,2340, 20250515,17460,17980,19130,17330,1491977,27346788170,00,0.00,N,5,-290, 20250514,17750,18400,20300,17330,3439895,65520889935,00,0.00,N,5,-750, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 1e044c63f977..e8be82cdc557 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2080,2080,2080,2075,14037,29129529,00,0.00,N,3,0, +20250624,2080,2080,2080,2075,9166,19025398,00,0.00,N,3,0, +20250623,2080,2080,2080,2075,23198,48179125,00,0.00,N,5,-5, +20250620,2085,2080,2085,2075,33350,69257700,00,0.00,N,3,0, +20250619,2085,2085,2085,2080,7327,15241014,00,0.00,N,3,0, +20250618,2085,2080,2095,2080,13053,27161710,00,0.00,N,2,5, +20250617,2080,2080,2090,2080,21253,44207586,00,0.00,N,5,-10, +20250616,2090,2080,2095,2080,60173,125614844,00,0.00,N,2,5, +20250613,2085,2080,2085,2080,13423,27933319,00,0.00,N,3,0, +20250612,2085,2080,2085,2080,19495,40575498,00,0.00,N,3,0, +20250611,2085,2080,2095,2080,10461,21761153,00,0.00,N,3,0, +20250610,2085,2080,2090,2080,14030,29234348,00,0.00,N,5,-5, +20250609,2090,2085,2095,2080,39673,82858465,00,0.00,N,2,10, +20250605,2080,2080,2090,2080,57380,119352266,00,0.00,N,5,-5, +20250604,2085,2080,2090,2080,8445,17565745,00,0.00,N,5,-5, +20250602,2090,2080,2090,2080,4042,8416080,00,0.00,N,3,0, +20250530,2090,2085,2090,2080,6627,13812012,00,0.00,N,2,5, +20250529,2085,2085,2090,2085,20219,42180607,00,0.00,N,3,0, +20250528,2085,2085,2095,2085,6144,12862305,00,0.00,N,5,-5, +20250527,2090,2080,2095,2080,2221,4638440,00,0.00,N,3,0, +20250526,2090,2090,2090,2080,33789,70450035,00,0.00,N,3,0, +20250523,2090,2085,2095,2085,36702,76699870,00,0.00,N,3,0, +20250522,2090,2085,2090,2085,6081,12696600,00,0.00,N,3,0, +20250521,2090,2080,2090,2080,61074,127166540,00,0.00,N,2,10, +20250520,2080,2075,2080,2075,13820,28731870,00,0.00,N,3,0, +20250519,2080,2070,2080,2070,1866,3874255,00,0.00,N,2,5, 20250516,2075,2070,2080,2070,12722,26388741,00,0.00,N,2,5, 20250515,2070,2080,2085,2070,27827,57787490,00,0.00,N,5,-10, 20250514,2080,2075,2080,2075,3902,8105857,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 89e309dc2841..9729a2688e3d 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2075,2085,2085,2070,307,636965,00,0.00,N,5,-5, +20250624,2080,2080,2080,2080,237,492960,00,0.00,N,5,-5, +20250623,2085,2090,2090,2072,7622,15816265,00,0.00,N,3,0, +20250620,2085,2085,2090,2075,2295,4784360,00,0.00,N,3,0, +20250619,2085,2085,2090,2075,1332,2768480,00,0.00,N,3,0, +20250618,2085,2080,2085,2075,1232,2562445,00,0.00,N,5,-5, +20250617,2090,2090,2090,2080,13103,27274680,00,0.00,N,2,10, +20250616,2080,2085,2090,2070,8907,18514110,00,0.00,N,5,-10, +20250613,2090,2080,2090,2080,1301,2708546,00,0.00,N,2,5, +20250612,2085,2080,2090,2080,1707,3551548,00,0.00,N,3,0, +20250611,2085,2085,2090,2075,5602,11654875,00,0.00,N,3,0, +20250610,2085,2085,2090,2080,4823,10063725,00,0.00,N,2,5, +20250609,2080,2090,2090,2080,362,755065,00,0.00,N,5,-10, +20250605,2090,2090,2090,2085,3053,6377605,00,0.00,N,3,0, +20250604,2090,2075,2090,2075,3737,7799740,00,0.00,N,2,5, +20250602,2085,2090,2090,2080,248,516555,00,0.00,N,3,0, +20250530,2085,2090,2090,2080,9149,19075290,00,0.00,N,3,0, +20250529,2085,2080,2085,2075,17698,36791537,00,0.00,N,2,5, +20250528,2080,2080,2080,2075,26243,54584128,00,0.00,N,2,5, +20250527,2075,2075,2080,2070,12936,26847895,00,0.00,N,2,5, +20250526,2070,2075,2075,2070,34969,72556880,00,0.00,N,5,-5, +20250523,2075,2070,2075,2070,1195,2474075,00,0.00,N,2,10, +20250522,2065,2070,2075,2065,9820,20321735,00,0.00,N,3,0, +20250521,2065,2070,2070,2060,81517,168042245,00,0.00,N,5,-5, +20250520,2070,2070,2070,2065,1449,2994505,00,0.00,N,3,0, +20250519,2070,2075,2075,2060,59682,123017660,00,0.00,N,3,0, 20250516,2070,2070,2075,2070,8324,17265990,00,0.00,N,5,-5, 20250515,2075,2070,2075,2065,1448,2994895,00,0.00,N,2,10, 20250514,2065,2075,2075,2060,3341,6904552,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index bd77e59b8093..a0b6a4e9740e 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,47900,48800,48800,47250,676805,32404922775,00,0.00,N,5,-1550, +20250624,49450,43900,49500,43900,2450113,116500924100,00,0.00,N,2,6850, +20250623,42600,43150,43200,41950,494193,20991943750,00,0.00,N,5,-1550, +20250620,44150,41650,45300,41250,1636626,71574014450,00,0.00,N,2,2650, +20250619,41500,42450,42450,41150,543286,22666298275,00,0.00,N,5,-600, +20250618,42100,42000,43850,41850,517764,22066379825,00,0.00,N,5,-100, +20250617,42200,42700,43550,41600,392972,16679747875,00,0.00,N,5,-100, +20250616,42300,43000,43300,41750,386606,16299924050,00,0.00,N,5,-1200, +20250613,43500,45650,45650,43000,694542,30546335900,00,0.00,N,5,-2650, +20250612,46150,44000,47200,43800,1153778,52941989775,00,0.00,N,2,2000, +20250611,44150,44200,45400,43900,501988,22295999675,00,0.00,N,2,300, +20250610,43850,44700,44850,43350,356043,15659862225,00,0.00,N,5,-250, +20250609,44100,45900,46350,43650,568825,25171181775,00,0.00,N,5,-2300, +20250605,46400,44300,47100,43800,695455,31939023400,00,0.00,N,2,2200, +20250604,44200,44650,46100,43800,590271,26507693200,00,0.00,N,2,150, +20250602,44050,45300,46800,43600,588161,26327619050,00,0.00,N,5,-1050, +20250530,45100,45100,46350,43500,2445309,110176614025,00,0.00,N,5,-400, +20250529,45500,45800,46500,44800,773009,35273569950,00,0.00,N,5,-50, +20250528,45550,41400,46550,40800,1323416,58747473350,00,0.00,N,2,4500, +20250527,41050,42400,42550,40600,531356,21916654300,00,0.00,N,5,-1900, +20250526,42950,41350,43400,41350,539070,23004403075,00,0.00,N,2,1100, +20250523,41850,43700,43850,41100,408471,17168067600,00,0.00,N,5,-1400, +20250522,43250,43500,43950,42000,405498,17377009900,00,0.00,N,5,-300, +20250521,43550,43400,44700,43250,495685,21759937600,00,0.00,N,2,250, +20250520,43300,45450,45700,42950,544012,23730727725,00,0.00,N,5,-1950, +20250519,45250,45400,46950,45100,449971,20599698500,00,0.00,N,5,-500, 20250516,45750,48500,48750,45650,482432,22474236000,00,0.00,N,5,-2750, 20250515,48500,49700,50400,48500,337015,16566659825,00,0.00,N,5,-1700, 20250514,50200,50800,51100,48750,417839,20769226250,00,0.00,N,5,-400, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index e521ec3d2459..f511425129bd 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2520,2530,2570,2490,401089,1010286099,00,0.00,N,5,-30, +20250624,2550,2585,2645,2470,816619,2085251414,00,0.00,N,5,-40, +20250623,2590,2485,2670,2400,1552963,4017327641,00,0.00,N,2,105, +20250620,2485,2465,2515,2415,493609,1220268674,00,0.00,N,5,-5, +20250619,2490,2545,2720,2450,2509524,6456385236,00,0.00,N,5,-55, +20250618,2545,2630,2720,2510,2967487,7769058862,00,0.00,N,5,-40, +20250617,2585,2505,2885,2480,9948474,26920538818,00,0.00,N,2,115, +20250616,2470,2220,2695,2170,17007556,43651832085,00,0.00,N,2,250, +20250613,2220,2350,2350,2210,271480,612047867,00,0.00,N,5,-75, +20250612,2295,2310,2335,2270,181276,416294123,00,0.00,N,5,-20, +20250611,2315,2295,2325,2265,322072,738771995,00,0.00,N,2,20, +20250610,2295,2285,2310,2255,214589,490695658,00,0.00,N,5,-10, +20250609,2305,2255,2320,2240,367879,840873032,00,0.00,N,2,75, +20250605,2230,2180,2230,2175,221745,490193312,00,0.00,N,2,30, +20250604,2200,2190,2225,2165,194871,428013179,00,0.00,N,2,10, +20250602,2190,2160,2205,2130,265704,578763379,00,0.00,N,2,45, +20250530,2145,2255,2265,2145,478291,1054275757,00,0.00,N,5,-105, +20250529,2250,2230,2320,2195,2315307,5226882215,00,0.00,N,2,25, +20250528,2225,2130,2480,2105,10139133,23922953006,00,0.00,N,2,100, +20250527,2125,2060,2135,2060,148920,313396865,00,0.00,N,2,70, +20250526,2055,2090,2095,2050,134942,278657365,00,0.00,N,5,-30, +20250523,2085,2075,2100,2050,80598,167126370,00,0.00,N,2,10, +20250522,2075,2080,2090,2040,213864,439862405,00,0.00,N,5,-10, +20250521,2085,2065,2100,2050,90387,188069315,00,0.00,N,2,20, +20250520,2065,2035,2105,2035,84042,173696322,00,0.00,N,2,30, +20250519,2035,2090,2090,2030,105018,214490546,00,0.00,N,5,-30, 20250516,2065,2110,2120,2065,116011,242260057,00,0.00,N,5,-45, 20250515,2110,2145,2155,2105,182600,388343024,00,0.00,N,5,-25, 20250514,2135,2110,2150,2065,267139,563849620,00,0.00,N,2,45, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 54fb07816552..ef94e08b07a7 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8710,8710,8850,8650,63188,552681040,00,0.00,N,2,20, +20250624,8690,8790,8850,8660,36859,321110210,00,0.00,N,5,-40, +20250623,8730,8770,8890,8620,54800,477044470,00,0.00,N,5,-120, +20250620,8850,8610,8900,8600,39215,344682010,00,0.00,N,2,160, +20250619,8690,8830,8830,8570,55361,478944190,00,0.00,N,5,-20, +20250618,8710,8760,8860,8640,56712,493595110,00,0.00,N,5,-90, +20250617,8800,8770,9260,8720,170177,1522425900,00,0.00,N,2,30, +20250616,8770,8870,8940,8680,44707,391887045,00,0.00,N,5,-100, +20250613,8870,8820,8890,8670,54292,476246035,00,0.00,N,2,50, +20250612,8820,8730,8900,8650,43105,379770240,00,0.00,N,2,90, +20250611,8730,8580,8790,8550,38460,334722160,00,0.00,N,2,160, +20250610,8570,8540,8640,8500,27090,232476490,00,0.00,N,3,0, +20250609,8570,8540,8640,8420,36782,312790345,00,0.00,N,2,30, +20250605,8540,8510,8560,8440,37868,322047375,00,0.00,N,2,40, +20250604,8500,8410,8500,8330,22627,191115000,00,0.00,N,2,100, +20250602,8400,8350,8420,8240,28337,235964060,00,0.00,N,2,40, +20250530,8360,8540,8680,8280,44156,371401310,00,0.00,N,5,-190, +20250529,8550,8770,8770,8350,66769,569793900,00,0.00,N,5,-220, +20250528,8770,8760,8860,8710,22946,201078550,00,0.00,N,2,10, +20250527,8760,8780,8900,8660,29588,258034630,00,0.00,N,5,-50, +20250526,8810,8750,9140,8670,56899,507435555,00,0.00,N,2,60, +20250523,8750,8740,8880,8630,42766,373592355,00,0.00,N,2,10, +20250522,8740,8800,8890,8710,29466,258796580,00,0.00,N,5,-70, +20250521,8810,8750,9040,8750,30810,274621190,00,0.00,N,5,-70, +20250520,8880,8700,8940,8700,35892,318568030,00,0.00,N,2,130, +20250519,8750,9230,9230,8750,78519,696425870,00,0.00,N,5,-480, 20250516,9230,9260,9300,9090,56194,517428305,00,0.00,N,5,-30, 20250515,9260,9450,9530,9230,60973,567145105,00,0.00,N,5,-270, 20250514,9530,9470,9590,9390,97455,923029225,00,0.00,N,2,60, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index abc2d9fed543..c326e9101054 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4600,4680,4710,4525,165762,761627922,00,0.00,N,5,-70, +20250624,4670,4700,4730,4635,169880,794522961,00,0.00,N,5,-30, +20250623,4700,4735,4740,4605,317826,1485156720,00,0.00,N,5,-35, +20250620,4735,4750,4850,4700,387321,1845851531,00,0.00,N,5,-40, +20250619,4775,4830,4980,4655,1212436,5871613533,00,0.00,N,5,-25, +20250618,4800,4410,5260,4330,10411874,50836093670,00,0.00,N,2,390, +20250617,4410,4395,4425,4275,103756,451423386,00,0.00,N,2,55, +20250616,4355,4185,4585,4185,416096,1854601584,00,0.00,N,2,120, +20250613,4235,4350,4435,4175,82952,351745695,00,0.00,N,5,-130, +20250612,4365,4385,4435,4350,66586,291911283,00,0.00,N,5,-20, +20250611,4385,4370,4470,4335,106888,471421240,00,0.00,N,5,-15, +20250610,4400,4325,4410,4255,106091,461187527,00,0.00,N,2,55, +20250609,4345,4195,4400,4185,151981,654646734,00,0.00,N,2,200, +20250605,4145,4200,4200,4130,54362,226132315,00,0.00,N,2,5, +20250604,4140,4070,4180,4050,68664,282770995,00,0.00,N,2,70, +20250602,4070,4015,4105,3965,33950,137689870,00,0.00,N,2,55, +20250530,4015,4035,4040,3955,28987,115716745,00,0.00,N,5,-20, +20250529,4035,3990,4040,3965,44760,179295635,00,0.00,N,2,55, +20250528,3980,3950,3985,3910,47119,186354936,00,0.00,N,2,75, +20250527,3905,3920,4005,3875,64179,251812175,00,0.00,N,5,-20, +20250526,3925,3930,3960,3855,100517,392628636,00,0.00,N,5,-35, +20250523,3960,3970,3990,3880,71506,281979295,00,0.00,N,5,-10, +20250522,3970,4035,4145,3925,192249,771014406,00,0.00,N,5,-95, +20250521,4065,3970,4180,3970,88619,358694755,00,0.00,N,2,60, +20250520,4005,3985,4160,3950,137128,549603685,00,0.00,N,5,-5, +20250519,4010,4140,4185,3995,122724,494154117,00,0.00,N,5,-180, 20250516,4190,4300,4320,4150,107360,451090859,00,0.00,N,5,-130, 20250515,4320,4365,4510,4320,95433,420088678,00,0.00,N,5,-45, 20250514,4365,4400,4430,4330,75503,329632250,00,0.00,N,5,-70, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 79406ade2c00..f09bc4b6c299 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2060,2055,2070,2050,414,849975,00,0.00,N,3,0, +20250624,2060,2055,2060,2045,408,838125,00,0.00,N,3,0, +20250623,2060,2050,2065,2045,10962,22443099,00,0.00,N,2,5, +20250620,2055,2055,2055,2045,6696,13731150,00,0.00,N,5,-5, +20250619,2060,2055,2065,2050,5997,12320945,00,0.00,N,5,-5, +20250618,2065,2050,2065,2050,5076,10416680,00,0.00,N,2,15, +20250617,2050,2065,2065,2045,24593,50607515,00,0.00,N,5,-15, +20250616,2065,2075,2075,2060,8249,17054295,00,0.00,N,5,-15, +20250613,2080,2065,2080,2065,7895,16353290,00,0.00,N,2,5, +20250612,2075,2075,2075,2065,5782,11993060,00,0.00,N,3,0, +20250611,2075,2075,2075,2065,3005,6215495,00,0.00,N,5,-5, +20250610,2080,2065,2080,2065,7086,14635765,00,0.00,N,2,5, +20250609,2075,2085,2085,2065,1822,3774190,00,0.00,N,5,-5, +20250605,2080,2080,2080,2070,3091,6398740,00,0.00,N,3,0, +20250604,2080,2080,2080,2065,103,212840,00,0.00,N,3,0, +20250602,2080,2075,2080,2070,609,1260910,00,0.00,N,3,0, +20250530,2080,2075,2080,2055,7161,14858285,00,0.00,N,2,10, +20250529,2070,2070,2070,2065,1182,2441360,00,0.00,N,5,-5, +20250528,2075,2070,2075,2070,22,45615,00,0.00,N,2,5, +20250527,2070,2060,2070,2060,22174,45688680,00,0.00,N,2,5, +20250526,2065,2065,2070,2060,11712,24152700,00,0.00,N,5,-5, +20250523,2070,2060,2070,2045,29415,60267220,00,0.00,N,2,20, +20250522,2050,2055,2055,2050,1239,2545265,00,0.00,N,2,5, +20250521,2045,2055,2060,2045,53541,109801490,00,0.00,N,5,-10, +20250520,2055,2060,2065,2055,5096,10520140,00,0.00,N,3,0, +20250519,2055,2055,2055,2045,17468,35743140,00,0.00,N,5,-5, 20250516,2060,2055,2060,2045,13702,28043190,00,0.00,N,3,0, 20250515,2060,2050,2060,2050,3051,6254920,00,0.00,N,2,5, 20250514,2055,2045,2060,2045,3132,6424290,00,0.00,N,2,5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 6805083d13f1..1390b7f10f95 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12300,12540,12550,12150,245067,3011504520,00,0.00,N,5,-230, +20250624,12530,12620,12780,12110,279559,3489984280,00,0.00,N,2,30, +20250623,12500,12800,13020,12360,344952,4364811360,00,0.00,N,5,-400, +20250620,12900,12850,13290,12680,471617,6113873850,00,0.00,N,2,60, +20250619,12840,11980,13250,11880,1746278,22352029450,00,0.00,N,2,990, +20250618,11850,11600,12220,11470,332007,3960370130,00,0.00,N,2,250, +20250617,11600,11130,11730,11070,440614,5067755260,00,0.00,N,2,500, +20250616,11100,11250,11500,11030,228444,2558645290,00,0.00,N,5,-130, +20250613,11230,11300,11530,10830,497915,5517133810,00,0.00,N,5,-120, +20250612,11350,11980,12010,11150,395918,4526315155,00,0.00,N,5,-610, +20250611,11960,11600,12170,11600,356244,4233480895,00,0.00,N,2,360, +20250610,11600,11920,11920,11450,267729,3101713405,00,0.00,N,5,-240, +20250609,11840,11850,11880,11450,258252,3017316230,00,0.00,N,3,0, +20250605,11840,12700,12900,11570,687993,8302774830,00,0.00,N,5,-860, +20250604,12700,12430,12810,12300,324795,4106719625,00,0.00,N,2,310, +20250602,12390,12500,12720,12160,392114,4888230315,00,0.00,N,2,200, +20250530,12190,12300,12480,12000,408848,5006666505,00,0.00,N,5,-240, +20250529,12430,11950,12950,11950,1504173,18859860855,00,0.00,N,2,510, +20250528,11920,12020,12460,11800,655679,7942273550,00,0.00,N,5,-90, +20250527,12010,11860,12420,11800,628488,7631704355,00,0.00,N,3,0, +20250526,12010,11400,12810,11050,2320472,28094307935,00,0.00,N,2,600, +20250523,11410,11180,11440,10780,398014,4458432335,00,0.00,N,2,230, +20250522,11180,11680,11690,10860,619187,6923780620,00,0.00,N,5,-390, +20250521,11570,11620,11990,11260,883730,10301759465,00,0.00,N,5,-100, +20250520,11670,11340,11900,11200,1815840,21063079455,00,0.00,N,2,410, +20250519,11260,11200,11540,11040,931448,10548435120,00,0.00,N,5,-60, 20250516,11320,11590,12160,10860,2666279,30590701180,00,0.00,N,5,-490, 20250515,11810,9950,12170,9850,12495490,143640487610,00,0.00,N,2,1820, 20250514,9990,9600,10150,9500,532993,5273118610,00,0.00,N,2,390, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 991cf5e1ae4d..332deba999b0 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10100,10130,10280,10030,55980,566420795,00,0.00,N,2,80, +20250624,10020,9860,10130,9850,82171,822765035,00,0.00,N,2,310, +20250623,9710,9950,9950,9560,41435,400206380,00,0.00,N,5,-240, +20250620,9950,9950,10130,9860,37501,374729695,00,0.00,N,2,40, +20250619,9910,10080,10140,9890,53294,530196660,00,0.00,N,5,-170, +20250618,10080,9810,10300,9740,143520,1444214030,00,0.00,N,2,270, +20250617,9810,9930,10140,9600,120244,1194837135,00,0.00,N,2,170, +20250616,9640,9530,9700,9440,28367,271563510,00,0.00,N,2,10, +20250613,9630,10000,10010,9600,62047,601601250,00,0.00,N,5,-250, +20250612,9880,9990,10070,9850,78443,779680520,00,0.00,N,5,-80, +20250611,9960,10100,11100,9510,736725,7563912065,00,0.00,N,2,90, +20250610,9870,9900,10100,9760,39081,385255010,00,0.00,N,5,-20, +20250609,9890,9950,10090,9890,35558,353971235,00,0.00,N,5,-50, +20250605,9940,9760,10210,9740,131776,1322331365,00,0.00,N,2,180, +20250604,9760,9420,9980,9420,82537,804196220,00,0.00,N,2,360, +20250602,9400,9400,9680,9380,29180,275352560,00,0.00,N,2,10, +20250530,9390,9770,9770,9390,48993,465266175,00,0.00,N,5,-280, +20250529,9670,9760,9790,9590,32827,316914550,00,0.00,N,2,30, +20250528,9640,9770,9890,9620,50437,492511290,00,0.00,N,2,100, +20250527,9540,9760,9760,9540,44718,428216040,00,0.00,N,5,-220, +20250526,9760,9280,9770,9280,41732,402499820,00,0.00,N,2,480, +20250523,9280,9380,9520,9270,34776,325027700,00,0.00,N,5,-120, +20250522,9400,9900,9900,9380,89155,848587770,00,0.00,N,5,-500, +20250521,9900,10180,10180,9880,63990,637670135,00,0.00,N,5,-140, +20250520,10040,9900,10150,9850,45733,458910235,00,0.00,N,2,220, +20250519,9820,10010,10080,9690,74054,728175300,00,0.00,N,5,-190, 20250516,10010,10230,10230,9960,85999,862855875,00,0.00,N,5,-230, 20250515,10240,10350,10450,10190,54884,564552890,00,0.00,N,5,-210, 20250514,10450,10400,10580,10320,80140,835821500,00,0.00,N,2,100, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index b21d1f782ffe..6986ad947331 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11710,12100,12100,11710,252284,2986596560,00,0.00,N,5,-390, +20250624,12100,12250,12370,12000,400592,4879067635,00,0.00,N,5,-20, +20250623,12120,11900,12210,11750,405897,4874526215,00,0.00,N,5,-150, +20250620,12270,11550,13500,11480,4971344,62715186275,00,0.00,N,2,800, +20250619,11470,11390,11630,11270,146749,1678215810,00,0.00,N,2,190, +20250618,11280,11100,11300,11080,62077,696188255,00,0.00,N,2,130, +20250617,11150,11210,11480,11030,154243,1733324820,00,0.00,N,5,-90, +20250616,11240,11050,11270,10850,122917,1361602285,00,0.00,N,2,90, +20250613,11150,11580,11700,11060,233776,2648192670,00,0.00,N,5,-300, +20250612,11450,11580,11610,11390,130934,1501841005,00,0.00,N,5,-180, +20250611,11630,11660,11770,11510,225839,2630134795,00,0.00,N,2,120, +20250610,11510,11360,11520,11130,141571,1614132290,00,0.00,N,2,160, +20250609,11350,11330,11440,11270,104321,1184380865,00,0.00,N,2,90, +20250605,11260,11700,11700,11240,203900,2332453010,00,0.00,N,5,-400, +20250604,11660,11700,11710,11500,130811,1516773750,00,0.00,N,2,50, +20250602,11610,11480,11790,11470,204840,2383123360,00,0.00,N,2,140, +20250530,11470,11440,11810,11360,247581,2874285970,00,0.00,N,5,-30, +20250529,11500,11640,11670,11480,144138,1664393785,00,0.00,N,5,-110, +20250528,11610,11550,11760,11360,330153,3835037120,00,0.00,N,2,190, +20250527,11420,11120,11640,11080,257075,2940490335,00,0.00,N,2,330, +20250526,11090,11400,11400,11040,110491,1228693410,00,0.00,N,5,-150, +20250523,11240,11210,11600,11020,203862,2317444090,00,0.00,N,5,-60, +20250522,11300,11510,11690,11300,315231,3624554270,00,0.00,N,5,-120, +20250521,11420,11470,11560,11270,204584,2337779235,00,0.00,N,2,50, +20250520,11370,11100,11390,11000,242623,2726662830,00,0.00,N,2,380, +20250519,10990,11070,11140,10600,173430,1874984585,00,0.00,N,5,-80, 20250516,11070,11450,11520,11050,282423,3180699915,00,0.00,N,5,-310, 20250515,11380,11610,11650,11230,425384,4847910130,00,0.00,N,5,-460, 20250514,11840,12090,12120,11700,292870,3477024055,00,0.00,N,5,-280, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 46150994cb5d..64366a940750 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2060,2052,2060,2050,20011,41064988,00,0.00,N,2,10, +20250624,2050,2055,2060,2050,19171,39391514,00,0.00,N,5,-10, +20250623,2060,2055,2060,2055,14332,29452280,00,0.00,N,3,0, +20250620,2060,2060,2060,2050,22712,46673560,00,0.00,N,3,0, +20250619,2060,2055,2060,2055,1319,2710735,00,0.00,N,3,0, +20250618,2060,2055,2060,2055,13073,26865485,00,0.00,N,2,5, +20250617,2055,2055,2065,2055,18967,38980280,00,0.00,N,3,0, +20250616,2055,2065,2070,2055,43889,90618645,00,0.00,N,5,-10, +20250613,2065,2065,2065,2055,84919,174574900,00,0.00,N,3,0, +20250612,2065,2055,2065,2055,16664,34378490,00,0.00,N,5,-5, +20250611,2070,2065,2070,2050,74012,152784755,00,0.00,N,2,5, +20250610,2065,2055,2065,2055,8150,16770490,00,0.00,N,2,5, +20250609,2060,2055,2060,2050,18839,38735400,00,0.00,N,2,5, +20250605,2055,2055,2055,2045,204361,419125976,00,0.00,N,3,0, +20250604,2055,2055,2055,2050,81932,168311180,00,0.00,N,3,0, +20250602,2055,2050,2055,2050,66226,135764022,00,0.00,N,2,10, +20250530,2045,2050,2050,2045,118768,242882745,00,0.00,N,5,-5, +20250529,2050,2050,2050,2045,36827,75323521,00,0.00,N,2,5, +20250528,2045,2050,2055,2040,59138,121091095,00,0.00,N,5,-5, +20250527,2050,2050,2050,2040,185451,378848518,00,0.00,N,3,0, +20250526,2050,2050,2050,2040,67637,138230500,00,0.00,N,3,0, +20250523,2050,2045,2050,2040,22221,45405555,00,0.00,N,3,0, +20250522,2050,2040,2050,2040,167822,342817490,00,0.00,N,2,10, +20250521,2040,2045,2045,2040,75232,153634160,00,0.00,N,5,-5, +20250520,2045,2040,2045,2040,39450,80531847,00,0.00,N,3,0, +20250519,2045,2045,2045,2035,20688,42133740,00,0.00,N,3,0, 20250516,2045,2040,2045,2035,89804,182806055,00,0.00,N,2,5, 20250515,2040,2040,2040,2035,49135,99993090,00,0.00,N,3,0, 20250514,2040,2045,2045,2035,61195,124727705,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 6355cf6455ad..390ff5f27c3a 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9450,9890,9890,9300,51728,488754535,00,0.00,N,5,-90, +20250624,9540,9450,9550,9370,29526,279455285,00,0.00,N,2,170, +20250623,9370,9630,9630,9300,38829,364150945,00,0.00,N,5,-260, +20250620,9630,9500,9710,9420,25534,244442425,00,0.00,N,2,30, +20250619,9600,9400,9610,9310,29313,277350450,00,0.00,N,2,260, +20250618,9340,9320,9390,9220,30877,287645650,00,0.00,N,5,-50, +20250617,9390,9500,9500,9050,45494,426329205,00,0.00,N,5,-70, +20250616,9460,9310,9490,9120,43909,408201265,00,0.00,N,2,100, +20250613,9360,9420,9470,9150,53393,494200590,00,0.00,N,5,-110, +20250612,9470,9400,9480,9290,37848,355120440,00,0.00,N,2,140, +20250611,9330,9590,9590,9240,50391,469859650,00,0.00,N,5,-70, +20250610,9400,9010,9410,8960,61072,561445175,00,0.00,N,2,400, +20250609,9000,9020,9120,8910,28730,258470795,00,0.00,N,5,-70, +20250605,9070,9250,9260,9010,22246,201969375,00,0.00,N,2,30, +20250604,9040,9030,9640,8890,70545,649845235,00,0.00,N,2,10, +20250602,9030,9250,9250,8650,38110,341161130,00,0.00,N,5,-60, +20250530,9090,9060,9290,8840,41902,378954830,00,0.00,N,2,30, +20250529,9060,9200,9200,8970,29298,264482185,00,0.00,N,5,-90, +20250528,9150,9210,9600,8650,45974,425356680,00,0.00,N,3,0, +20250527,9150,9170,9230,9010,24359,221460800,00,0.00,N,2,60, +20250526,9090,9110,9270,9080,17993,164494200,00,0.00,N,5,-110, +20250523,9200,9320,9420,9100,25086,230665420,00,0.00,N,5,-230, +20250522,9430,9770,9770,9270,28688,271298230,00,0.00,N,5,-310, +20250521,9740,9940,9940,9560,68674,666456850,00,0.00,N,2,530, +20250520,9210,9120,9220,8990,24002,218276305,00,0.00,N,2,120, +20250519,9090,9310,9310,8980,25964,234939695,00,0.00,N,5,-230, 20250516,9320,9640,9640,9200,27167,252875225,00,0.00,N,5,-130, 20250515,9450,9620,9620,9440,24873,235977050,00,0.00,N,5,-160, 20250514,9610,9570,9690,9330,45476,434905640,00,0.00,N,2,80, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 4e10f7c416d4..98f10440cb8f 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3945,3960,4000,3850,392349,1558063024,00,0.00,N,5,-15, +20250624,3960,3880,3960,3870,589815,2313333969,00,0.00,N,2,60, +20250623,3900,3835,3920,3830,400043,1553142620,00,0.00,N,2,15, +20250620,3885,3845,3900,3845,377160,1461818507,00,0.00,N,3,0, +20250619,3885,3860,3885,3815,472900,1821892784,00,0.00,N,2,20, +20250618,3865,3870,3890,3835,391481,1507131427,00,0.00,N,5,-5, +20250617,3870,3825,3875,3810,484051,1858098428,00,0.00,N,2,60, +20250616,3810,3855,3905,3795,515180,1977747706,00,0.00,N,5,-100, +20250613,3910,3920,3920,3825,701654,2705812437,00,0.00,N,2,5, +20250612,3905,3850,3915,3835,972568,3777785063,00,0.00,N,2,55, +20250611,3850,3815,3850,3790,715423,2730278946,00,0.00,N,2,35, +20250610,3815,3780,3815,3765,404528,1531957627,00,0.00,N,2,35, +20250609,3780,3765,3800,3765,348731,1318533414,00,0.00,N,3,0, +20250605,3780,3790,3800,3745,323237,1222194073,00,0.00,N,5,-10, +20250604,3790,3780,3860,3780,332779,1267705563,00,0.00,N,2,10, +20250602,3780,3760,3785,3755,127748,482554770,00,0.00,N,2,5, +20250530,3775,3800,3800,3750,127376,480023479,00,0.00,N,5,-10, +20250529,3785,3775,3790,3770,169989,642601580,00,0.00,N,2,10, +20250528,3775,3780,3785,3760,126148,476077697,00,0.00,N,5,-5, +20250527,3780,3780,3780,3755,122915,463106463,00,0.00,N,3,0, +20250526,3780,3785,3795,3775,107652,406993525,00,0.00,N,5,-5, +20250523,3785,3800,3800,3770,69615,263459493,00,0.00,N,5,-5, +20250522,3790,3800,3800,3755,113629,429254521,00,0.00,N,5,-10, +20250521,3800,3800,3815,3790,91255,346592695,00,0.00,N,5,-10, +20250520,3810,3815,3815,3780,95431,362150550,00,0.00,N,5,-5, +20250519,3815,3825,3855,3800,123743,472689857,00,0.00,N,5,-15, 20250516,3830,3790,3830,3785,145817,555780954,00,0.00,N,2,40, 20250515,3790,3820,3825,3770,186804,707616006,00,0.00,N,5,-30, 20250514,3820,3845,3850,3800,188070,720124232,00,0.00,N,5,-25, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 13737970e6a2..aecf2ad3d24c 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5490,5500,5620,5350,56854,310542770,00,0.00,N,2,50, +20250624,5440,5240,5450,5240,25077,134601330,00,0.00,N,2,210, +20250623,5230,5400,5400,5230,20290,106767895,00,0.00,N,5,-200, +20250620,5430,5420,5450,5300,27877,150198210,00,0.00,N,2,60, +20250619,5370,5590,6290,5370,407080,2371650055,00,0.00,N,5,-180, +20250618,5550,5720,5730,5480,28744,160177820,00,0.00,N,5,-170, +20250617,5720,6050,6060,5600,75802,438542700,00,0.00,N,5,-330, +20250616,6050,5700,6170,5560,134406,796266745,00,0.00,N,2,350, +20250613,5700,5760,5990,5410,147736,839382040,00,0.00,N,5,-60, +20250612,5760,5650,5820,5610,37376,213563970,00,0.00,N,2,70, +20250611,5690,5610,5690,5590,21409,120948360,00,0.00,N,2,60, +20250610,5630,5620,5640,5410,35287,196675510,00,0.00,N,2,110, +20250609,5520,5370,5550,5370,29508,161115620,00,0.00,N,2,100, +20250605,5420,5370,5470,5310,23590,127543110,00,0.00,N,2,50, +20250604,5370,5290,5420,5290,19669,105241670,00,0.00,N,2,80, +20250602,5290,5150,5370,5050,27769,145418735,00,0.00,N,2,140, +20250530,5150,5150,5240,5120,13648,70757100,00,0.00,N,5,-70, +20250529,5220,5220,5250,4970,17229,88856185,00,0.00,N,3,0, +20250528,5220,5180,5240,5160,13298,69287410,00,0.00,N,2,40, +20250527,5180,5270,5270,5060,15377,78955315,00,0.00,N,5,-90, +20250526,5270,5140,5300,5060,15142,79069545,00,0.00,N,2,130, +20250523,5140,5280,5370,5140,21521,113111030,00,0.00,N,5,-140, +20250522,5280,5200,5300,5010,33121,171751840,00,0.00,N,2,80, +20250521,5200,4910,5400,4910,59808,309703970,00,0.00,N,2,260, +20250520,4940,4905,4955,4900,6276,30877989,00,0.00,N,2,35, +20250519,4905,5080,5080,4905,11077,54584162,00,0.00,N,5,-15, 20250516,4920,5030,5080,4910,18090,89649085,00,0.00,N,5,-170, 20250515,5090,5080,5160,5030,15785,80252565,00,0.00,N,5,-40, 20250514,5130,5120,5150,4990,12169,62061925,00,0.00,N,2,60, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 5b4605d3d8c9..ab622156de3e 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5390,5630,5630,5390,468302,2562477840,00,0.00,N,5,-120, +20250624,5510,5450,5580,5450,389780,2148410265,00,0.00,N,2,150, +20250623,5360,5340,5390,5230,487995,2584568115,00,0.00,N,5,-140, +20250620,5500,5550,5680,5420,536652,2972252350,00,0.00,N,5,-50, +20250619,5550,5690,5760,5540,1025260,5752730550,00,0.00,N,5,-80, +20250618,5630,5630,5630,5510,702530,3914187895,00,0.00,N,5,-30, +20250617,5660,5370,5960,5340,7578988,43555579235,00,0.00,N,2,280, +20250616,5380,5300,5380,5200,386550,2043951740,00,0.00,N,5,-40, +20250613,5420,5590,5750,5330,1457810,8082692605,00,0.00,N,5,-100, +20250612,5520,5530,5550,5420,453297,2494498125,00,0.00,N,5,-40, +20250611,5560,5470,5615,5460,807482,4480036905,00,0.00,N,2,90, +20250610,5470,5620,5630,5410,605697,3323814160,00,0.00,N,5,-40, +20250609,5510,5580,5670,5440,1054338,5847556650,00,0.00,N,5,-50, +20250605,5560,5320,6100,5310,11967625,69737414765,00,0.00,N,2,340, +20250604,5220,5170,5250,5170,372834,1953374960,00,0.00,N,2,60, +20250602,5160,5230,5240,5150,191448,992405065,00,0.00,N,5,-20, +20250530,5180,5280,5310,5160,441216,2300907295,00,0.00,N,5,-190, +20250529,5370,5480,5490,5260,863909,4641288940,00,0.00,N,5,-10, +20250528,5380,5410,5510,5310,1125107,6069752105,00,0.00,N,5,-20, +20250527,5400,5440,5520,5310,1354741,7290207325,00,0.00,N,5,-40, +20250526,5440,4740,5740,4730,12019717,66138967070,00,0.00,N,2,760, +20250523,4680,4580,4705,4570,163622,762221061,00,0.00,N,2,50, +20250522,4630,4845,4845,4625,289712,1360838370,00,0.00,N,5,-255, +20250521,4885,4785,4915,4785,246107,1200377783,00,0.00,N,2,100, +20250520,4785,4830,4935,4725,312092,1502178888,00,0.00,N,5,-40, +20250519,4825,4995,5070,4800,420275,2063846510,00,0.00,N,5,-265, 20250516,5090,5370,5440,5070,441871,2287219515,00,0.00,N,5,-280, 20250515,5370,5560,5570,5370,296178,1611637550,00,0.00,N,5,-190, 20250514,5560,5440,5590,5410,570401,3153219585,00,0.00,N,2,130, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 7fd5653f70ef..acfaecb95e67 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4235,4285,4285,4175,23301,98728055,00,0.00,N,5,-35, +20250624,4270,4200,4280,4180,54889,233346680,00,0.00,N,2,100, +20250623,4170,3945,4195,3925,92786,378355173,00,0.00,N,2,195, +20250620,3975,3930,4200,3880,158000,639129535,00,0.00,N,2,45, +20250619,3930,3930,3935,3850,21133,82475085,00,0.00,N,2,60, +20250618,3870,3925,3925,3865,23708,92104625,00,0.00,N,5,-20, +20250617,3890,3970,4005,3890,51067,200848775,00,0.00,N,5,-80, +20250616,3970,3940,4005,3910,31670,125168920,00,0.00,N,2,5, +20250613,3965,4010,4010,3910,33493,132059387,00,0.00,N,5,-40, +20250612,4005,4005,4050,3970,21710,87160855,00,0.00,N,3,0, +20250611,4005,3925,4080,3925,32434,129251160,00,0.00,N,2,65, +20250610,3940,3960,3995,3920,29301,115623880,00,0.00,N,5,-20, +20250609,3960,3975,4025,3955,19465,77590065,00,0.00,N,5,-15, +20250605,3975,3990,4070,3975,20898,83763645,00,0.00,N,5,-20, +20250604,3995,3975,4065,3975,30858,124065465,00,0.00,N,5,-5, +20250602,4000,4000,4035,3965,29515,117833455,00,0.00,N,2,20, +20250530,3980,4080,4080,3940,21006,83671697,00,0.00,N,3,0, +20250529,3980,3955,4060,3905,55276,220621480,00,0.00,N,2,30, +20250528,3950,3885,4215,3820,194328,775263923,00,0.00,N,2,145, +20250527,3805,3810,3970,3800,16905,64782067,00,0.00,N,5,-45, +20250526,3850,3645,3890,3645,34114,129992700,00,0.00,N,2,145, +20250523,3705,3840,3840,3700,20235,75320260,00,0.00,N,5,-55, +20250522,3760,3840,3875,3745,33236,125602115,00,0.00,N,5,-80, +20250521,3840,3910,3925,3630,50876,195444055,00,0.00,N,5,-60, +20250520,3900,3960,3965,3850,69512,271457912,00,0.00,N,5,-50, +20250519,3950,3825,4490,3740,949391,3981994710,00,0.00,N,2,125, 20250516,3825,3975,3975,3780,46711,179251382,00,0.00,N,5,-125, 20250515,3950,4020,4030,3950,23406,93128920,00,0.00,N,5,-65, 20250514,4015,3995,4030,3965,15317,61250800,00,0.00,N,2,5, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 43bdc86b9700..f07014b9f245 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1300,1293,1320,1284,1245292,1625168294,00,0.00,N,2,3, +20250624,1297,1280,1314,1280,1079618,1399789603,00,0.00,N,2,23, +20250623,1274,1284,1284,1259,638725,810891702,00,0.00,N,5,-16, +20250620,1290,1271,1298,1260,655711,838235423,00,0.00,N,2,19, +20250619,1271,1275,1288,1252,535890,677116912,00,0.00,N,5,-4, +20250618,1275,1268,1280,1259,440512,559509641,00,0.00,N,5,-1, +20250617,1276,1287,1299,1255,944011,1202714262,00,0.00,N,5,-11, +20250616,1287,1273,1293,1255,713999,910403164,00,0.00,N,2,8, +20250613,1279,1303,1306,1270,1213084,1554322787,00,0.00,N,5,-24, +20250612,1303,1303,1350,1293,2135042,2816958061,00,0.00,N,2,7, +20250611,1296,1281,1296,1272,696794,898074813,00,0.00,N,2,15, +20250610,1281,1294,1308,1276,1072227,1384234404,00,0.00,N,2,1, +20250609,1280,1270,1295,1266,1139709,1460438755,00,0.00,N,2,20, +20250605,1260,1280,1286,1259,723917,919928237,00,0.00,N,5,-15, +20250604,1275,1231,1315,1231,3320451,4252279154,00,0.00,N,2,53, +20250602,1222,1242,1255,1220,443699,545873383,00,0.00,N,5,-20, +20250530,1242,1234,1320,1232,5018553,6428869830,00,0.00,N,2,9, +20250529,1233,1211,1249,1206,877074,1081273831,00,0.00,N,2,23, +20250528,1210,1189,1247,1186,1011377,1225901509,00,0.00,N,2,24, +20250527,1186,1194,1204,1173,462153,546979103,00,0.00,N,5,-7, +20250526,1193,1196,1204,1190,290550,347580818,00,0.00,N,5,-1, +20250523,1194,1202,1208,1191,283339,339303965,00,0.00,N,5,-7, +20250522,1201,1200,1220,1188,567812,684257362,00,0.00,N,5,-1, +20250521,1202,1225,1225,1200,376672,454107872,00,0.00,N,5,-8, +20250520,1210,1201,1233,1191,369256,445144427,00,0.00,N,2,11, +20250519,1199,1225,1225,1195,401159,483671977,00,0.00,N,5,-19, 20250516,1218,1246,1249,1212,394724,482426514,00,0.00,N,5,-26, 20250515,1244,1252,1268,1238,894943,1120718876,00,0.00,N,3,0, 20250514,1244,1240,1250,1239,478815,595707093,00,0.00,N,2,4, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index aa7a87658de5..fe00eb4ae19f 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7150,7120,7300,7110,61502,442853500,00,0.00,N,2,50, +20250624,7100,7120,7120,7010,60575,427933105,00,0.00,N,2,110, +20250623,6990,7250,7250,6930,65617,459557530,00,0.00,N,5,-250, +20250620,7240,7290,7430,7100,73683,536188705,00,0.00,N,2,170, +20250619,7070,7190,7210,6700,57556,403715180,00,0.00,N,5,-100, +20250618,7170,7150,7270,7100,33619,240994640,00,0.00,N,5,-50, +20250617,7220,7490,7530,7160,91088,665629330,00,0.00,N,5,-270, +20250616,7490,7400,7600,7370,70047,526334190,00,0.00,N,2,90, +20250613,7400,7560,7630,7330,84721,630834265,00,0.00,N,5,-150, +20250612,7550,7550,7670,7450,79724,602793175,00,0.00,N,2,100, +20250611,7450,7650,7670,7390,62452,468897180,00,0.00,N,5,-40, +20250610,7490,7520,7720,7380,78173,592057710,00,0.00,N,5,-10, +20250609,7500,7460,7660,7440,83830,634377385,00,0.00,N,2,100, +20250605,7400,7430,7470,7270,46278,341756490,00,0.00,N,5,-10, +20250604,7410,7200,7410,7100,83706,611608145,00,0.00,N,2,360, +20250602,7050,7090,7140,6990,36264,255944475,00,0.00,N,2,20, +20250530,7030,7110,7120,6980,34904,245339680,00,0.00,N,5,-80, +20250529,7110,7120,7190,7020,60948,432351105,00,0.00,N,5,-10, +20250528,7120,7280,7300,7040,41436,296961390,00,0.00,N,5,-120, +20250527,7240,7350,7350,7150,52870,382337855,00,0.00,N,5,-80, +20250526,7320,7370,7380,7240,76246,557049165,00,0.00,N,2,10, +20250523,7310,7060,7390,6910,145536,1053306345,00,0.00,N,2,300, +20250522,7010,7150,7230,7010,54046,383762060,00,0.00,N,5,-210, +20250521,7220,7030,7230,7000,118449,846608635,00,0.00,N,2,260, +20250520,6960,6980,7040,6890,46390,322391995,00,0.00,N,2,70, +20250519,6890,6880,7000,6790,121919,840105460,00,0.00,N,2,180, 20250516,6710,6820,6850,6640,33845,227444030,00,0.00,N,5,-70, 20250515,6780,6970,6970,6770,22993,156921790,00,0.00,N,5,-140, 20250514,6920,6800,7000,6750,61957,427445940,00,0.00,N,2,140, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 19a3f3d07b62..1aea147da1db 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3665,3640,3725,3575,330829,1211404017,00,0.00,N,2,25, +20250624,3640,3645,3910,3415,2434292,9137634137,00,0.00,N,2,20, +20250623,3620,3600,3680,3530,232976,839816607,00,0.00,N,5,-35, +20250620,3655,3690,3745,3600,203464,745119847,00,0.00,N,5,-20, +20250619,3675,3605,3850,3570,832374,3090700846,00,0.00,N,2,115, +20250618,3560,3380,3580,3375,276513,971432284,00,0.00,N,2,180, +20250617,3380,3505,3520,3330,238947,817256088,00,0.00,N,5,-125, +20250616,3505,3500,3585,3470,236672,836383370,00,0.00,N,2,5, +20250613,3500,3605,3640,3445,403189,1415811161,00,0.00,N,5,-130, +20250612,3630,3670,3750,3480,556605,2005041597,00,0.00,N,5,-40, +20250611,3670,3570,3675,3530,439900,1595717144,00,0.00,N,2,70, +20250610,3600,3830,3830,3540,934943,3390369393,00,0.00,N,5,-250, +20250609,3850,3800,4130,3600,8600550,33420198406,00,0.00,N,2,495, +20250605,3355,3260,3450,3185,954066,3169891732,00,0.00,N,2,115, +20250604,3240,3170,3270,3140,458214,1470231477,00,0.00,N,2,70, +20250602,3170,3245,3660,3080,5654400,19272703015,00,0.00,N,5,-140, +20250530,3310,2940,3325,2940,1978064,6345200850,00,0.00,N,2,370, +20250529,2940,2905,3030,2905,102469,302576165,00,0.00,N,2,10, +20250528,2930,2885,2955,2865,85103,247700995,00,0.00,N,2,50, +20250527,2880,2900,2930,2850,105794,305841988,00,0.00,N,5,-20, +20250526,2900,2855,2915,2835,76016,218943450,00,0.00,N,2,45, +20250523,2855,2830,2875,2805,43351,122823285,00,0.00,N,2,25, +20250522,2830,2885,2905,2830,76700,219490580,00,0.00,N,5,-80, +20250521,2910,2890,2960,2890,81291,237140175,00,0.00,N,2,5, +20250520,2905,2860,2920,2860,59284,171445641,00,0.00,N,2,35, +20250519,2870,2850,2910,2805,90537,258557159,00,0.00,N,2,10, 20250516,2860,3000,3005,2850,362395,1054670523,00,0.00,N,5,-130, 20250515,2990,3080,3100,2965,147336,443143631,00,0.00,N,5,-90, 20250514,3080,3055,3110,3015,84579,258649503,00,0.00,N,5,-5, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index fa3c5818dd2d..22837de569f9 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8380,8400,8400,8220,13242,109563030,00,0.00,N,2,80, +20250624,8300,8200,8360,8160,16552,137062460,00,0.00,N,2,120, +20250623,8180,8380,8380,8130,10667,87443625,00,0.00,N,5,-200, +20250620,8380,8250,8390,8010,16287,134000870,00,0.00,N,2,190, +20250619,8190,8140,8250,8070,5992,48648445,00,0.00,N,2,100, +20250618,8090,8300,8300,7880,13411,108255890,00,0.00,N,5,-120, +20250617,8210,8340,8350,8140,13623,112213530,00,0.00,N,5,-130, +20250616,8340,8460,8470,8230,9805,81472670,00,0.00,N,5,-80, +20250613,8420,8600,8600,8310,19940,167112675,00,0.00,N,5,-80, +20250612,8500,8540,8650,8490,9368,80095960,00,0.00,N,5,-30, +20250611,8530,8400,8570,8400,6919,58778525,00,0.00,N,2,130, +20250610,8400,8420,8500,8290,7293,61287950,00,0.00,N,5,-30, +20250609,8430,8550,8550,8360,20951,176895780,00,0.00,N,5,-70, +20250605,8500,8300,8500,8200,10193,86083120,00,0.00,N,2,200, +20250604,8300,8030,8380,8030,9428,77138040,00,0.00,N,2,80, +20250602,8220,8300,8450,8200,5126,42501640,00,0.00,N,5,-80, +20250530,8300,8420,8420,8270,3951,32820980,00,0.00,N,5,-120, +20250529,8420,8260,8490,8190,8519,71380450,00,0.00,N,2,90, +20250528,8330,8150,8360,8010,13220,109080490,00,0.00,N,2,180, +20250527,8150,8200,8250,8060,5548,45134665,00,0.00,N,5,-70, +20250526,8220,8060,8260,8050,4847,39733430,00,0.00,N,2,160, +20250523,8060,8010,8120,8000,8570,69065660,00,0.00,N,5,-10, +20250522,8070,8160,8170,8010,10091,81243460,00,0.00,N,5,-90, +20250521,8160,8190,8220,8110,4776,38974090,00,0.00,N,2,20, +20250520,8140,8200,8280,8110,9447,77185020,00,0.00,N,5,-60, +20250519,8200,8230,8330,8190,13972,115196030,00,0.00,N,5,-120, 20250516,8320,8480,8510,8210,16676,138678960,00,0.00,N,5,-160, 20250515,8480,8450,8560,8450,7734,65591750,00,0.00,N,5,-80, 20250514,8560,8610,8610,8450,9069,77259400,00,0.00,N,2,10, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 07a8918157f8..fa4c3c75b6d4 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,27500,26450,28200,26000,290764,7911310700,00,0.00,N,2,1200, +20250624,26300,24000,26750,23850,304562,7794896075,00,0.00,N,2,2450, +20250623,23850,23850,24550,23100,96909,2313948700,00,0.00,N,3,0, +20250620,23850,23050,24700,22850,153195,3663159100,00,0.00,N,2,550, +20250619,23300,23100,23550,22600,71219,1650056550,00,0.00,N,2,250, +20250618,23050,22700,23600,22200,86438,1978522600,00,0.00,N,2,350, +20250617,22700,22650,23550,21800,134842,3074323950,00,0.00,N,2,100, +20250616,22600,21900,22700,21450,86846,1916278325,00,0.00,N,2,600, +20250613,22000,22650,23050,21750,97708,2157194625,00,0.00,N,5,-450, +20250612,22450,23100,23400,22350,126248,2895710650,00,0.00,N,5,-550, +20250611,23000,22100,23150,21700,137717,3114023675,00,0.00,N,2,1100, +20250610,21900,21650,22200,21400,70846,1544310900,00,0.00,N,2,250, +20250609,21650,22100,22450,21000,90897,1953186000,00,0.00,N,5,-400, +20250605,22050,22000,22200,21300,83896,1827113425,00,0.00,N,2,300, +20250604,21750,21700,22400,21450,77597,1703973575,00,0.00,N,2,150, +20250602,21600,21600,21950,20900,103266,2215392275,00,0.00,N,2,200, +20250530,21400,22900,23150,21350,169835,3768109125,00,0.00,N,5,-1500, +20250529,22900,23000,23900,22300,310099,7214750500,00,0.00,N,2,950, +20250528,21950,23000,23700,21800,331146,7458048325,00,0.00,N,5,-150, +20250527,22100,22750,22900,21250,153913,3422665575,00,0.00,N,5,-650, +20250526,22750,22950,23100,22000,216034,4876851000,00,0.00,N,2,300, +20250523,22450,20250,23500,19740,928717,20646006785,00,0.00,N,2,2980, +20250522,19470,21100,21100,18090,298076,5671442895,00,0.00,N,5,-1430, +20250521,20900,21000,21700,20400,121651,2553209600,00,0.00,N,5,-100, +20250520,21000,19680,21600,19470,250722,5258251360,00,0.00,N,2,1310, +20250519,19690,19490,19730,19200,50134,979431260,00,0.00,N,2,290, 20250516,19400,19290,19550,18960,20503,394638395,00,0.00,N,2,100, 20250515,19300,19200,19700,18620,61634,1190400855,00,0.00,N,2,220, 20250514,19080,20000,20150,18620,92529,1780102605,00,0.00,N,5,-830, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 7da2b935f20a..3e9b558cb789 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10050,10430,10690,9970,6810561,70164232920,00,0.00,N,2,170, +20250624,9880,10020,10320,9830,2990360,30046005680,00,0.00,N,2,50, +20250623,9830,10080,10160,9680,2819084,27693999425,00,0.00,N,5,-550, +20250620,10380,10480,11350,10160,16781482,180311280365,00,0.00,N,5,-100, +20250619,10480,10710,10990,10110,19903424,210412362840,00,0.00,N,2,190, +20250618,10290,10410,10700,9980,15283722,157610953795,00,0.00,N,5,-220, +20250617,10510,8140,10510,8050,43341341,430886858235,00,0.00,N,1,2420, +20250616,8090,8060,8170,7800,977156,7791498445,00,0.00,N,5,-200, +20250613,8290,8470,8880,8030,4655250,39907696080,00,0.00,N,5,-80, +20250612,8370,8310,8650,8240,931589,7887984220,00,0.00,N,5,-20, +20250611,8390,8500,8725,8390,669144,5688771690,00,0.00,N,5,-110, +20250610,8500,8780,8790,8370,957179,8172246060,00,0.00,N,5,-150, +20250609,8650,8980,9120,8630,1814687,16008641030,00,0.00,N,5,-300, +20250605,8950,9030,9430,8850,9542527,87384138730,00,0.00,N,2,400, +20250604,8550,8550,8750,8470,1348964,11743108750,00,0.00,N,2,50, +20250602,8500,8530,8930,8410,1904703,16523874395,00,0.00,N,3,0, +20250530,8500,8740,8880,8490,1285326,11107738750,00,0.00,N,5,-400, +20250529,8900,9410,9410,8770,2971476,26964633070,00,0.00,N,5,-90, +20250528,8990,9020,9850,8920,8031627,75029835225,00,0.00,N,5,-20, +20250527,9010,8820,9290,8600,14748772,131704008515,00,0.00,N,2,520, +20250526,8490,6850,8720,6810,20361467,171939334270,00,0.00,N,2,1780, +20250523,6710,6700,6800,6550,363432,2436007720,00,0.00,N,2,20, +20250522,6690,7170,7180,6690,544445,3720208425,00,0.00,N,5,-480, +20250521,7170,6870,7360,6800,1048994,7471315200,00,0.00,N,2,310, +20250520,6860,6850,7030,6660,556627,3805944610,00,0.00,N,2,120, +20250519,6740,6920,7030,6660,628034,4272248305,00,0.00,N,5,-340, 20250516,7080,7280,7550,7070,1526019,11052706500,00,0.00,N,5,-900, 20250515,7980,8260,8260,7900,717386,5625119245,00,0.00,N,5,-290, 20250514,8270,8160,8400,8070,820237,6783268575,00,0.00,N,2,200, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 5265919104dc..456210aa445b 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2040,2040,2045,2025,11128,22612013,00,0.00,N,5,-5, +20250624,2045,2040,2045,2035,2659,5421990,00,0.00,N,3,0, +20250623,2045,2040,2045,2037,5286,10783570,00,0.00,N,3,0, +20250620,2045,2040,2045,2035,11547,23521685,00,0.00,N,3,0, +20250619,2045,2040,2045,2040,1342,2737785,00,0.00,N,3,0, +20250618,2045,2040,2045,2035,3258,6636305,00,0.00,N,3,0, +20250617,2045,2040,2050,2035,3626,7392345,00,0.00,N,3,0, +20250616,2045,2035,2045,2030,3431,6987775,00,0.00,N,3,0, +20250613,2045,2040,2055,2040,1039,2127720,00,0.00,N,5,-5, +20250612,2050,2045,2050,2030,10319,21083185,00,0.00,N,3,0, +20250611,2050,2040,2055,2040,22057,45175659,00,0.00,N,2,5, +20250610,2045,2045,2045,2040,5762,11755625,00,0.00,N,3,0, +20250609,2045,2045,2045,2040,4832,9871440,00,0.00,N,3,0, +20250605,2045,2045,2050,2040,873,1782100,00,0.00,N,5,-5, +20250604,2050,2040,2050,2040,22825,46723900,00,0.00,N,2,5, +20250602,2045,2040,2045,2040,3784,7726725,00,0.00,N,2,10, +20250530,2035,2040,2040,2035,1031,2102065,00,0.00,N,5,-10, +20250529,2045,2040,2055,2035,2306,4699125,00,0.00,N,3,0, +20250528,2045,2040,2045,2035,4759,9709100,00,0.00,N,2,5, +20250527,2040,2035,2040,2035,840,1709687,00,0.00,N,3,0, +20250526,2040,2035,2040,2035,1211,2465180,00,0.00,N,3,0, +20250523,2040,2030,2040,2030,30809,62647439,00,0.00,N,2,5, +20250522,2035,2030,2040,2030,5537,11262335,00,0.00,N,3,0, +20250521,2035,2030,2035,2030,25385,51540040,00,0.00,N,2,5, +20250520,2030,2025,2030,2025,6087,12328059,00,0.00,N,2,5, +20250519,2025,2025,2027,2025,387,783717,00,0.00,N,3,0, 20250516,2025,2025,2030,2020,11969,24243575,00,0.00,N,2,5, 20250515,2020,2020,2030,2020,1544,3120848,00,0.00,N,5,-5, 20250514,2025,2020,2025,2020,4479,9053003,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index e3c8f41c69bf..00774a0f07e1 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2035,2030,2035,2030,53059,107727771,00,0.00,N,2,5, +20250624,2030,2035,2035,2030,22304,45277147,00,0.00,N,3,0, +20250623,2030,2035,2040,2030,33107,67432107,00,0.00,N,5,-5, +20250620,2035,2035,2040,2030,44119,89586672,00,0.00,N,3,0, +20250619,2035,2030,2035,2030,8579,17430236,00,0.00,N,3,0, +20250618,2035,2030,2040,2030,9652,19620027,00,0.00,N,3,0, +20250617,2035,2035,2040,2030,44908,91232638,00,0.00,N,3,0, +20250616,2035,2035,2045,2030,74294,151324287,00,0.00,N,3,0, +20250613,2035,2035,2040,2030,19615,39833215,00,0.00,N,3,0, +20250612,2035,2035,2040,2030,100355,203857627,00,0.00,N,3,0, +20250611,2035,2035,2040,2030,66797,136041772,00,0.00,N,3,0, +20250610,2035,2035,2035,2030,58921,119669029,00,0.00,N,2,5, +20250609,2030,2035,2035,2030,350832,712301880,00,0.00,N,5,-5, +20250605,2035,2035,2035,2030,150081,304697197,00,0.00,N,3,0, +20250604,2035,2035,2035,2030,41484,84285347,00,0.00,N,2,5, +20250602,2030,2030,2030,2025,5260,10655925,00,0.00,N,3,0, +20250530,2030,2030,2035,2025,7507,15241961,00,0.00,N,2,5, +20250529,2025,2025,2030,2020,41535,84119007,00,0.00,N,5,-5, +20250528,2030,2025,2035,2025,21989,44639921,00,0.00,N,2,5, +20250527,2025,2020,2030,2020,28829,58504812,00,0.00,N,2,5, +20250526,2020,2025,2030,2020,38264,77466026,00,0.00,N,5,-5, +20250523,2025,2020,2025,2020,25009,50532652,00,0.00,N,2,10, +20250522,2015,2020,2030,2015,74318,150195421,00,0.00,N,5,-5, +20250521,2020,2020,2025,2015,86024,173691058,00,0.00,N,2,5, +20250520,2015,2010,2020,2010,113143,228248885,00,0.00,N,2,5, +20250519,2010,2020,2020,2010,94929,191605565,00,0.00,N,5,-10, 20250516,2020,2010,2020,2010,13455,27085645,00,0.00,N,2,10, 20250515,2010,2010,2020,2010,224722,453650870,00,0.00,N,3,0, 20250514,2010,2010,2015,2010,31428,63173150,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index df6b56a10816..3ace0a4f5d12 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17420,17830,17840,17380,87512,1528710365,00,0.00,N,5,-410, +20250624,17830,17700,17970,17600,44755,794466235,00,0.00,N,2,160, +20250623,17670,17600,17940,17560,40792,723628130,00,0.00,N,5,-100, +20250620,17770,18050,18240,17700,79378,1416467090,00,0.00,N,5,-280, +20250619,18050,18000,18090,17720,29586,530287225,00,0.00,N,2,200, +20250618,17850,18200,18200,17550,72206,1279930220,00,0.00,N,5,-230, +20250617,18080,18260,18260,17710,85639,1540835760,00,0.00,N,2,160, +20250616,17920,17590,18160,17480,58574,1054595185,00,0.00,N,2,370, +20250613,17550,17900,18400,17490,56665,1001945980,00,0.00,N,5,-300, +20250612,17850,18240,18240,17850,73813,1328985015,00,0.00,N,5,-430, +20250611,18280,17920,18350,17840,40583,736647840,00,0.00,N,2,390, +20250610,17890,18160,18180,17800,37359,671540495,00,0.00,N,5,-270, +20250609,18160,18230,18340,17600,71077,1282744875,00,0.00,N,5,-70, +20250605,18230,17950,18550,17590,100977,1828132515,00,0.00,N,2,230, +20250604,18000,16960,18220,16960,105563,1891466335,00,0.00,N,2,980, +20250602,17020,17390,17390,16900,32888,558638365,00,0.00,N,5,-130, +20250530,17150,17180,17530,17060,60259,1039028410,00,0.00,N,2,10, +20250529,17140,17030,17330,16900,30376,522714940,00,0.00,N,2,110, +20250528,17030,17100,17300,16910,46789,795943550,00,0.00,N,5,-90, +20250527,17120,17450,17650,16950,88266,1512989845,00,0.00,N,5,-530, +20250526,17650,17380,17680,17000,81648,1417845315,00,0.00,N,2,230, +20250523,17420,17860,17860,17390,58009,1020293435,00,0.00,N,5,-230, +20250522,17650,16890,17850,16600,159479,2801425550,00,0.00,N,2,850, +20250521,16800,17340,17370,16000,59711,1017311215,00,0.00,N,5,-590, +20250520,17390,17090,17440,16730,75811,1313093120,00,0.00,N,2,380, +20250519,17010,16610,17230,16250,116805,1968654045,00,0.00,N,2,400, 20250516,16610,16300,16790,16250,171547,2840409770,00,0.00,N,2,450, 20250515,16160,15500,16200,15440,135125,2150427350,00,0.00,N,2,660, 20250514,15500,15480,15510,15250,38981,601872825,00,0.00,N,2,10, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index a96f57a13450..c5aba5bd4d04 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,22500,24000,24200,22300,223109,5171960175,00,0.00,N,5,-700, +20250624,23200,24200,24750,22950,194294,4598159850,00,0.00,N,5,-1150, +20250623,24350,21500,25850,21050,1113106,26991031700,00,0.00,N,2,2200, +20250620,22150,22150,23200,21100,272504,6027426700,00,0.00,N,2,300, +20250619,21850,22200,22500,21350,104825,2282699050,00,0.00,N,2,250, +20250618,21600,20700,22600,20500,246088,5292437100,00,0.00,N,2,1450, +20250617,20150,21050,21200,19990,69943,1429413730,00,0.00,N,5,-900, +20250616,21050,20100,21250,20100,88576,1834948100,00,0.00,N,2,350, +20250613,20700,21950,21950,20300,105220,2180928650,00,0.00,N,5,-900, +20250612,21600,22200,22450,21300,79662,1733359925,00,0.00,N,5,-150, +20250611,21750,22450,22750,21650,95533,2109394050,00,0.00,N,5,-450, +20250610,22200,22400,23000,20850,331715,7307529625,00,0.00,N,2,800, +20250609,21400,20350,21450,19990,186207,3880634645,00,0.00,N,2,1570, +20250605,19830,20500,20550,19820,91400,1836910805,00,0.00,N,5,-720, +20250604,20550,21200,21900,19600,259195,5324985575,00,0.00,N,2,1190, +20250602,19360,18150,19370,18150,80597,1532459005,00,0.00,N,2,1200, +20250530,18160,18350,18730,18130,45712,840082900,00,0.00,N,2,50, +20250529,18110,18110,18300,17940,43242,781157845,00,0.00,N,3,0, +20250528,18110,18220,18340,17920,30971,560996330,00,0.00,N,3,0, +20250527,18110,17760,18880,17710,80579,1472524690,00,0.00,N,2,290, +20250526,17820,18430,18600,17680,51753,936150085,00,0.00,N,5,-610, +20250523,18430,18510,18580,17400,42192,769093690,00,0.00,N,5,-80, +20250522,18510,19100,19260,18490,53372,1006790400,00,0.00,N,5,-840, +20250521,19350,19260,19880,18800,112340,2172179085,00,0.00,N,2,150, +20250520,19200,18930,19280,18680,86449,1634871515,00,0.00,N,2,80, +20250519,19120,19950,20600,18980,363412,7257405515,00,0.00,N,5,-140, 20250516,19260,19310,19770,19160,147504,2867029265,00,0.00,N,5,-30, 20250515,19290,20000,20000,18630,208432,4036779650,00,0.00,N,5,-910, 20250514,20200,18620,22800,18620,1567083,32867915435,00,0.00,N,2,1630, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 8c15855fd1e7..7fe0077c421d 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18660,18810,18900,18560,15453,288505455,00,0.00,N,5,-140, +20250624,18800,18900,19210,18690,25533,480010640,00,0.00,N,2,20, +20250623,18780,19190,19550,18770,15186,287540715,00,0.00,N,5,-450, +20250620,19230,19070,20100,19070,28329,554909665,00,0.00,N,2,70, +20250619,19160,19350,19500,19090,8431,161962960,00,0.00,N,5,-110, +20250618,19270,19750,19750,19210,12952,250337210,00,0.00,N,5,-190, +20250617,19460,19450,19860,19260,15614,304025480,00,0.00,N,5,-190, +20250616,19650,19750,19850,19430,9515,185809070,00,0.00,N,5,-200, +20250613,19850,20400,20750,19690,26411,525793540,00,0.00,N,5,-900, +20250612,20750,20750,20900,20150,17934,365907900,00,0.00,N,5,-100, +20250611,20850,20100,20900,19990,39881,817223845,00,0.00,N,2,750, +20250610,20100,19460,20800,19190,46533,940209515,00,0.00,N,2,860, +20250609,19240,19790,19790,19220,17046,329560750,00,0.00,N,5,-240, +20250605,19480,19800,20350,19030,22353,438854560,00,0.00,N,5,-320, +20250604,19800,19880,20150,19390,13158,260525270,00,0.00,N,2,100, +20250602,19700,19380,20300,19220,26887,531216560,00,0.00,N,2,460, +20250530,19240,19320,19840,19240,15330,299674485,00,0.00,N,2,50, +20250529,19190,19170,19360,18850,32432,618186265,00,0.00,N,2,20, +20250528,19170,19180,19430,18960,26711,511297835,00,0.00,N,3,0, +20250527,19170,19590,19600,18560,62196,1182233185,00,0.00,N,5,-480, +20250526,19650,20350,20600,19650,39654,784913360,00,0.00,N,5,-850, +20250523,20500,20600,20750,19000,17256,348049830,00,0.00,N,2,50, +20250522,20450,20900,21500,20450,28634,601120150,00,0.00,N,5,-300, +20250521,20750,20300,21100,20050,19046,392563475,00,0.00,N,2,250, +20250520,20500,20350,20700,20050,16273,331208875,00,0.00,N,2,600, +20250519,19900,20500,20600,19800,20793,416053565,00,0.00,N,5,-300, 20250516,20200,20550,21400,20200,39166,818217900,00,0.00,N,5,-250, 20250515,20450,21250,21250,20450,28419,587441825,00,0.00,N,5,-700, 20250514,21150,21850,21850,20950,34990,742679900,00,0.00,N,5,-600, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index db1cb59d6916..12cd88165a38 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2090,2085,2090,2080,5513,11487890,00,0.00,N,3,0, +20250624,2090,2095,2095,2090,10854,22715020,00,0.00,N,5,-5, +20250623,2095,2090,2095,2085,13736,28693420,00,0.00,N,2,5, +20250620,2090,2090,2095,2085,6338,13243165,00,0.00,N,5,-5, +20250619,2095,2095,2095,2080,14441,30117760,00,0.00,N,3,0, +20250618,2095,2095,2095,2085,11291,23560200,00,0.00,N,3,0, +20250617,2095,2095,2095,2085,7895,16486940,00,0.00,N,3,0, +20250616,2095,2095,2095,2080,2871,5978725,00,0.00,N,5,-5, +20250613,2100,2100,2100,2090,6142,12854720,00,0.00,N,3,0, +20250612,2100,2100,2100,2095,1663,3484950,00,0.00,N,5,-5, +20250611,2105,2110,2110,2090,14961,31399765,00,0.00,N,5,-5, +20250610,2110,2110,2110,2095,6881,14456415,00,0.00,N,5,-5, +20250609,2115,2110,2120,2110,4758,10039430,00,0.00,N,2,5, +20250605,2110,2110,2115,2110,2130,4501240,00,0.00,N,3,0, +20250604,2110,2100,2110,2100,2726,5735870,00,0.00,N,3,0, +20250602,2110,2110,2110,2090,9811,20639235,00,0.00,N,3,0, +20250530,2110,2115,2115,2095,8412,17677305,00,0.00,N,2,15, +20250529,2095,2110,2120,2080,9459,19792410,00,0.00,N,5,-15, +20250528,2110,2105,2110,2105,42367,89200625,00,0.00,N,2,10, +20250527,2100,2105,2105,2095,6321,13299485,00,0.00,N,3,0, +20250526,2100,2105,2105,2090,25343,53184450,00,0.00,N,5,-5, +20250523,2105,2105,2110,2092,28341,59521025,00,0.00,N,5,-5, +20250522,2110,2140,2140,2105,15160,32096645,00,0.00,N,5,-20, +20250521,2130,2145,2145,2115,20576,43681180,00,0.00,N,5,-5, +20250520,2135,2125,2135,2120,7545,16057825,00,0.00,N,2,10, +20250519,2125,2125,2125,2120,6873,14601738,00,0.00,N,3,0, 20250516,2125,2125,2130,2120,6497,13810620,00,0.00,N,5,-10, 20250515,2135,2135,2135,2120,19247,40926825,00,0.00,N,3,0, 20250514,2135,2130,2135,2115,21019,44681275,00,0.00,N,2,15, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index f52da444bca9..7d8b067fa43d 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,8 +1,34 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2045,2045,2045,2045,0,0,00,0.00,Y,3,0, +20250625,2045,2045,2045,2045,0,0,00,0.00,Y,3,0, +20250624,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250623,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250620,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250619,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250618,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250617,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250616,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250613,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250612,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250611,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250610,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250609,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250605,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250604,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250602,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250530,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250529,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250528,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250527,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250526,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250523,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250522,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250521,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250520,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250519,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, +20250516,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, 20250515,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250514,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250513,2045,2045,2050,2040,3951,8066495,00,0.00,Y,3,0, +20250514,2045,2045,2045,2045,0,0,00,0.00,N,0,0, +20250513,2045,2045,2050,2040,3951,8066495,00,0.00,N,3,0, 20250512,2045,2040,2050,2035,9456,19269400,00,0.00,N,2,5, 20250509,2040,2065,2065,2040,3343,6833160,00,0.00,N,5,-10, 20250508,2050,2040,2050,2035,17995,36798030,00,0.00,N,2,10, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index d03515c229f8..7969a09a8d7f 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,67600,67200,70300,63700,1617684,108949622500,00,0.00,N,2,1600, +20250624,66000,63200,68900,62000,2402407,157171994800,00,0.00,N,2,6900, +20250623,59100,52400,61200,50700,2154290,122926666100,00,0.00,N,2,6600, +20250620,52500,51400,53200,51100,513312,26894262600,00,0.00,N,2,1300, +20250619,51200,51500,52800,50800,167890,8627400400,00,0.00,N,5,-200, +20250618,51400,50600,51500,50100,129905,6604010000,00,0.00,N,2,500, +20250617,50900,51600,52200,50000,224928,11544671900,00,0.00,N,3,0, +20250616,50900,50000,51000,49900,142216,7169148225,00,0.00,N,2,200, +20250613,50700,52300,52300,50000,241632,12217218450,00,0.00,N,5,-1500, +20250612,52200,51800,52200,51200,256845,13304971650,00,0.00,N,2,700, +20250611,51500,52000,52000,50900,150936,7749484200,00,0.00,N,5,-200, +20250610,51700,51200,53000,50300,322760,16735449000,00,0.00,N,2,800, +20250609,50900,51200,51200,49700,192030,9713013100,00,0.00,N,2,600, +20250605,50300,50100,50500,49100,173276,8669790250,00,0.00,N,2,550, +20250604,49750,48000,49750,47900,223827,11016350975,00,0.00,N,2,2300, +20250602,47450,47250,47450,46700,116399,5492550350,00,0.00,N,2,250, +20250530,47200,47550,47600,46800,107658,5075182375,00,0.00,N,5,-600, +20250529,47800,48150,48400,47450,142274,6800295000,00,0.00,N,2,100, +20250528,47700,47650,48325,47300,153850,7359629050,00,0.00,N,2,650, +20250527,47050,48050,48050,46700,110937,5215583775,00,0.00,N,5,-700, +20250526,47750,45750,47950,45750,147047,6975821450,00,0.00,N,2,1350, +20250523,46400,46700,47200,46000,135513,6302208350,00,0.00,N,5,-200, +20250522,46600,47200,47300,46000,172734,8003912175,00,0.00,N,5,-1450, +20250521,48050,48400,48700,47950,124525,6003506475,00,0.00,N,3,0, +20250520,48050,49400,49550,48050,188147,9182011225,00,0.00,N,5,-600, +20250519,48650,49950,50000,48550,184389,9042452650,00,0.00,N,5,-1850, 20250516,50500,51200,51800,50300,173475,8831944200,00,0.00,N,5,-200, 20250515,50700,52900,52900,50600,216871,11108610450,00,0.00,N,5,-1600, 20250514,52300,51200,52300,50200,391948,20118926150,00,0.00,N,2,1800, diff --git a/455180/day/candle-day-250.csv b/455180/day/candle-day-250.csv new file mode 100644 index 000000000000..8e56cab1b62a --- /dev/null +++ b/455180/day/candle-day-250.csv @@ -0,0 +1,8 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5350,5730,5780,5330,602947,3316598940,00,0.00,N,5,-300, +20250624,5650,5770,6180,5570,2426161,14386441670,00,0.00,N,5,-120, +20250623,5770,5300,5940,5160,3285655,18523872845,00,0.00,N,2,310, +20250620,5460,5180,6270,5110,11781625,68569987085,00,0.00,N,2,310, +20250619,5150,5690,5700,5130,1733812,9269064235,00,0.00,N,5,-650, +20250618,5800,6130,6210,5750,2002705,11944287810,00,0.00,N,5,-580, +20250617,6380,6980,7820,6120,17032492,117453842050,00,0.00,N,2,230, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index d84154538cc8..f2028d9cfef8 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2135,2125,2135,2125,6180,13161465,00,0.00,N,2,5, +20250624,2130,2130,2135,2110,918,1942065,00,0.00,N,5,-10, +20250623,2140,2135,2140,2115,2676,5703180,00,0.00,N,3,0, +20250620,2140,2140,2145,2125,146,311090,00,0.00,N,5,-5, +20250619,2145,2145,2145,2125,3393,7226616,00,0.00,N,3,0, +20250618,2145,2135,2150,2125,14095,30109615,00,0.00,N,2,15, +20250617,2130,2135,2140,2125,744,1584923,00,0.00,N,5,-10, +20250616,2140,2140,2140,2125,15637,33337310,00,0.00,N,3,0, +20250613,2140,2135,2140,2130,5880,12545915,00,0.00,N,3,0, +20250612,2140,2135,2140,2135,2463,5259393,00,0.00,N,3,0, +20250611,2140,2145,2150,2140,8514,18246705,00,0.00,N,5,-5, +20250610,2145,2145,2150,2145,8076,17323045,00,0.00,N,5,-10, +20250609,2155,2160,2160,2125,29202,62643520,00,0.00,N,5,-10, +20250605,2165,2185,2185,2165,6698,14563330,00,0.00,N,5,-20, +20250604,2185,2185,2185,2160,678,1478720,00,0.00,N,3,0, +20250602,2185,2180,2185,2175,5090,11105585,00,0.00,N,2,10, +20250530,2175,2160,2185,2155,12648,27543480,00,0.00,N,2,15, +20250529,2160,2165,2165,2150,4988,10746730,00,0.00,N,5,-10, +20250528,2170,2170,2170,2160,1616,3496580,00,0.00,N,3,0, +20250527,2170,2160,2170,2160,20938,45374275,00,0.00,N,2,10, +20250526,2160,2155,2160,2150,1304,2809015,00,0.00,N,2,10, +20250523,2150,2140,2150,2140,790,1695440,00,0.00,N,3,0, +20250522,2150,2150,2160,2130,11821,25258245,00,0.00,N,5,-5, +20250521,2155,2175,2175,2145,22964,49284630,00,0.00,N,5,-5, +20250520,2160,2165,2180,2150,9519,20612285,00,0.00,N,5,-5, +20250519,2165,2165,2165,2155,11093,23956017,00,0.00,N,3,0, 20250516,2165,2155,2170,2140,18266,39350305,00,0.00,N,2,10, 20250515,2155,2150,2155,2145,3652,7841515,00,0.00,N,2,5, 20250514,2150,2145,2150,2140,14232,30565405,00,0.00,N,2,15, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 6c8340c6467d..aa6c240e6165 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,74 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, -20250515,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250514,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250513,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250512,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250509,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250508,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250507,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250502,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250430,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250429,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250428,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250425,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250424,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250423,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250422,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250421,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250418,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250417,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250416,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250415,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250414,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250411,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250410,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250409,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250408,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250407,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250404,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250403,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250402,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250401,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250331,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250328,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250327,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250326,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250325,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250324,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250321,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250320,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250319,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250318,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250317,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250314,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250313,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250312,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250311,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250310,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250307,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250306,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250305,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250304,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250228,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250227,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250226,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250225,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250224,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250221,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250220,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250219,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250218,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250217,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250214,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250213,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250212,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250211,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250210,2010,2010,2010,2010,0,0,00,0.00,N,0,0, -20250207,2010,2005,2025,2005,384,774575,00,0.00,N,5,-10, -20250206,2020,2010,2020,2000,10594,21385505,00,0.00,N,2,10, -20250205,2010,2010,2015,2000,1151,2307850,00,0.00,N,2,5, -20250204,2005,2010,2010,2000,2697,5412505,00,0.00,N,5,-5, +20250625,2050,2050,2055,2050,13764,28216450,00,0.00,N,3,0, +20250624,2050,2050,2050,2045,19231,39400850,00,0.00,N,5,-5, +20250623,2055,2060,2065,2045,28940,59406260,00,0.00,N,5,-5, +20250620,2060,2065,2065,2055,31859,65628770,00,0.00,N,5,-5, +20250619,2065,2070,2070,2060,4121,8491900,00,0.00,N,5,-5, +20250618,2070,2070,2070,2060,8177,16855500,00,0.00,N,2,5, +20250617,2065,2065,2065,2055,103788,214152960,00,0.00,N,3,0, +20250616,2062,2065,2065,2060,20334,41955327,00,0.00,N,5,-3, +20250613,2065,2065,2075,2065,68884,142275045,00,0.00,N,3,0, +20250612,2065,2070,2075,2065,43599,90179759,00,0.00,N,5,-5, +20250611,2070,2065,2075,2060,117639,242939342,00,0.00,N,2,5, +20250610,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250609,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250605,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250604,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250602,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250530,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250529,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250528,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250527,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250526,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250523,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250522,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250521,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250520,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250519,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250516,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250515,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250514,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250513,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250512,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250509,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250508,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250507,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250502,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250430,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250429,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250428,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250425,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250424,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250423,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250422,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250421,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250418,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250417,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250416,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250415,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250414,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250411,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250410,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250409,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250408,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250407,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250404,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250403,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250402,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250401,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250331,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250328,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250327,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250326,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250325,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250324,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250321,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250320,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250319,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250318,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250317,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250314,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250313,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250312,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250311,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250310,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250307,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250306,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250305,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250304,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250228,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250227,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250226,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250225,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250224,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250221,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250220,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250219,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250218,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250217,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250214,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250213,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250212,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250211,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250210,2064,2064,2064,2064,0,0,00,0.00,N,0,0, +20250207,2064,2059,2080,2059,373,774575,00,0.00,N,5,-10, +20250206,2075,2064,2075,2054,10311,21385505,00,0.00,N,2,10, +20250205,2064,2064,2070,2054,1120,2307850,00,0.00,N,2,5, +20250204,2059,2064,2064,2054,2625,5412505,00,0.00,N,5,-5, 20250203,2010,2005,2010,1996,16786,33560489,00,0.00,N,2,5, 20250131,2005,2005,2010,2000,7535,15102115,00,0.00,N,3,0, 20250124,2005,2000,2010,1988,280,559407,00,0.00,N,2,5, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 60ca07d0be87..c583985b4c7a 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24850,25100,25200,24300,85959,2130649525,00,0.00,N,5,-350, +20250624,25200,25800,25850,24800,196763,4967391400,00,0.00,N,2,400, +20250623,24800,23100,25500,22750,326771,7981513175,00,0.00,N,2,1150, +20250620,23650,23500,24400,23250,182450,4341144300,00,0.00,N,2,150, +20250619,23500,23200,23600,22950,69022,1611339075,00,0.00,N,2,550, +20250618,22950,22650,23000,22400,45891,1045335275,00,0.00,N,2,250, +20250617,22700,23200,23500,22550,87098,2003615350,00,0.00,N,5,-300, +20250616,23000,22700,23000,22500,70413,1600360950,00,0.00,N,5,-250, +20250613,23250,24400,24400,22950,94951,2207995175,00,0.00,N,5,-1000, +20250612,24250,24000,24300,23900,50752,1225395400,00,0.00,N,2,200, +20250611,24050,24050,24100,23650,46049,1098494925,00,0.00,N,2,50, +20250610,24000,24050,24200,23550,43320,1034992575,00,0.00,N,2,150, +20250609,23850,24200,24200,23650,34447,824561325,00,0.00,N,3,0, +20250605,23850,23700,23900,23350,36255,857552325,00,0.00,N,2,150, +20250604,23700,23300,23850,23150,48715,1146756750,00,0.00,N,2,800, +20250602,22900,22950,23000,22700,30409,694229800,00,0.00,N,5,-150, +20250530,23050,23400,23400,22850,30048,691866375,00,0.00,N,5,-300, +20250529,23350,23450,23800,23050,30447,712419625,00,0.00,N,3,0, +20250528,23350,23200,23600,23200,27428,640561550,00,0.00,N,2,200, +20250527,23150,23300,23400,22900,24644,569079825,00,0.00,N,5,-150, +20250526,23300,22850,23500,22700,24675,572250125,00,0.00,N,2,250, +20250523,23050,23550,23600,23000,29904,694350050,00,0.00,N,5,-450, +20250522,23500,23450,23700,23200,26425,618558900,00,0.00,N,5,-400, +20250521,23900,24000,24200,23800,34955,837839175,00,0.00,N,2,50, +20250520,23850,24500,24950,23850,51022,1241025750,00,0.00,N,5,-250, +20250519,24100,24650,24750,24050,58794,1429467575,00,0.00,N,5,-1100, 20250516,25200,26000,26050,25000,72573,1852672025,00,0.00,N,5,-500, 20250515,25700,26850,27000,25150,172141,4473563150,00,0.00,N,5,-200, 20250514,25900,25000,25900,24700,128090,3240252075,00,0.00,N,2,1250, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 502fa01c7d3a..9d69720e142a 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2070,2070,2070,2065,111,229700,00,0.00,N,3,0, +20250624,2070,2060,2070,2060,8964,18466340,00,0.00,N,2,10, +20250623,2060,2070,2070,2060,1670,3445380,00,0.00,N,5,-15, +20250620,2075,2065,2090,2055,44040,91264875,00,0.00,N,2,5, +20250619,2070,2065,2070,2060,5373,11072415,00,0.00,N,3,0, +20250618,2070,2065,2070,2060,8592,17713035,00,0.00,N,2,10, +20250617,2060,2065,2070,2060,11123,22946820,00,0.00,N,5,-5, +20250616,2065,2065,2065,2060,20576,42454925,00,0.00,N,5,-5, +20250613,2070,2065,2070,2065,7440,15364030,00,0.00,N,2,5, +20250612,2065,2070,2070,2065,5640,11647465,00,0.00,N,5,-10, +20250611,2075,2070,2075,2065,29784,61680810,00,0.00,N,3,0, +20250610,2075,2065,2075,2065,1090,2254850,00,0.00,N,2,5, +20250609,2070,2070,2075,2065,11702,24227380,00,0.00,N,2,5, +20250605,2065,2075,2075,2065,201,415885,00,0.00,N,5,-10, +20250604,2075,2070,2075,2070,20248,42014570,00,0.00,N,3,0, +20250602,2075,2065,2075,2065,5369,11138035,00,0.00,N,2,5, +20250530,2070,2065,2070,2065,2098,4342570,00,0.00,N,3,0, +20250529,2070,2070,2070,2070,41,84870,00,0.00,N,3,0, +20250528,2070,2065,2070,2060,11318,23374527,00,0.00,N,3,0, +20250527,2070,2065,2070,2055,47034,96931990,00,0.00,N,3,0, +20250526,2070,2065,2070,2060,37311,77126450,00,0.00,N,2,5, +20250523,2065,2060,2065,2060,5123,10553735,00,0.00,N,2,5, +20250522,2060,2055,2060,2050,3758,7719765,00,0.00,N,2,5, +20250521,2055,2060,2060,2050,65644,134724050,00,0.00,N,5,-10, +20250520,2065,2060,2065,2045,34253,70231925,00,0.00,N,2,5, +20250519,2060,2060,2065,2045,55058,112917395,00,0.00,N,3,0, 20250516,2060,2060,2065,2045,32807,67364683,00,0.00,N,3,0, 20250515,2060,2060,2065,2060,775,1596505,00,0.00,N,3,0, 20250514,2060,2055,2065,2050,4506,9262755,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 3da64320bda0..1176d7eeb54b 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16700,17400,17580,16700,732865,12594713655,00,0.00,N,5,-510, +20250624,17210,15940,17920,15940,2068119,35581698040,00,0.00,N,2,1410, +20250623,15800,16000,16190,15760,446807,7120936110,00,0.00,N,5,-730, +20250620,16530,16780,16940,16530,320865,5349767265,00,0.00,N,5,-100, +20250619,16630,17020,17240,16570,427839,7205044535,00,0.00,N,5,-400, +20250618,17030,16350,17280,16120,875433,14743642465,00,0.00,N,2,510, +20250617,16520,16570,16940,16200,654101,10837841665,00,0.00,N,2,280, +20250616,16240,15840,16270,15640,425080,6846156990,00,0.00,N,2,140, +20250613,16100,17300,17310,16040,858443,14041863075,00,0.00,N,5,-1170, +20250612,17270,18070,18220,17270,1032310,18328482275,00,0.00,N,2,100, +20250611,17170,17100,17310,16740,657381,11220856035,00,0.00,N,2,180, +20250610,16990,18460,18500,16820,1083465,18935227250,00,0.00,N,5,-1470, +20250609,18460,18130,18560,18080,752179,13809760400,00,0.00,N,2,660, +20250605,17800,18270,18280,17770,718896,12907249860,00,0.00,N,5,-600, +20250604,18400,19060,19110,18200,667249,12339777795,00,0.00,N,5,-530, +20250602,18930,18840,19130,18710,476509,9034894885,00,0.00,N,2,110, +20250530,18820,18870,19210,18650,740883,13991360035,00,0.00,N,5,-480, +20250529,19300,19390,19390,18750,736582,14022462625,00,0.00,N,2,260, +20250528,19040,18470,19600,18420,3276677,62697606580,00,0.00,N,2,970, +20250527,18070,18580,18780,18070,772953,14135145765,00,0.00,N,5,-500, +20250526,18570,17710,18990,17620,1312424,24053828735,00,0.00,N,5,-70, +20250523,18640,19830,20300,18640,3481530,67491186410,00,0.00,N,2,90, +20250522,18550,19390,19610,18470,1602626,30266711495,00,0.00,N,5,-1210, +20250521,19760,17460,22200,17150,12482508,257192064305,00,0.00,N,2,2670, +20250520,17090,17500,18090,17020,1451276,25405548870,00,0.00,N,2,60, +20250519,17030,17530,17760,16850,1420718,24549675270,00,0.00,N,5,-500, 20250516,17530,17150,17920,16640,2940440,50921720145,00,0.00,N,2,450, 20250515,17080,16400,18430,16310,13133366,230256332920,00,0.00,N,2,1640, 20250514,15440,16000,16100,15440,769929,12106917770,00,0.00,N,2,80, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 46b8cd88d6a6..76f56cc48d38 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,57500,57700,58400,57150,55935,3226427350,00,0.00,N,2,700, +20250624,56800,55700,57200,55600,53362,3016533300,00,0.00,N,2,2100, +20250623,54700,55400,55400,54200,39589,2168108250,00,0.00,N,5,-1200, +20250620,55900,55500,56400,55100,40001,2233953800,00,0.00,N,2,1000, +20250619,54900,55300,55700,54300,38348,2102108050,00,0.00,N,5,-100, +20250618,55000,55400,55500,54600,39505,2174257000,00,0.00,N,5,-1100, +20250617,56100,56700,57400,54800,51805,2913264450,00,0.00,N,5,-1200, +20250616,57300,57100,57300,55900,39135,2211982350,00,0.00,N,2,200, +20250613,57100,59600,59800,56900,59491,3429518150,00,0.00,N,5,-2300, +20250612,59400,59900,60000,58850,39025,2313717300,00,0.00,N,5,-300, +20250611,59700,59500,60000,58800,43553,2592047300,00,0.00,N,2,1100, +20250610,58600,58200,59600,57900,41145,2417575750,00,0.00,N,2,400, +20250609,58200,58800,58800,57600,36636,2129182900,00,0.00,N,2,100, +20250605,58100,57400,58500,57300,42535,2464025650,00,0.00,N,2,200, +20250604,57900,56800,59200,56400,79091,4571461700,00,0.00,N,2,2700, +20250602,55200,55800,56300,54700,43209,2395432300,00,0.00,N,5,-100, +20250530,55300,55200,55600,54400,29059,1601376300,00,0.00,N,2,700, +20250529,54600,54100,54800,53500,30069,1636411300,00,0.00,N,2,1200, +20250528,53400,52900,53800,52900,30523,1631048850,00,0.00,N,2,900, +20250527,52500,52900,53200,52100,20550,1079547400,00,0.00,N,5,-800, +20250526,53300,52000,53300,51700,21528,1139837800,00,0.00,N,2,900, +20250523,52400,54100,54100,51900,54813,2895253650,00,0.00,N,5,-1900, +20250522,54300,55600,55700,54200,30287,1654922550,00,0.00,N,5,-1600, +20250521,55900,56800,57400,55900,19169,1088086850,00,0.00,N,5,-700, +20250520,56600,58900,58900,56200,35963,2047779550,00,0.00,N,5,-1900, +20250519,58500,60800,61200,58000,61618,3658416950,00,0.00,N,5,-100, 20250516,58600,59500,59900,58200,32383,1907129900,00,0.00,N,5,-500, 20250515,59100,62000,62100,59100,51943,3122875700,00,0.00,N,5,-2000, 20250514,61100,60200,62800,59700,102840,6297425950,00,0.00,N,2,1900, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 794936e7299e..f591d7757ec0 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,12590,12740,12850,12590,54323,687372535,00,0.00,N,5,-130, +20250624,12720,13030,13040,12700,120697,1546248625,00,0.00,N,5,-200, +20250623,12920,12990,13500,12700,85911,1097553930,00,0.00,N,5,-260, +20250620,13180,13180,13600,13050,109987,1459763595,00,0.00,N,2,280, +20250619,12900,13100,13100,12790,53549,688781260,00,0.00,N,5,-200, +20250618,13100,13010,13370,12870,89554,1174233990,00,0.00,N,2,280, +20250617,12820,12860,13020,12760,42626,548069810,00,0.00,N,5,-30, +20250616,12850,12700,13280,12500,63828,819894970,00,0.00,N,2,150, +20250613,12700,13190,13290,12590,77580,990950460,00,0.00,N,5,-420, +20250612,13120,13180,13280,13010,44127,579069690,00,0.00,N,5,-80, +20250611,13200,13230,13340,13190,36181,479021100,00,0.00,N,5,-10, +20250610,13210,13050,13340,12700,60323,789661460,00,0.00,N,2,280, +20250609,12930,12780,12950,12730,43690,560847305,00,0.00,N,2,190, +20250605,12740,12750,13000,12690,37381,476935780,00,0.00,N,3,0, +20250604,12740,12830,12950,12710,47187,602402650,00,0.00,N,5,-130, +20250602,12870,13110,13190,12870,56202,729076615,00,0.00,N,5,-220, +20250530,13090,13620,13620,13080,68994,913024120,00,0.00,N,5,-310, +20250529,13400,13510,13510,13230,58920,786418330,00,0.00,N,2,50, +20250528,13350,13210,14190,13180,244899,3357022505,00,0.00,N,2,170, +20250527,13180,13290,13470,13010,65042,858918600,00,0.00,N,5,-100, +20250526,13280,13450,13540,13210,63039,841645185,00,0.00,N,5,-170, +20250523,13450,13890,13970,13340,127896,1733157965,00,0.00,N,5,-270, +20250522,13720,14380,15470,13620,1354282,19870479215,00,0.00,N,2,270, +20250521,13450,13360,13600,13330,33629,451238660,00,0.00,N,2,90, +20250520,13360,13210,13430,13110,30613,405483955,00,0.00,N,2,160, +20250519,13200,13400,13560,12980,73056,961194475,00,0.00,N,5,-410, 20250516,13610,14110,14110,13530,47611,655034815,00,0.00,N,5,-500, 20250515,14110,13900,14330,13560,64960,914352940,00,0.00,N,2,280, 20250514,13830,13700,13930,13460,38439,527466700,00,0.00,N,2,180, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 294840c50d5c..88d3d2659f1b 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,7 +1,33 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,10400,10600,10600,10600,0,0,00,0.00,Y,5,-200, +20250625,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250624,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250623,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250620,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250619,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250618,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250617,8000,8000,8000,8000,200,1600000,00,0.00,Y,3,0, +20250616,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250613,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250612,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250611,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250610,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250609,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250605,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250604,8000,8000,8000,8000,0,0,00,0.00,Y,3,-200, +20250602,8200,8200,8200,8200,0,0,00,0.00,Y,3,-200, +20250530,8400,8400,8400,8400,0,0,00,0.00,Y,3,-200, +20250529,8600,8600,8600,8600,0,0,00,0.00,Y,3,-200, +20250528,8800,8800,8800,8800,0,0,00,0.00,Y,3,-200, +20250527,9000,9000,9000,9000,0,0,00,0.00,Y,3,-200, +20250526,9200,9200,9200,9200,0,0,00,0.00,Y,3,-200, +20250523,9400,9400,9400,9400,0,0,00,0.00,Y,3,-200, +20250522,9600,9600,9600,9600,0,0,00,0.00,Y,3,-200, +20250521,9800,9800,9800,9800,0,0,00,0.00,Y,3,-200, +20250520,10000,10000,10000,10000,15,150000,00,0.00,Y,5,-200, +20250519,10200,10200,10200,10200,0,0,00,0.00,Y,3,-200, +20250516,10400,10400,10400,10400,0,0,00,0.00,Y,3,-200, 20250515,10600,10600,10600,10600,0,0,00,0.00,Y,3,-200, -20250514,10800,10800,10800,10800,2,21600,00,0.00,Y,5,-200, +20250514,10800,10800,10800,10800,2,21600,00,0.00,N,5,-200, 20250513,11000,11000,11000,11000,0,0,00,0.00,N,3,-200, 20250512,11200,11200,11200,11200,0,0,00,0.00,N,3,-200, 20250509,11400,11400,11400,11400,0,0,00,0.00,N,3,-200, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index e3bb689f0ed8..6ed41bd62a0c 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2190,2195,2195,2175,579,1260000,00,0.00,N,3,0, +20250624,2190,2180,2195,2180,600,1310465,00,0.00,N,3,0, +20250623,2190,2180,2195,2110,2513,5413140,00,0.00,N,5,-5, +20250620,2195,2200,2200,2190,146,320425,00,0.00,N,5,-5, +20250619,2200,2190,2200,2175,4657,10176613,00,0.00,N,2,5, +20250618,2195,2200,2200,2175,2546,5565671,00,0.00,N,3,0, +20250617,2195,2185,2195,2175,4055,8867715,00,0.00,N,2,5, +20250616,2190,2195,2195,2185,431,942305,00,0.00,N,3,0, +20250613,2190,2200,2200,2170,6590,14350893,00,0.00,N,5,-5, +20250612,2195,2175,2195,2175,1729,3764645,00,0.00,N,2,5, +20250611,2190,2190,2195,2170,9536,20865340,00,0.00,N,5,-10, +20250610,2200,2190,2200,2185,5221,11467655,00,0.00,N,3,0, +20250609,2200,2205,2205,2180,11687,25692430,00,0.00,N,3,0, +20250605,2200,2180,2200,2180,9361,20518909,00,0.00,N,2,5, +20250604,2195,2200,2200,2185,28,61355,00,0.00,N,3,0, +20250602,2195,2180,2200,2180,18422,40523865,00,0.00,N,5,-5, +20250530,2200,2205,2205,2180,29916,65326420,00,0.00,N,3,0, +20250529,2200,2185,2200,2175,17054,37285425,00,0.00,N,3,0, +20250528,2200,2205,2210,2180,12082,26536470,00,0.00,N,3,0, +20250527,2200,2205,2205,2195,3347,7363100,00,0.00,N,3,0, +20250526,2200,2205,2205,2175,40478,88545970,00,0.00,N,3,0, +20250523,2200,2200,2205,2170,5873,12858440,00,0.00,N,3,0, +20250522,2200,2200,2205,2185,12497,27487515,00,0.00,N,3,0, +20250521,2200,2200,2205,2180,29159,64046630,00,0.00,N,3,0, +20250520,2200,2185,2200,2180,8370,18356355,00,0.00,N,2,20, +20250519,2180,2165,2195,2165,6268,13665170,00,0.00,N,2,10, 20250516,2170,2175,2180,2165,26817,58300765,00,0.00,N,5,-5, 20250515,2175,2170,2180,2165,5958,12930850,00,0.00,N,2,5, 20250514,2170,2170,2175,2160,2844,6167270,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index db74485343ee..7c4ed23a4613 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10840,10700,10850,10410,185,1988730,00,0.00,N,2,440, +20250624,10400,10470,10850,10070,2885,30592830,00,0.00,N,5,-220, +20250623,10620,10850,10850,10250,5575,57227760,00,0.00,N,5,-100, +20250620,10720,10870,10870,10100,839,8602600,00,0.00,N,2,570, +20250619,10150,10780,10780,10070,2148,21989530,00,0.00,N,5,-350, +20250618,10500,10890,10890,10100,933,9595910,00,0.00,N,5,-170, +20250617,10670,11100,11100,10400,4037,43073980,00,0.00,N,5,-640, +20250616,11310,11210,11500,10920,4853,53413620,00,0.00,N,5,-270, +20250613,11580,11750,11750,11200,1485,16760300,00,0.00,N,2,130, +20250612,11450,11830,11830,11400,221,2535470,00,0.00,N,5,-260, +20250611,11710,11590,11850,11030,4652,52380700,00,0.00,N,2,120, +20250610,11590,11990,11990,11550,669,7775030,00,0.00,N,5,-400, +20250609,11990,11790,12000,11610,207,2421130,00,0.00,N,2,200, +20250605,11790,11800,11870,11790,398,4716940,00,0.00,N,5,-80, +20250604,11870,11880,11880,11710,376,4431010,00,0.00,N,5,-90, +20250602,11960,11700,11980,11600,119,1393000,00,0.00,N,2,60, +20250530,11900,10300,12130,10300,2856,31211890,00,0.00,N,5,-80, +20250529,11980,12300,12300,11860,986,11777720,00,0.00,N,5,-120, +20250528,12100,12300,12300,11990,611,7384410,00,0.00,N,2,100, +20250527,12000,12200,12200,11760,1036,12437580,00,0.00,N,2,60, +20250526,11940,12190,12190,11700,2020,23998280,00,0.00,N,5,-10, +20250523,11950,12100,12250,11740,1977,23922490,00,0.00,N,2,70, +20250522,11880,12010,12010,11800,291,3472590,00,0.00,N,5,-120, +20250521,12000,12200,12200,12000,120,1444100,00,0.00,N,2,20, +20250520,11980,11980,11980,11980,150,1797000,00,0.00,N,2,90, +20250519,11890,11890,12100,11890,1065,12752000,00,0.00,N,3,0, 20250516,11890,11790,11980,11510,143,1679650,00,0.00,N,2,110, 20250515,11780,11800,11800,11010,307,3531750,00,0.00,N,5,-10, 20250514,11790,11600,11790,11600,227,2651070,00,0.00,N,2,100, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 2e02214575f1..f4f53c798a01 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, +20250624,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, +20250623,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, +20250620,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, +20250619,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, +20250618,7790,7790,7790,7790,100,779000,00,0.00,Y,2,210, +20250617,7580,7580,7580,7580,24,181920,00,0.00,Y,5,-1320, +20250616,8900,8900,8900,8900,0,0,00,0.00,Y,3,0, +20250613,8900,8900,8900,8900,0,0,00,0.00,Y,3,0, +20250612,8900,8900,8900,8900,0,0,00,0.00,Y,3,0, +20250611,8900,8900,8900,8900,0,0,00,0.00,Y,3,-30, +20250610,8930,8930,8930,8930,0,0,00,0.00,Y,3,0, +20250609,8930,8930,8930,8930,0,0,00,0.00,Y,3,0, +20250605,8930,8930,8930,8930,0,0,00,0.00,Y,3,0, +20250604,8930,8930,8930,8930,20,178600,00,0.00,Y,4,-1570, +20250602,10500,10500,10500,10500,0,0,00,0.00,Y,3,0, +20250530,10500,10500,10500,10500,0,0,00,0.00,Y,3,0, +20250529,10500,10500,10500,10500,0,0,00,0.00,Y,3,0, +20250528,10500,10500,10500,10500,330,3465000,00,0.00,Y,5,-1830, +20250527,12330,12330,12330,12330,0,0,00,0.00,Y,3,0, +20250526,12330,12330,12330,12330,2,24660,00,0.00,Y,4,-2170, +20250523,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250522,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250521,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250520,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250519,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250516,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250515,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250514,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250513,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250512,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250514,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250513,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250512,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250509,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250508,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250507,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 194cb99a2be2..15c2fd33c09d 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,42450,42700,42750,41550,243284,10259358575,00,0.00,N,5,-550, +20250624,43000,40250,43500,40250,650152,27454261275,00,0.00,N,2,3450, +20250623,39550,39900,40200,38850,202739,7952574150,00,0.00,N,5,-1250, +20250620,40800,39550,41500,38900,343432,13954732525,00,0.00,N,2,1350, +20250619,39450,39300,39700,38500,180603,7079884800,00,0.00,N,2,550, +20250618,38900,39000,40200,38750,180700,7086647500,00,0.00,N,5,-450, +20250617,39350,39150,40450,38550,188929,7466331175,00,0.00,N,2,200, +20250616,39150,40400,40400,38600,339753,13216737600,00,0.00,N,5,-1400, +20250613,40550,41350,41400,39600,310649,12582803275,00,0.00,N,5,-1200, +20250612,41750,41750,43050,41000,323428,13600232850,00,0.00,N,2,350, +20250611,41400,40200,42100,40200,274565,11330241925,00,0.00,N,2,1450, +20250610,39950,40750,41250,39800,188433,7577264500,00,0.00,N,5,-800, +20250609,40750,41300,41350,40050,193107,7854312500,00,0.00,N,5,-750, +20250605,41500,41450,42250,40800,197226,8188947650,00,0.00,N,2,100, +20250604,41400,41300,43300,41250,348573,14664419775,00,0.00,N,2,650, +20250602,40750,43000,43100,40600,338459,14104150125,00,0.00,N,2,250, +20250530,40500,41450,41450,39500,158018,6418383275,00,0.00,N,5,-1450, +20250529,41950,42750,42800,41300,204218,8574055450,00,0.00,N,5,-400, +20250528,42350,40550,42750,39700,436723,18127049875,00,0.00,N,2,2400, +20250527,39950,40300,40300,38800,160591,6312633400,00,0.00,N,5,-250, +20250526,40200,38050,41750,38050,270903,11001655750,00,0.00,N,2,1550, +20250523,38650,41400,41400,38550,210511,8265874125,00,0.00,N,5,-2150, +20250522,40800,40600,41350,39600,224170,9088374675,00,0.00,N,2,550, +20250521,40250,38300,41000,38300,267671,10721253775,00,0.00,N,2,2200, +20250520,38050,40000,40000,37950,156458,6019271850,00,0.00,N,5,-1400, +20250519,39450,38200,40100,38150,154496,6068201600,00,0.00,N,2,300, 20250516,39150,40850,41000,39000,234154,9235495775,00,0.00,N,5,-1650, 20250515,40800,41500,42500,40750,167087,6958610450,00,0.00,N,5,-750, 20250514,41550,41550,41950,39900,200921,8221946500,00,0.00,N,3,0, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 86a17048126e..cd5653622fc8 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8750,8760,8880,8650,44127,385673940,00,0.00,N,5,-10, +20250624,8760,8660,9080,8650,125870,1113621135,00,0.00,N,2,100, +20250623,8660,8630,8890,8510,96772,841934840,00,0.00,N,2,10, +20250620,8650,8850,8850,8490,99821,860453090,00,0.00,N,5,-200, +20250619,8850,8930,8930,8690,43226,380601160,00,0.00,N,2,10, +20250618,8840,8770,8850,8570,62404,545916110,00,0.00,N,2,70, +20250617,8770,8530,8890,8400,98170,856814850,00,0.00,N,2,250, +20250616,8520,8390,8540,8180,57748,485665270,00,0.00,N,2,130, +20250613,8390,8560,8560,8240,77639,648718685,00,0.00,N,5,-180, +20250612,8570,8520,8620,8450,70734,604409110,00,0.00,N,2,50, +20250611,8520,8420,8590,8370,72676,619330715,00,0.00,N,2,100, +20250610,8420,8220,8500,8110,98340,821653460,00,0.00,N,2,220, +20250609,8200,8200,8340,8140,79482,653225895,00,0.00,N,2,60, +20250605,8140,7920,8250,7830,108370,880084910,00,0.00,N,2,260, +20250604,7880,7890,8000,7830,76364,601966595,00,0.00,N,2,70, +20250602,7810,7970,7980,7780,173102,1353724875,00,0.00,N,5,-130, +20250530,7940,8240,8240,7900,151156,1207766410,00,0.00,N,5,-300, +20250529,8240,8240,8260,8140,74630,610979900,00,0.00,N,2,80, +20250528,8160,8320,8460,8090,134035,1097966750,00,0.00,N,5,-160, +20250527,8320,8450,8450,8110,59541,491426875,00,0.00,N,5,-120, +20250526,8440,8100,8520,8100,78225,653130060,00,0.00,N,2,310, +20250523,8130,8600,8600,8110,90543,749586040,00,0.00,N,5,-420, +20250522,8550,8580,8610,8440,34409,293374410,00,0.00,N,5,-10, +20250521,8560,8610,8700,8510,41547,357688450,00,0.00,N,5,-100, +20250520,8660,8570,8840,8410,42250,365548135,00,0.00,N,2,110, +20250519,8550,8800,8800,8550,38068,328120520,00,0.00,N,5,-260, 20250516,8810,9160,9160,8800,64085,572051330,00,0.00,N,5,-350, 20250515,9160,9310,9320,9040,53128,486419610,00,0.00,N,5,-230, 20250514,9390,9260,9420,9150,47146,439343660,00,0.00,N,2,130, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 5942081d32d1..9da3715f425a 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,34800,35650,36700,33300,1035003,36110791550,00,0.00,N,2,1550, +20250624,33250,34400,34400,32150,680358,22419368875,00,0.00,N,2,100, +20250623,33150,30800,37200,30450,4686121,159108160400,00,0.00,N,2,3150, +20250620,30000,31400,32150,29150,2186025,66509585675,00,0.00,N,2,400, +20250619,29600,22600,29600,22000,2617801,69999257750,00,0.00,N,1,6800, +20250618,22800,22500,23200,22150,223090,5059770425,00,0.00,N,3,0, +20250617,22800,24350,24450,22000,537995,12446491550,00,0.00,N,5,-600, +20250616,23400,22650,23500,22150,508609,11652707550,00,0.00,N,2,1250, +20250613,22150,22250,22300,21100,333963,7278777050,00,0.00,N,2,50, +20250612,22100,21800,24250,21250,1532553,34825388350,00,0.00,N,2,1400, +20250611,20700,20400,21200,20150,280161,5845484775,00,0.00,N,2,350, +20250610,20350,20500,20550,19920,118887,2405173510,00,0.00,N,5,-250, +20250609,20600,21000,21450,20150,237623,4942710525,00,0.00,N,2,150, +20250605,20450,21250,21250,20000,382995,7867228125,00,0.00,N,2,920, +20250604,19530,19330,19690,18750,202649,3906978945,00,0.00,N,5,-70, +20250602,19600,19180,20400,19140,185788,3671066195,00,0.00,N,5,-100, +20250530,19700,20400,20400,19500,230236,4543409445,00,0.00,N,5,-850, +20250529,20550,20600,21350,20000,342074,7016466100,00,0.00,N,5,-50, +20250528,20600,22650,23000,20200,553288,11790252950,00,0.00,N,5,-1650, +20250527,22250,21800,22500,21350,296197,6520116725,00,0.00,N,5,-50, +20250526,22300,24100,24150,21750,742630,16794770775,00,0.00,N,2,750, +20250523,21550,19960,22000,19830,1421788,30064266830,00,0.00,N,2,2360, +20250522,19190,18700,20000,18500,182969,3535102270,00,0.00,N,2,60, +20250521,19130,19680,19680,18850,137717,2643254420,00,0.00,N,5,-220, +20250520,19350,18830,19980,18800,227447,4431878395,00,0.00,N,2,500, +20250519,18850,19600,19900,18720,210807,4067364940,00,0.00,N,5,-290, 20250516,19140,18660,19530,18510,384816,7360521265,00,0.00,N,2,770, 20250515,18370,18880,18970,18260,99930,1849930240,00,0.00,N,5,-210, 20250514,18580,18090,18690,18000,125752,2314556060,00,0.00,N,2,890, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 6fd02dfa8575..26349f418e8e 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3555,3485,3760,3365,402697,1444719833,00,0.00,N,2,95, +20250624,3460,3505,3550,3380,99696,344384873,00,0.00,N,5,-15, +20250623,3475,3505,3505,3350,80988,275857926,00,0.00,N,5,-30, +20250620,3505,3630,3680,3485,107737,380770972,00,0.00,N,5,-125, +20250619,3630,3660,3745,3530,199103,726033217,00,0.00,N,2,10, +20250618,3620,3415,3665,3355,198535,707305502,00,0.00,N,2,200, +20250617,3420,3435,3490,3365,74609,253702830,00,0.00,N,5,-15, +20250616,3435,3370,3450,3335,67001,226958960,00,0.00,N,2,35, +20250613,3400,3590,3590,3380,126828,435417750,00,0.00,N,5,-170, +20250612,3570,3615,3700,3560,121660,437893347,00,0.00,N,5,-50, +20250611,3620,3600,3705,3555,176929,638161250,00,0.00,N,5,-10, +20250610,3630,3680,3685,3575,131480,477465425,00,0.00,N,5,-10, +20250609,3640,3625,3780,3545,310422,1126289810,00,0.00,N,2,40, +20250605,3600,3305,3855,3240,1353948,4914840821,00,0.00,N,2,295, +20250604,3305,3310,3355,3275,77852,257472035,00,0.00,N,5,-30, +20250602,3335,3280,3340,3130,82842,273214575,00,0.00,N,2,55, +20250530,3280,3375,3425,3210,130166,430899855,00,0.00,N,5,-80, +20250529,3360,3385,3445,3360,69993,237123732,00,0.00,N,5,-25, +20250528,3385,3445,3460,3375,104911,357091020,00,0.00,N,5,-85, +20250527,3470,3465,3475,3420,82797,285243190,00,0.00,N,2,5, +20250526,3465,3490,3495,3405,95097,328098139,00,0.00,N,3,0, +20250523,3465,3495,3515,3410,111820,386147355,00,0.00,N,5,-30, +20250522,3495,3625,3665,3475,164324,576272242,00,0.00,N,5,-170, +20250521,3665,3720,3750,3640,86698,319510831,00,0.00,N,5,-15, +20250520,3680,3600,3725,3540,207256,752028230,00,0.00,N,5,-30, +20250519,3710,3715,3835,3605,238677,886018235,00,0.00,N,5,-80, 20250516,3790,4100,4155,3695,603446,2353127642,00,0.00,N,5,-395, 20250515,4185,4500,4705,4110,1131141,5001167425,00,0.00,N,5,-300, 20250514,4485,4365,4535,4195,509584,2250486245,00,0.00,N,2,135, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index d6adb9eef49f..f356b53c8aea 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2145,2135,2150,2135,7589,16225630,00,0.00,N,2,10, +20250624,2135,2150,2150,2125,9292,19859440,00,0.00,N,2,5, +20250623,2130,2160,2160,2130,6440,13832250,00,0.00,N,5,-20, +20250620,2150,2145,2150,2135,28385,60878185,00,0.00,N,2,5, +20250619,2145,2145,2145,2135,9073,19436405,00,0.00,N,3,0, +20250618,2145,2145,2150,2125,49468,106022110,00,0.00,N,3,0, +20250617,2145,2110,2145,2110,15026,32075465,00,0.00,N,2,30, +20250616,2115,2125,2125,2110,19511,41312975,00,0.00,N,5,-20, +20250613,2135,2135,2135,2125,2938,6244330,00,0.00,N,3,0, +20250612,2135,2135,2135,2125,1612,3436035,00,0.00,N,3,0, +20250611,2135,2130,2135,2125,5781,12320435,00,0.00,N,2,5, +20250610,2130,2125,2130,2115,29108,61769350,00,0.00,N,3,0, +20250609,2130,2135,2135,2130,18308,39078180,00,0.00,N,5,-5, +20250605,2135,2130,2140,2120,16404,34863420,00,0.00,N,5,-5, +20250604,2140,2130,2140,2130,912,1947730,00,0.00,N,5,-5, +20250602,2145,2135,2145,2135,8262,17666150,00,0.00,N,2,5, +20250530,2140,2150,2150,2135,5671,12109875,00,0.00,N,5,-5, +20250529,2145,2150,2150,2125,575,1224585,00,0.00,N,2,5, +20250528,2140,2135,2150,2130,12687,27150055,00,0.00,N,5,-5, +20250527,2145,2125,2160,2125,1402,2997285,00,0.00,N,2,10, +20250526,2135,2135,2140,2135,1223,2611115,00,0.00,N,2,10, +20250523,2125,2130,2150,2125,6729,14357990,00,0.00,N,5,-5, +20250522,2130,2125,2150,2125,609,1295760,00,0.00,N,2,15, +20250521,2115,2145,2145,2115,11710,24883675,00,0.00,N,5,-15, +20250520,2130,2115,2135,2115,36156,77011050,00,0.00,N,3,0, +20250519,2130,2115,2130,2115,3445,7305955,00,0.00,N,5,-10, 20250516,2140,2130,2160,2110,7275,15510970,00,0.00,N,2,5, 20250515,2135,2135,2140,2125,13761,29302720,00,0.00,N,2,5, 20250514,2130,2125,2135,2125,38806,82787050,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 1842c83b7321..0a37ce4e66f1 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2065,2055,2070,2055,342,702960,00,0.00,N,2,5, +20250624,2060,2060,2080,2060,2244,4622790,00,0.00,N,5,-5, +20250623,2065,2080,2080,2060,2373,4891995,00,0.00,N,5,-15, +20250620,2080,2080,2080,2060,2400,4954230,00,0.00,N,3,0, +20250619,2080,2070,2080,2065,1047,2165080,00,0.00,N,3,0, +20250618,2080,2070,2080,2060,3209,6622570,00,0.00,N,3,0, +20250617,2080,2080,2085,2070,3272,6789730,00,0.00,N,3,0, +20250616,2080,2075,2080,2070,52,108000,00,0.00,N,2,5, +20250613,2075,2065,2080,2065,3092,6400165,00,0.00,N,2,5, +20250612,2070,2085,2090,2060,2217,4589955,00,0.00,N,5,-20, +20250611,2090,2085,2090,2075,3103,6461647,00,0.00,N,3,0, +20250610,2090,2090,2090,2080,4939,10302365,00,0.00,N,2,5, +20250609,2085,2085,2085,2085,9577,19968045,00,0.00,N,2,5, +20250605,2080,2080,2080,2080,5716,11889280,00,0.00,N,3,0, +20250604,2080,2085,2085,2080,502,1044170,00,0.00,N,3,0, +20250602,2080,2075,2080,2075,1224,2540005,00,0.00,N,3,0, +20250530,2080,2085,2085,2075,690,1432313,00,0.00,N,3,0, +20250529,2080,2080,2080,2065,4828,9978475,00,0.00,N,3,0, +20250528,2080,2075,2085,2070,1829,3795410,00,0.00,N,3,0, +20250527,2080,2075,2080,2075,5898,12248940,00,0.00,N,2,5, +20250526,2075,2065,2075,2065,4048,8375735,00,0.00,N,2,5, +20250523,2070,2075,2075,2060,16118,33284555,00,0.00,N,3,0, +20250522,2070,2070,2070,2055,63052,129713205,00,0.00,N,5,-5, +20250521,2075,2065,2075,2065,599,1242590,00,0.00,N,2,10, +20250520,2065,2072,2075,2065,3598,7453737,00,0.00,N,5,-10, +20250519,2075,2075,2075,2055,20869,42895925,00,0.00,N,2,10, 20250516,2065,2065,2065,2045,36027,74036165,00,0.00,N,3,0, 20250515,2065,2060,2075,2060,19376,40125029,00,0.00,N,3,0, 20250514,2065,2065,2075,2060,12375,25567502,00,0.00,N,5,-5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 99fa7094789f..be0ffe7f051b 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2160,2165,2165,2157,1688,3651876,00,0.00,N,3,0, +20250624,2160,2150,2160,2145,161,347005,00,0.00,N,3,0, +20250623,2160,2170,2170,2135,6130,13118375,00,0.00,N,5,-5, +20250620,2165,2160,2165,2160,13,28125,00,0.00,N,3,0, +20250619,2165,2170,2170,2155,698,1505530,00,0.00,N,3,0, +20250618,2165,2170,2170,2155,240,517605,00,0.00,N,3,0, +20250617,2165,2170,2170,2150,2477,5326355,00,0.00,N,2,15, +20250616,2150,2160,2160,2140,3642,7806710,00,0.00,N,3,0, +20250613,2150,2180,2180,2145,2117,4553105,00,0.00,N,5,-15, +20250612,2165,2170,2170,2165,1888,4093199,00,0.00,N,5,-15, +20250611,2180,2190,2190,2165,928,2012370,00,0.00,N,3,0, +20250610,2180,2195,2195,2170,1528,3317490,00,0.00,N,5,-10, +20250609,2190,2185,2190,2180,3751,8194465,00,0.00,N,2,20, +20250605,2170,2180,2190,2165,4697,10233400,00,0.00,N,5,-10, +20250604,2180,2180,2180,2160,1850,4009230,00,0.00,N,2,5, +20250602,2175,2160,2175,2160,12786,27805515,00,0.00,N,2,15, +20250530,2160,2175,2180,2160,5612,12198370,00,0.00,N,5,-5, +20250529,2165,2180,2180,2160,1097,2375115,00,0.00,N,5,-10, +20250528,2175,2160,2180,2160,167,361780,00,0.00,N,3,0, +20250527,2175,2180,2180,2170,181,393275,00,0.00,N,3,0, +20250526,2175,2160,2180,2160,6866,14868615,00,0.00,N,5,-5, +20250523,2180,2175,2210,2165,4424,9608165,00,0.00,N,2,15, +20250522,2165,2175,2175,2155,4309,9327775,00,0.00,N,3,0, +20250521,2165,2165,2170,2160,10377,22464650,00,0.00,N,3,0, +20250520,2165,2145,2165,2125,18730,40123875,00,0.00,N,2,5, +20250519,2160,2160,2160,2145,67,144090,00,0.00,N,3,0, 20250516,2160,2160,2160,2140,4094,8784815,00,0.00,N,2,5, 20250515,2155,2165,2170,2120,15384,33293925,00,0.00,N,5,-5, 20250514,2160,2160,2160,2150,3138,6763637,00,0.00,N,2,10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index d0a246ae4e5c..46431f542d32 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13170,13240,13390,13080,52569,694784325,00,0.00,N,5,-160, +20250624,13330,13200,13580,13200,70249,941165610,00,0.00,N,2,290, +20250623,13040,13040,13090,12840,48896,632941750,00,0.00,N,5,-180, +20250620,13220,13320,13550,13060,70894,940920985,00,0.00,N,5,-40, +20250619,13260,13030,13705,12940,128356,1706455820,00,0.00,N,2,320, +20250618,12940,12710,13030,12630,74959,962892690,00,0.00,N,2,220, +20250617,12720,12820,13000,12450,137598,1755726255,00,0.00,N,2,210, +20250616,12510,11930,12950,11870,383963,4794485015,00,0.00,N,2,980, +20250613,11530,11980,12070,11480,69944,814237565,00,0.00,N,5,-430, +20250612,11960,11990,12150,11800,37647,451994100,00,0.00,N,2,80, +20250611,11880,11900,12010,11760,48079,573311490,00,0.00,N,2,80, +20250610,11800,11920,11950,11610,59311,696869820,00,0.00,N,5,-10, +20250609,11810,12020,12020,11510,83216,972667580,00,0.00,N,5,-160, +20250605,11970,11820,12130,11680,50221,600772865,00,0.00,N,2,150, +20250604,11820,11900,12150,11800,55565,661663280,00,0.00,N,2,20, +20250602,11800,12050,12090,11610,38600,455306060,00,0.00,N,5,-20, +20250530,11820,11850,12100,11750,36935,439098140,00,0.00,N,5,-170, +20250529,11990,12080,12190,11850,61149,736553470,00,0.00,N,5,-50, +20250528,12040,11660,12250,11580,98781,1188458055,00,0.00,N,2,540, +20250527,11500,11660,11800,11410,41761,482271890,00,0.00,N,5,-250, +20250526,11750,11550,11880,11540,78579,918804270,00,0.00,N,2,190, +20250523,11560,11980,12090,11560,98271,1142500665,00,0.00,N,5,-410, +20250522,11970,12490,12490,11900,83199,1000938095,00,0.00,N,5,-510, +20250521,12480,12760,12960,12400,106895,1345547440,00,0.00,N,5,-280, +20250520,12760,13050,13250,12600,45254,578803225,00,0.00,N,5,-280, +20250519,13040,13230,13450,12970,65142,854780715,00,0.00,N,5,-270, 20250516,13310,13910,13910,13290,63474,851129105,00,0.00,N,5,-600, 20250515,13910,14150,14300,13820,74445,1043369500,00,0.00,N,5,-140, 20250514,14050,14300,14300,13600,62464,866834560,00,0.00,N,5,-110, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index c0ad95aa61c5..fea1cb48b067 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,23350,23600,24200,22200,127119,2975787100,00,0.00,N,5,-450, +20250624,23800,23200,24050,22050,191126,4464174700,00,0.00,N,2,1200, +20250623,22600,21300,22600,20650,190549,4099226700,00,0.00,N,2,1250, +20250620,21350,20750,21500,20400,125365,2649697200,00,0.00,N,2,900, +20250619,20450,20550,21100,20100,64349,1332747800,00,0.00,N,2,50, +20250618,20400,20700,21000,20000,60506,1234238500,00,0.00,N,2,150, +20250617,20250,20750,21000,19300,80575,1638181895,00,0.00,N,5,-500, +20250616,20750,20000,20800,19590,128130,2586122365,00,0.00,N,2,900, +20250613,19850,19410,19850,18210,94540,1834489325,00,0.00,N,2,250, +20250612,19600,19450,19800,19090,54378,1054904325,00,0.00,N,2,150, +20250611,19450,18420,19620,18110,127502,2439767915,00,0.00,N,2,1310, +20250610,18140,18130,18220,17720,90263,1622375505,00,0.00,N,2,20, +20250609,18120,18530,18530,17420,82566,1477000530,00,0.00,N,5,-410, +20250605,18530,18810,18810,18300,57654,1068725965,00,0.00,N,5,-280, +20250604,18810,19600,19850,18300,98571,1852353450,00,0.00,N,5,-740, +20250602,19550,19670,19900,19070,87295,1708748790,00,0.00,N,2,560, +20250530,18990,18270,19250,18270,63042,1191524660,00,0.00,N,2,420, +20250529,18570,18470,18590,17740,51054,933971415,00,0.00,N,2,130, +20250528,18440,18640,18750,18250,53136,978537905,00,0.00,N,5,-160, +20250527,18600,18650,18660,17900,133557,2444759750,00,0.00,N,2,100, +20250526,18500,17770,18500,17600,220437,3977859080,00,0.00,N,2,1500, +20250523,17000,15600,17100,15430,301608,4959151400,00,0.00,N,2,1490, +20250522,15510,15560,15650,15220,49701,773840015,00,0.00,N,2,10, +20250521,15500,15820,15840,15390,53534,836156395,00,0.00,N,5,-180, +20250520,15680,15490,15690,15440,51791,806677110,00,0.00,N,2,330, +20250519,15350,15410,15490,15020,38473,584561060,00,0.00,N,5,-80, 20250516,15430,15650,15650,15210,49896,767730065,00,0.00,N,2,50, 20250515,15380,15600,15700,15280,99215,1543166720,00,0.00,N,5,-270, 20250514,15650,15490,15700,15200,124640,1935350690,00,0.00,N,2,390, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 7768a1f28993..58938f6e710b 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7010,7010,7110,6930,45571,320123100,00,0.00,N,2,10, +20250624,7000,6790,7000,6790,43355,299721835,00,0.00,N,2,280, +20250623,6720,6850,6850,6670,40903,275378620,00,0.00,N,5,-180, +20250620,6900,6920,7000,6820,40637,280515695,00,0.00,N,5,-20, +20250619,6920,7020,7060,6900,36150,250663210,00,0.00,N,5,-90, +20250618,7010,6750,7300,6710,141326,989326760,00,0.00,N,2,250, +20250617,6760,6770,6860,6690,45710,309781860,00,0.00,N,2,10, +20250616,6750,6620,6790,6620,38129,255204800,00,0.00,N,5,-30, +20250613,6780,7060,7060,6660,38533,261717940,00,0.00,N,5,-140, +20250612,6920,6950,7000,6890,34399,238903540,00,0.00,N,5,-30, +20250611,6950,6910,7070,6870,61879,429758075,00,0.00,N,2,130, +20250610,6820,6820,6900,6720,53069,360347850,00,0.00,N,2,10, +20250609,6810,6860,6890,6790,28104,192033610,00,0.00,N,2,20, +20250605,6790,6780,6850,6680,28523,193763480,00,0.00,N,2,10, +20250604,6780,6660,6930,6400,55030,370647200,00,0.00,N,2,100, +20250602,6680,6680,6800,6620,26458,176814870,00,0.00,N,3,0, +20250530,6680,6750,6820,6680,28659,193194525,00,0.00,N,5,-100, +20250529,6780,6830,6840,6750,26428,179428440,00,0.00,N,2,10, +20250528,6770,6800,6910,6730,54712,372720160,00,0.00,N,5,-30, +20250527,6800,6940,6940,6760,55712,380354970,00,0.00,N,2,130, +20250526,6670,6580,6740,6570,38205,254830980,00,0.00,N,2,10, +20250523,6660,6720,6840,6630,68030,455801905,00,0.00,N,5,-10, +20250522,6670,6900,6930,6610,95584,645707030,00,0.00,N,5,-240, +20250521,6910,6330,7730,6310,1318788,9538563410,00,0.00,N,2,510, +20250520,6400,6370,6450,6310,21346,136015790,00,0.00,N,2,50, +20250519,6350,6500,6510,5990,30604,193831960,00,0.00,N,5,-100, 20250516,6450,6600,6660,6450,33612,219910190,00,0.00,N,5,-200, 20250515,6650,6860,6860,6640,58192,389455230,00,0.00,N,5,-180, 20250514,6830,6990,6990,6810,62083,425822545,00,0.00,N,5,-80, diff --git a/459510/day/candle-day-250.csv b/459510/day/candle-day-250.csv index d747d79b1dfd..987aed7c4234 100644 --- a/459510/day/candle-day-250.csv +++ b/459510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20950,22600,22600,20750,480131,10244159675,00,0.00,N,5,-1450, +20250624,22400,22800,23400,22200,879782,19992852325,00,0.00,N,2,400, +20250623,22000,20800,22800,20650,987842,21663435900,00,0.00,N,2,900, +20250620,21100,21950,22500,20900,968860,21134303900,00,0.00,N,5,-550, +20250619,21650,22950,23150,21450,627167,13875298400,00,0.00,N,5,-1250, +20250618,22900,22950,23500,22450,460602,10532782325,00,0.00,N,5,-50, +20250617,22950,23750,24350,22500,647546,15242625200,00,0.00,N,5,-550, +20250616,23500,22100,23900,22100,653118,15239765125,00,0.00,N,2,950, +20250613,22550,24400,24500,22200,596821,13711799400,00,0.00,N,5,-1700, +20250612,24250,24400,24750,23950,463095,11254249100,00,0.00,N,5,-150, +20250611,24400,25250,25350,24150,515784,12656490100,00,0.00,N,5,-800, +20250610,25200,25000,26000,24450,1192905,30270723950,00,0.00,N,2,250, +20250609,24950,26500,26800,24350,1635058,41344722600,00,0.00,N,5,-2600, +20250605,27550,29550,29900,27000,1106608,31638332925,00,0.00,N,5,-1150, +20250604,28700,27850,30900,27450,2876252,84540701175,00,0.00,N,2,1350, +20250602,27350,28400,29100,27150,795179,22172422075,00,0.00,N,5,-1500, +20250530,28850,30450,30750,28750,953284,28299660675,00,0.00,N,5,-1350, +20250529,30200,31050,33100,29800,3149784,98746696900,00,0.00,N,5,-200, +20250528,30400,28450,33500,28200,8333430,263673877950,00,0.00,N,2,2450, +20250527,27950,27250,30375,26550,3687631,106371311025,00,0.00,N,2,800, +20250526,27150,26900,29000,26250,1627750,45367569150,00,0.00,N,3,0, +20250523,27150,29400,30650,27150,2746346,79693661050,00,0.00,N,5,-1650, +20250522,28800,27950,32850,27250,9842274,300000170000,00,0.00,N,2,300, +20250521,28500,25250,30750,25200,15364425,440290189825,00,0.00,N,2,2750, +20250520,25750,22450,29100,20800,16167859,426208526800,00,0.00,N,2,3350, +20250519,22400,24450,24550,22000,1238040,28645628625,00,0.00,N,5,-2550, 20250516,24950,24900,27150,24100,4874691,123544997800,00,0.00,N,5,-350, 20250515,25300,25050,25650,22550,5863317,141532439825,00,0.00,N,2,250, 20250514,25050,23350,26700,21050,21748843,524708211200,00,0.00,N,2,4500, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index d6f59b2dfed9..f5a19130aacd 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3355,3480,3515,3335,126670,432675403,00,0.00,N,5,-115, +20250624,3470,3380,3490,3360,100060,344342895,00,0.00,N,2,95, +20250623,3375,3430,3470,3295,101302,338905017,00,0.00,N,5,-50, +20250620,3425,3435,3470,3385,57895,198994864,00,0.00,N,5,-10, +20250619,3435,3380,3490,3380,78449,267254908,00,0.00,N,3,0, +20250618,3435,3415,3470,3400,35525,122101997,00,0.00,N,5,-5, +20250617,3440,3440,3505,3360,91539,315703223,00,0.00,N,3,0, +20250616,3440,3415,3445,3240,109471,367771084,00,0.00,N,5,-15, +20250613,3455,3600,3650,3420,183024,637621647,00,0.00,N,5,-145, +20250612,3600,3675,3675,3580,85913,310202200,00,0.00,N,5,-75, +20250611,3675,3575,3675,3570,92324,334478940,00,0.00,N,2,100, +20250610,3575,3620,3650,3550,117846,424720002,00,0.00,N,5,-35, +20250609,3610,3430,3770,3430,416346,1509766969,00,0.00,N,2,180, +20250605,3430,3425,3455,3400,67136,230077323,00,0.00,N,2,10, +20250604,3420,3400,3445,3360,82382,280926070,00,0.00,N,2,20, +20250602,3400,3450,3490,3385,83554,285156454,00,0.00,N,5,-50, +20250530,3450,3510,3560,3445,123604,431240171,00,0.00,N,5,-40, +20250529,3490,3515,3695,3485,260388,928422058,00,0.00,N,2,5, +20250528,3485,3505,3610,3465,214028,752001784,00,0.00,N,5,-15, +20250527,3500,3680,3775,3480,214636,766318975,00,0.00,N,5,-170, +20250526,3670,3720,3890,3660,155722,582234955,00,0.00,N,5,-90, +20250523,3760,3960,4005,3755,251616,968956216,00,0.00,N,5,-270, +20250522,4030,4170,4175,3940,290037,1163444429,00,0.00,N,5,-80, +20250521,4110,3725,4270,3725,1573254,6449601759,00,0.00,N,2,385, +20250520,3725,3845,3895,3690,285875,1072138245,00,0.00,N,5,-140, +20250519,3865,3880,3950,3770,296866,1141276570,00,0.00,N,5,-105, 20250516,3970,4000,4210,3910,643559,2593544916,00,0.00,N,5,-80, 20250515,4050,3640,4500,3625,4300937,18003997615,00,0.00,N,2,410, 20250514,3640,3500,3985,3410,1908964,7165461040,00,0.00,N,2,140, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 8622f62f9e9d..b83dc2853aa3 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6400,6390,6440,6360,37680,240952705,00,0.00,N,2,10, +20250624,6390,6340,6400,6290,40518,257359200,00,0.00,N,2,130, +20250623,6260,6300,6300,6210,67655,422132255,00,0.00,N,5,-100, +20250620,6360,6350,6430,6320,43736,278412665,00,0.00,N,3,0, +20250619,6360,6400,6430,6330,31680,201366800,00,0.00,N,5,-30, +20250618,6390,6400,6440,6340,50463,322326895,00,0.00,N,3,0, +20250617,6390,6510,6520,6290,63382,405677130,00,0.00,N,5,-100, +20250616,6490,6480,6500,6400,35294,227353550,00,0.00,N,5,-10, +20250613,6500,6600,6620,6400,50953,330030630,00,0.00,N,5,-70, +20250612,6570,6550,6610,6540,34388,225814140,00,0.00,N,2,20, +20250611,6550,6570,6580,6480,46745,305191100,00,0.00,N,2,40, +20250610,6510,6550,6590,6460,81991,533713440,00,0.00,N,5,-30, +20250609,6540,6500,6560,6480,99898,651827840,00,0.00,N,2,100, +20250605,6440,6460,6510,6400,39903,257558750,00,0.00,N,5,-10, +20250604,6450,6310,6470,6310,55105,353465505,00,0.00,N,2,130, +20250602,6320,6420,6440,6280,41749,264093920,00,0.00,N,5,-170, +20250530,6490,6490,6550,6460,34238,222298455,00,0.00,N,3,0, +20250529,6490,6370,6510,6370,39338,253163500,00,0.00,N,2,150, +20250528,6340,6260,6390,6200,49181,309934530,00,0.00,N,2,150, +20250527,6190,6260,6320,6190,37278,232594405,00,0.00,N,5,-120, +20250526,6310,6220,6310,6220,24014,150324550,00,0.00,N,2,90, +20250523,6220,6270,6270,6160,16553,102727370,00,0.00,N,2,10, +20250522,6210,6240,6300,6180,23006,142707760,00,0.00,N,5,-30, +20250521,6240,6250,6340,6230,14879,93205260,00,0.00,N,3,0, +20250520,6240,6230,6290,6200,12953,80787995,00,0.00,N,2,20, +20250519,6220,6340,6340,6180,33090,205760255,00,0.00,N,5,-160, 20250516,6380,6460,6520,6340,22231,141952590,00,0.00,N,5,-80, 20250515,6460,6490,6540,6410,28428,183966130,00,0.00,N,3,0, 20250514,6460,6440,6460,6360,28999,185577310,00,0.00,N,2,80, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 6d65dcb4c437..9de514814116 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,9900,9840,10190,9450,468258,4673643065,00,0.00,N,2,60, +20250624,9840,9690,9880,9600,215298,2103435740,00,0.00,N,2,160, +20250623,9680,9640,9710,9470,166703,1602647975,00,0.00,N,2,30, +20250620,9650,9270,9650,9180,179233,1695392625,00,0.00,N,2,380, +20250619,9270,9300,9350,9150,108087,995867530,00,0.00,N,5,-10, +20250618,9280,9230,9330,9110,122093,1128000820,00,0.00,N,5,-90, +20250617,9370,9550,9570,9250,203951,1904268825,00,0.00,N,5,-140, +20250616,9510,9350,9600,9270,133342,1259885005,00,0.00,N,5,-40, +20250613,9550,9840,9920,9500,166038,1598778735,00,0.00,N,5,-280, +20250612,9830,9820,9890,9710,151993,1489920150,00,0.00,N,5,-70, +20250611,9900,10060,10100,9750,549693,5451030125,00,0.00,N,2,210, +20250610,9690,9430,9770,9310,229141,2200181035,00,0.00,N,2,370, +20250609,9320,9200,9470,9190,331644,3092591115,00,0.00,N,2,390, +20250605,8930,9010,9080,8870,191195,1708289865,00,0.00,N,5,-80, +20250604,9010,8750,9130,8740,149120,1344073815,00,0.00,N,2,200, +20250602,8810,8870,8880,8550,157941,1380246215,00,0.00,N,5,-340, +20250530,9150,9090,9190,9050,79472,724327035,00,0.00,N,2,110, +20250529,9040,8940,9100,8810,150602,1359769935,00,0.00,N,2,120, +20250528,8920,8360,9200,8360,405704,3592913420,00,0.00,N,2,580, +20250527,8340,8740,8850,8290,344059,2914385780,00,0.00,N,5,-590, +20250526,8930,8730,8950,8670,80900,715977505,00,0.00,N,2,240, +20250523,8690,8830,8830,8650,41104,357759245,00,0.00,N,5,-50, +20250522,8740,8890,9050,8670,80195,702590040,00,0.00,N,5,-80, +20250521,8820,8870,8870,8770,64781,570078635,00,0.00,N,2,30, +20250520,8790,8990,9020,8780,119926,1057742250,00,0.00,N,5,-100, +20250519,8890,9090,9150,8850,118738,1066168520,00,0.00,N,5,-320, 20250516,9210,9370,9450,9180,93916,865959225,00,0.00,N,5,-190, 20250515,9400,9400,9420,9310,54729,512380005,00,0.00,N,5,-20, 20250514,9420,9530,9540,9220,160293,1497640950,00,0.00,N,5,-150, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index a8da2aaf106e..0722ba3829c6 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7560,7730,8030,7370,579771,4424040930,00,0.00,N,5,-170, +20250624,7730,8160,8170,7630,770916,6033470675,00,0.00,N,5,-410, +20250623,8140,6660,8200,6540,3218785,24442861670,00,0.00,N,2,1270, +20250620,6870,6950,7160,6650,1741694,12054958000,00,0.00,N,2,60, +20250619,6810,6710,6890,6530,576158,3854381360,00,0.00,N,2,180, +20250618,6630,6410,7070,6410,2463240,16908604630,00,0.00,N,2,260, +20250617,6370,6430,6530,6220,472175,3016603860,00,0.00,N,5,-70, +20250616,6440,6600,6600,6270,422965,2712873020,00,0.00,N,5,-170, +20250613,6610,6390,6670,6130,821860,5248115180,00,0.00,N,2,220, +20250612,6390,6550,6610,6340,356722,2303020935,00,0.00,N,5,-60, +20250611,6450,6350,6610,6180,565750,3636689915,00,0.00,N,2,70, +20250610,6380,5890,6390,5890,587254,3690211170,00,0.00,N,2,400, +20250609,5980,5910,6040,5820,362129,2145544790,00,0.00,N,2,40, +20250605,5940,6200,6210,5900,401037,2405834845,00,0.00,N,5,-270, +20250604,6210,6120,6240,5920,279997,1721903340,00,0.00,N,2,90, +20250602,6120,5840,6310,5760,931776,5727557865,00,0.00,N,2,330, +20250530,5790,5890,6060,5760,329944,1936314355,00,0.00,N,5,-100, +20250529,5890,5910,6120,5820,329058,1960094115,00,0.00,N,5,-20, +20250528,5910,6020,6180,5830,584836,3477010565,00,0.00,N,5,-190, +20250527,6100,6110,6550,6000,1186790,7458747765,00,0.00,N,5,-10, +20250526,6110,6090,6200,5820,491257,2981358220,00,0.00,N,2,20, +20250523,6090,5730,6150,5660,683974,4121474145,00,0.00,N,2,250, +20250522,5840,6400,6500,5600,1701017,10078838475,00,0.00,N,5,-400, +20250521,6240,6280,6310,6050,603027,3703356960,00,0.00,N,2,170, +20250520,6070,5910,6190,5880,747486,4549331620,00,0.00,N,2,210, +20250519,5860,5980,6010,5700,640447,3737936890,00,0.00,N,5,-180, 20250516,6040,6000,6260,5770,798628,4843032865,00,0.00,N,2,40, 20250515,6000,6310,6370,5560,2686428,15980145450,00,0.00,N,5,-580, 20250514,6580,6500,6760,6395,843231,5527635425,00,0.00,N,2,90, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 9dc085d39a17..76b583b51d9b 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19230,20050,20100,18100,358270,6985662055,00,0.00,N,5,-770, +20250624,20000,20350,20600,19750,289189,5812475240,00,0.00,N,5,-250, +20250623,20250,21200,21500,20150,530232,10937823980,00,0.00,N,2,540, +20250620,19710,20150,20150,19600,217412,4312891980,00,0.00,N,5,-340, +20250619,20050,20350,20350,19800,215442,4299316360,00,0.00,N,5,-100, +20250618,20150,20500,20850,20100,232668,4749006775,00,0.00,N,5,-300, +20250617,20450,20950,21400,19940,503149,10415154185,00,0.00,N,5,-350, +20250616,20800,20850,20950,20500,455417,9452061875,00,0.00,N,2,300, +20250613,20500,20200,20950,19600,1209909,24803835615,00,0.00,N,2,150, +20250612,20350,19650,20800,19630,1226494,24665099575,00,0.00,N,2,770, +20250611,19580,19830,19850,19360,242539,4745366870,00,0.00,N,5,-40, +20250610,19620,19550,19800,19330,417464,8169644890,00,0.00,N,2,170, +20250609,19450,19650,19690,19050,345203,6679458740,00,0.00,N,5,-130, +20250605,19580,20050,20400,19290,676232,13273155980,00,0.00,N,5,-360, +20250604,19940,20600,20650,19380,917633,18164812835,00,0.00,N,5,-860, +20250602,20800,20850,21000,20350,347601,7168302950,00,0.00,N,2,100, +20250530,20700,21050,21150,20200,564769,11622366400,00,0.00,N,5,-150, +20250529,20850,21200,21400,20650,622837,13065124575,00,0.00,N,5,-350, +20250528,21200,22150,22250,20900,1268401,27357262075,00,0.00,N,5,-1200, +20250527,22400,21850,22600,21350,2259076,49568216800,00,0.00,N,2,300, +20250526,22100,17620,22550,17480,7296279,151178730080,00,0.00,N,2,4570, +20250523,17530,16800,17570,16590,321535,5545047155,00,0.00,N,2,720, +20250522,16810,17110,17160,16810,167195,2828966230,00,0.00,N,5,-620, +20250521,17430,16900,17960,16900,828458,14494979150,00,0.00,N,2,750, +20250520,16680,16600,17010,16570,101630,1702872565,00,0.00,N,3,0, +20250519,16680,16680,17000,16610,110573,1856424740,00,0.00,N,2,20, 20250516,16660,17070,17150,16500,154957,2593835455,00,0.00,N,5,-420, 20250515,17080,17120,17150,16950,86197,1468244270,00,0.00,N,5,-10, 20250514,17090,16980,17250,16910,181274,3093192390,00,0.00,N,2,110, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 749d38b923f9..9552cbdb68d2 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15970,16740,16750,15930,230411,3732069320,00,0.00,N,5,-770, +20250624,16740,17680,17820,16350,774779,13211318760,00,0.00,N,2,250, +20250623,16490,13950,16700,13860,1508763,23810616690,00,0.00,N,2,2120, +20250620,14370,13120,14980,13100,950995,13738913345,00,0.00,N,2,1270, +20250619,13100,13170,13340,13030,33375,439114500,00,0.00,N,5,-70, +20250618,13170,12750,13190,12660,50200,652345400,00,0.00,N,2,320, +20250617,12850,12680,13290,12570,70342,912469160,00,0.00,N,2,170, +20250616,12680,12830,12880,12510,51435,649519180,00,0.00,N,5,-130, +20250613,12810,13640,13710,12800,100361,1303929720,00,0.00,N,5,-800, +20250612,13610,13600,13700,13310,58144,781159395,00,0.00,N,2,10, +20250611,13600,13580,13710,13430,45461,617585235,00,0.00,N,2,30, +20250610,13570,14070,14100,13570,94675,1308512660,00,0.00,N,5,-390, +20250609,13960,14000,14120,13660,68765,955193835,00,0.00,N,2,130, +20250605,13830,13700,13940,13440,54924,754123425,00,0.00,N,2,70, +20250604,13760,13000,13800,13000,86110,1154600215,00,0.00,N,2,830, +20250602,12930,12810,13000,12500,21718,279021665,00,0.00,N,2,120, +20250530,12810,13000,13050,12800,38542,496753695,00,0.00,N,5,-260, +20250529,13070,12940,13330,12890,52814,693449005,00,0.00,N,2,230, +20250528,12840,13030,13370,12700,79261,1032013370,00,0.00,N,5,-70, +20250527,12910,13860,13940,12910,123779,1639997050,00,0.00,N,5,-1030, +20250526,13940,13500,13990,13270,80696,1104034470,00,0.00,N,2,430, +20250523,13510,13820,14110,13510,99347,1366284205,00,0.00,N,5,-50, +20250522,13560,13840,13900,13460,61612,837554305,00,0.00,N,5,-490, +20250521,14050,13560,14120,13450,68909,954574360,00,0.00,N,2,490, +20250520,13560,13850,14110,13560,68927,955452015,00,0.00,N,5,-240, +20250519,13800,14150,14220,13450,88385,1221991020,00,0.00,N,5,-570, 20250516,14370,14550,14820,14270,152872,2213580950,00,0.00,N,2,20, 20250515,14350,14900,14900,14060,198758,2875902510,00,0.00,N,5,-270, 20250514,14620,14470,14650,14190,151670,2188976415,00,0.00,N,2,150, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 2792284a5b77..989a10129f89 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8560,8670,8740,8510,35259,303079120,00,0.00,N,5,-160, +20250624,8720,8400,8770,8400,55590,475733245,00,0.00,N,2,350, +20250623,8370,8580,8630,8270,86510,723656080,00,0.00,N,5,-360, +20250620,8730,8690,8840,8600,39126,339416420,00,0.00,N,5,-30, +20250619,8760,8950,8950,8650,51960,454332150,00,0.00,N,5,-190, +20250618,8950,8770,9060,8770,28577,254633320,00,0.00,N,2,40, +20250617,8910,8910,9090,8800,26988,240782770,00,0.00,N,2,60, +20250616,8850,9020,9090,8750,44993,401582590,00,0.00,N,5,-170, +20250613,9020,9620,9900,8990,97231,893756025,00,0.00,N,5,-630, +20250612,9650,9370,10050,9270,175751,1706897575,00,0.00,N,2,280, +20250611,9370,9200,9600,9120,84746,797215280,00,0.00,N,2,170, +20250610,9200,8930,9210,8760,73978,671453320,00,0.00,N,2,290, +20250609,8910,8790,8970,8660,38431,338464590,00,0.00,N,2,180, +20250605,8730,8790,8790,8610,24374,212009690,00,0.00,N,5,-30, +20250604,8760,8660,8790,8590,28461,247018295,00,0.00,N,2,130, +20250602,8630,8660,8780,8570,18572,160902455,00,0.00,N,5,-110, +20250530,8740,8890,8910,8550,24143,209698200,00,0.00,N,5,-40, +20250529,8780,9000,9000,8760,28921,255659575,00,0.00,N,5,-260, +20250528,9040,9140,9150,8860,36172,324249000,00,0.00,N,5,-10, +20250527,9050,8360,9100,8360,100186,884598670,00,0.00,N,2,610, +20250526,8440,8520,8640,8210,31717,267828090,00,0.00,N,5,-90, +20250523,8530,8870,8870,8470,32858,281003970,00,0.00,N,5,-210, +20250522,8740,8770,8960,8620,31393,274022170,00,0.00,N,5,-190, +20250521,8930,8780,9020,8780,44926,400077160,00,0.00,N,2,140, +20250520,8790,8460,8890,8460,31772,277250850,00,0.00,N,2,200, +20250519,8590,8650,8800,8410,41285,353922190,00,0.00,N,5,-210, 20250516,8800,8800,8900,8750,38180,336532880,00,0.00,N,5,-70, 20250515,8870,8660,8880,8570,48332,422670320,00,0.00,N,2,120, 20250514,8750,8780,8850,8630,39865,347099300,00,0.00,N,5,-100, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index ffc7a0849585..578069519210 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20050,20200,20400,19900,54751,1100989270,00,0.00,N,5,-200, +20250624,20250,20000,20650,19990,74735,1507746540,00,0.00,N,5,-350, +20250623,20600,20850,20950,20200,31873,653637850,00,0.00,N,5,-150, +20250620,20750,20700,20900,19500,64881,1332185625,00,0.00,N,5,-50, +20250619,20800,21350,21500,20500,76145,1587169100,00,0.00,N,5,-900, +20250618,21700,20900,22000,20800,83528,1780713475,00,0.00,N,2,600, +20250617,21100,21350,21450,20650,68116,1427491500,00,0.00,N,5,-250, +20250616,21350,21000,21550,20450,74177,1568795350,00,0.00,N,2,300, +20250613,21050,20000,21700,19640,154321,3209016560,00,0.00,N,2,1050, +20250612,20000,19860,20200,19620,62027,1235458865,00,0.00,N,2,270, +20250611,19730,18620,19830,18620,101827,1970351255,00,0.00,N,2,1080, +20250610,18650,18880,18880,18540,34604,645492105,00,0.00,N,5,-290, +20250609,18940,18480,19030,18050,77016,1442799440,00,0.00,N,2,460, +20250605,18480,18490,18980,18000,84955,1576342890,00,0.00,N,2,290, +20250604,18190,17670,18520,17400,122390,2202944230,00,0.00,N,2,1160, +20250602,17030,16500,18140,16250,342280,5879973195,00,0.00,N,2,1180, +20250530,15850,15870,15900,15730,18379,290418085,00,0.00,N,2,70, +20250529,15780,16110,16110,15670,27486,433794230,00,0.00,N,5,-240, +20250528,16020,16100,16190,15700,56474,893760180,00,0.00,N,2,40, +20250527,15980,16220,16570,15890,26539,425630500,00,0.00,N,5,-230, +20250526,16210,16430,16940,15600,49743,807973590,00,0.00,N,5,-320, +20250523,16530,16720,17080,16300,40993,682515745,00,0.00,N,5,-400, +20250522,16930,16560,16950,16520,32644,549743930,00,0.00,N,2,90, +20250521,16840,16530,17000,16470,45345,762575010,00,0.00,N,2,200, +20250520,16640,16420,16870,16420,40996,682856450,00,0.00,N,2,240, +20250519,16400,16730,17230,16260,73123,1204584985,00,0.00,N,5,-320, 20250516,16720,16600,17270,16290,110396,1844621730,00,0.00,N,5,-380, 20250515,17100,16390,17380,16350,359440,6142219565,00,0.00,N,2,800, 20250514,16300,16210,16490,16150,19916,324620000,00,0.00,N,2,90, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 48fdf1bf12d0..9738c0a4e24f 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2045,2040,2045,2040,5358,10930340,00,0.00,N,2,5, +20250624,2040,2040,2045,2040,12655,25819430,00,0.00,N,5,-5, +20250623,2045,2045,2050,2040,13889,28360220,00,0.00,N,5,-5, +20250620,2050,2040,2050,2040,504,1028425,00,0.00,N,2,5, +20250619,2045,2042,2045,2040,1237,2523608,00,0.00,N,3,0, +20250618,2045,2050,2055,2045,3647,7476815,00,0.00,N,5,-5, +20250617,2050,2050,2050,2040,14613,29838075,00,0.00,N,3,0, +20250616,2050,2050,2050,2040,2980,6080800,00,0.00,N,5,-5, +20250613,2055,2045,2055,2040,6271,12825445,00,0.00,N,2,10, +20250612,2045,2055,2055,2040,1971,4027560,00,0.00,N,5,-10, +20250611,2055,2055,2055,2045,5800,11891470,00,0.00,N,3,0, +20250610,2055,2050,2055,2045,5352,10951880,00,0.00,N,2,5, +20250609,2050,2050,2055,2050,3439,7050992,00,0.00,N,2,5, +20250605,2045,2050,2050,2040,5875,12027575,00,0.00,N,5,-5, +20250604,2050,2040,2050,2040,2374,4845200,00,0.00,N,3,0, +20250602,2050,2050,2050,2045,1334,2728250,00,0.00,N,3,0, +20250530,2050,2050,2050,2040,589,1202510,00,0.00,N,2,5, +20250529,2045,2040,2045,2040,13620,27784815,00,0.00,N,2,5, +20250528,2040,2040,2040,2040,5759,11748360,00,0.00,N,3,0, +20250527,2040,2040,2040,2035,3859,7853705,00,0.00,N,3,0, +20250526,2040,2040,2040,2035,1751,3563920,00,0.00,N,3,0, +20250523,2040,2040,2040,2030,8911,18099535,00,0.00,N,3,0, +20250522,2040,2035,2040,2035,482,980885,00,0.00,N,2,5, +20250521,2035,2030,2035,2030,34230,69579734,00,0.00,N,3,0, +20250520,2035,2032,2035,2032,151,306898,00,0.00,N,3,0, +20250519,2035,2030,2035,2030,6806,13817490,00,0.00,N,2,5, 20250516,2030,2035,2035,2030,677,1374325,00,0.00,N,5,-5, 20250515,2035,2030,2035,2025,7662,15551198,00,0.00,N,2,10, 20250514,2025,2025,2030,2020,10901,22111895,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 00621dee1576..eeb7a816bc4b 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,17100,17050,17180,16970,20778,354884320,00,0.00,N,2,50, +20250624,17050,16990,17150,16870,22351,380434015,00,0.00,N,2,340, +20250623,16710,16940,16940,16480,48176,797799080,00,0.00,N,5,-190, +20250620,16900,17220,17420,16700,76804,1302101155,00,0.00,N,5,-480, +20250619,17380,17460,17460,17080,31923,548244105,00,0.00,N,5,-80, +20250618,17460,17800,17810,17320,47414,829208370,00,0.00,N,5,-320, +20250617,17780,17740,17930,17620,46734,829064860,00,0.00,N,2,40, +20250616,17740,17760,17940,17600,33701,597365470,00,0.00,N,5,-50, +20250613,17790,17910,18090,17570,34227,607580655,00,0.00,N,5,-170, +20250612,17960,17990,18100,17910,20083,361351810,00,0.00,N,5,-90, +20250611,18050,18000,18050,17800,32499,583453030,00,0.00,N,2,90, +20250610,17960,17800,18090,17730,22728,408354995,00,0.00,N,2,220, +20250609,17740,18020,18050,17720,40226,716167025,00,0.00,N,5,-260, +20250605,18000,18140,18180,18000,37601,678543590,00,0.00,N,5,-140, +20250604,18140,17900,18210,17700,32216,580556350,00,0.00,N,2,340, +20250602,17800,17850,17870,17610,17161,304596520,00,0.00,N,2,140, +20250530,17660,18290,18290,17660,51017,910921720,00,0.00,N,5,-270, +20250529,17930,17800,18270,17480,44074,791796860,00,0.00,N,2,290, +20250528,17640,18220,18290,17450,114119,2021019460,00,0.00,N,5,-360, +20250527,18000,21600,21600,17840,431081,8096681110,00,0.00,N,5,-3350, +20250526,21350,21400,21750,21100,24771,531417575,00,0.00,N,5,-200, +20250523,21550,21650,22050,21450,26665,577380350,00,0.00,N,3,0, +20250522,21550,21700,21950,21350,21279,460172475,00,0.00,N,5,-150, +20250521,21700,22750,22950,21500,57034,1266375125,00,0.00,N,2,50, +20250520,21650,21850,21900,21450,29121,631645100,00,0.00,N,2,400, +20250519,21250,21950,22000,20900,33240,716555575,00,0.00,N,5,-1350, 20250516,22600,23000,23250,21800,69451,1555644175,00,0.00,N,2,100, 20250515,22500,22000,22500,21250,99145,2191529275,00,0.00,N,2,750, 20250514,21750,21300,22100,21300,72856,1587859975,00,0.00,N,2,700, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index a2135297a7a3..f309db502be0 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7940,8050,8400,7860,55338,442226145,00,0.00,N,5,-110, +20250624,8050,7880,8110,7700,45667,362881810,00,0.00,N,2,220, +20250623,7830,8030,8030,7770,76073,597896820,00,0.00,N,5,-400, +20250620,8230,8010,8500,7980,87972,729079740,00,0.00,N,2,230, +20250619,8000,8000,8120,7910,30620,245188170,00,0.00,N,3,0, +20250618,8000,7880,8000,7750,41381,325804355,00,0.00,N,2,170, +20250617,7830,7870,8030,7750,34197,268894880,00,0.00,N,5,-10, +20250616,7840,8010,8010,7690,42488,334367280,00,0.00,N,5,-190, +20250613,8030,8550,8550,7930,75472,609501450,00,0.00,N,5,-350, +20250612,8380,8450,8460,8310,28056,234972985,00,0.00,N,5,-70, +20250611,8450,8500,8610,8430,52317,445355255,00,0.00,N,2,30, +20250610,8420,8410,8540,8270,41158,347063715,00,0.00,N,2,10, +20250609,8410,8320,8410,8170,32528,270199545,00,0.00,N,2,120, +20250605,8290,8310,8460,8210,47150,393152300,00,0.00,N,5,-20, +20250604,8310,8180,8350,8060,63361,518013265,00,0.00,N,2,100, +20250602,8210,8060,8250,8020,35453,289241070,00,0.00,N,2,110, +20250530,8100,8410,8470,8100,66739,550043550,00,0.00,N,5,-340, +20250529,8440,8720,8720,8370,67156,567932355,00,0.00,N,5,-180, +20250528,8620,8680,8680,8510,40100,344552630,00,0.00,N,2,50, +20250527,8570,8770,8900,8470,70379,609996190,00,0.00,N,5,-50, +20250526,8620,8880,8960,8490,112913,978378715,00,0.00,N,5,-390, +20250523,9010,8360,9040,8330,243309,2136392810,00,0.00,N,2,660, +20250522,8350,8120,8730,8120,135605,1159406010,00,0.00,N,2,190, +20250521,8160,8250,8370,8160,20568,170163155,00,0.00,N,5,-40, +20250520,8200,7990,8300,7910,26221,213931245,00,0.00,N,2,210, +20250519,7990,8130,8220,7940,28190,225980000,00,0.00,N,5,-170, 20250516,8160,8410,8410,8140,64791,533622150,00,0.00,N,5,-310, 20250515,8470,8580,8630,8410,40855,347211670,00,0.00,N,5,-110, 20250514,8580,8340,8690,8220,49412,416881180,00,0.00,N,2,180, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 00a659c860f2..26d627dccf9b 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14010,14380,14450,14010,16303,230920525,00,0.00,N,5,-380, +20250624,14390,14420,14570,14300,6023,86688220,00,0.00,N,5,-30, +20250623,14420,14490,14490,14150,10512,150787450,00,0.00,N,5,-20, +20250620,14440,13910,14600,13910,47096,675215485,00,0.00,N,2,600, +20250619,13840,13390,13890,13300,15423,211331830,00,0.00,N,2,490, +20250618,13350,13230,13360,13230,1999,26631040,00,0.00,N,2,120, +20250617,13230,13260,13370,13210,7201,95640520,00,0.00,N,5,-20, +20250616,13250,13490,13500,13250,6332,84590790,00,0.00,N,5,-340, +20250613,13590,13610,13690,13500,4401,59768160,00,0.00,N,5,-50, +20250612,13640,13470,13650,13470,9006,122299095,00,0.00,N,2,170, +20250611,13470,13400,13510,13400,3151,42354930,00,0.00,N,2,80, +20250610,13390,13490,13500,13300,2486,33327990,00,0.00,N,2,120, +20250609,13270,13110,13470,13110,6661,88761320,00,0.00,N,2,80, +20250605,13190,13190,13280,13140,1818,24026555,00,0.00,N,2,60, +20250604,13130,13020,13150,13020,3923,51301665,00,0.00,N,2,100, +20250602,13030,13090,13160,13010,3228,42193370,00,0.00,N,5,-50, +20250530,13080,13250,13250,13050,1757,23015150,00,0.00,N,5,-30, +20250529,13110,12980,13160,12970,4166,54582060,00,0.00,N,2,190, +20250528,12920,12900,13040,12870,3864,49955310,00,0.00,N,2,40, +20250527,12880,12900,13070,12700,6596,84779005,00,0.00,N,5,-90, +20250526,12970,13110,13140,12950,8282,107966900,00,0.00,N,5,-140, +20250523,13110,13150,13200,13100,1225,16096160,00,0.00,N,5,-50, +20250522,13160,13290,13290,13160,1361,17948170,00,0.00,N,5,-130, +20250521,13290,13210,13290,13170,2186,28878830,00,0.00,N,2,80, +20250520,13210,13300,13330,13200,7102,94227910,00,0.00,N,5,-80, +20250519,13290,13390,13500,13250,2240,29878955,00,0.00,N,5,-90, 20250516,13380,13570,13580,13320,3036,40762065,00,0.00,N,5,-180, 20250515,13560,13690,13690,13450,2813,37958570,00,0.00,N,2,60, 20250514,13500,13560,13590,13390,3723,50118710,00,0.00,N,3,0, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index b40d16168435..4c6177d0c093 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4860,5180,5190,4660,7416639,36409041620,00,0.00,N,5,-340, +20250624,5200,4760,5570,4755,28863311,152685023843,00,0.00,N,2,375, +20250623,4825,5050,5530,4775,15542182,79649792308,00,0.00,N,5,-455, +20250620,5280,4900,5290,4640,19167832,95539197955,00,0.00,N,2,355, +20250619,4925,5110,5380,4895,16029985,81789652103,00,0.00,N,5,-70, +20250618,4995,4310,5590,4290,63241621,312178127970,00,0.00,N,2,675, +20250617,4320,4285,4550,4040,29013054,125393243361,00,0.00,N,2,125, +20250616,4195,3735,4360,3700,43501014,179358488813,00,0.00,N,2,545, +20250613,3650,3845,3960,3645,11751849,44333599315,00,0.00,N,2,15, +20250612,3635,3605,3785,3555,10384956,38199129675,00,0.00,N,2,5, +20250611,3630,3430,3960,3270,48945669,179172850532,00,0.00,N,2,300, +20250610,3330,3480,3610,3170,15235131,51300314636,00,0.00,N,5,-65, +20250609,3395,2800,3495,2760,38327176,124773478987,00,0.00,N,2,650, +20250605,2745,2515,2825,2505,5509472,14941289225,00,0.00,N,2,210, +20250604,2535,2485,2535,2450,916190,2292029310,00,0.00,N,2,75, +20250602,2460,2460,2490,2400,715312,1752492865,00,0.00,N,5,-10, +20250530,2470,2650,2770,2470,3689452,9679414445,00,0.00,N,5,-110, +20250529,2580,2610,2670,2565,1050019,2739041755,00,0.00,N,5,-10, +20250528,2590,2655,2715,2580,821694,2163049716,00,0.00,N,5,-55, +20250527,2645,2675,2715,2600,923321,2444154454,00,0.00,N,3,0, +20250526,2645,2525,2685,2490,1266991,3313664257,00,0.00,N,2,115, +20250523,2530,2575,2585,2500,853002,2156852414,00,0.00,N,5,-35, +20250522,2565,2615,2715,2550,1418399,3705098569,00,0.00,N,5,-75, +20250521,2640,2620,2695,2610,1200729,3174241325,00,0.00,N,2,20, +20250520,2620,2810,2820,2590,2390159,6369745605,00,0.00,N,5,-190, +20250519,2810,2865,2995,2800,3872271,11126588977,00,0.00,N,5,-455, 20250516,3265,3460,3460,3190,913690,2989370852,00,0.00,N,5,-210, 20250515,3475,3600,3620,3445,668862,2336436892,00,0.00,N,5,-130, 20250514,3605,3700,3715,3545,1023015,3705075667,00,0.00,N,5,-130, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index ea70ccb97059..dec5e45701b5 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,50200,51400,51500,49950,132507,6665211975,00,0.00,N,5,-1000, +20250624,51200,50400,51500,49950,178049,9058185950,00,0.00,N,2,1600, +20250623,49600,50200,50400,49150,208477,10317845425,00,0.00,N,5,-1600, +20250620,51200,51500,51500,50300,329800,16765718850,00,0.00,N,2,200, +20250619,51000,52000,53700,50900,284553,14820466250,00,0.00,N,5,-600, +20250618,51600,51100,52300,50700,305502,15702236750,00,0.00,N,2,200, +20250617,51400,52800,53400,51000,273809,14189583300,00,0.00,N,5,-900, +20250616,52300,53200,54600,51700,428856,22625291900,00,0.00,N,5,-3800, +20250613,56100,56100,56700,53100,793700,43597941100,00,0.00,N,2,3400, +20250612,52700,53300,53800,51200,347635,18224533450,00,0.00,N,2,600, +20250611,52100,52700,52700,51100,187282,9698322050,00,0.00,N,2,400, +20250610,51700,51100,52000,50500,209550,10764212650,00,0.00,N,2,1300, +20250609,50400,50600,51300,49200,218656,11013244500,00,0.00,N,5,-100, +20250605,50500,49850,50700,49650,162899,8184503075,00,0.00,N,2,1250, +20250604,49250,48700,49650,48500,200940,9881854875,00,0.00,N,2,1100, +20250602,48150,50000,50300,48050,350551,16968913275,00,0.00,N,5,-2450, +20250530,50600,50500,51100,49750,269702,13572642675,00,0.00,N,5,-700, +20250529,51300,49800,51700,49750,388882,19773788750,00,0.00,N,2,2200, +20250528,49100,48100,49550,47900,312014,15299974800,00,0.00,N,2,1000, +20250527,48100,48750,49300,47500,394744,18982629600,00,0.00,N,5,-1150, +20250526,49250,49100,50600,48550,508912,25061564550,00,0.00,N,5,-1050, +20250523,50300,55900,56000,48700,1574160,80214918200,00,0.00,N,5,-8200, +20250522,58500,56700,61400,55700,1142594,67142350900,00,0.00,N,2,3200, +20250521,55300,56700,56900,54000,328471,18081623050,00,0.00,N,5,-1400, +20250520,56700,56000,57300,55700,180009,10179595500,00,0.00,N,2,1700, +20250519,55000,57300,58200,54000,256063,14267701350,00,0.00,N,5,-900, 20250516,55900,55200,56300,55200,167080,9328078100,00,0.00,N,2,900, 20250515,55000,55000,56000,54300,187425,10307820450,00,0.00,N,2,200, 20250514,54800,53600,55100,53000,188715,10219354200,00,0.00,N,2,1800, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 91a440248ee3..a5f3b9adb176 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3365,3435,3440,3350,155031,523792335,00,0.00,N,5,-60, +20250624,3425,3380,3455,3330,340913,1160077306,00,0.00,N,2,10, +20250623,3415,3250,3600,3240,1529849,5266286195,00,0.00,N,2,185, +20250620,3230,3225,3310,3185,226300,733740342,00,0.00,N,2,5, +20250619,3225,3160,3245,3140,177166,565983703,00,0.00,N,2,75, +20250618,3150,3090,3190,3060,84282,262740569,00,0.00,N,2,60, +20250617,3090,3090,3140,3070,53227,165230432,00,0.00,N,2,10, +20250616,3080,3070,3100,3050,50967,156390094,00,0.00,N,5,-5, +20250613,3085,3155,3155,3060,125411,387505117,00,0.00,N,5,-65, +20250612,3150,3160,3175,3110,120571,378799504,00,0.00,N,2,10, +20250611,3140,3125,3180,3115,77855,244380410,00,0.00,N,2,20, +20250610,3120,3165,3195,3110,71641,224968536,00,0.00,N,5,-45, +20250609,3165,3190,3190,3110,84265,265477362,00,0.00,N,5,-10, +20250605,3175,3120,3185,3105,97480,307016647,00,0.00,N,2,50, +20250604,3125,3045,3130,3045,112056,347980563,00,0.00,N,2,95, +20250602,3030,3060,3210,3025,87513,266824108,00,0.00,N,5,-30, +20250530,3060,3145,3145,3040,67803,207849136,00,0.00,N,5,-35, +20250529,3095,3190,3250,3075,135418,427370701,00,0.00,N,5,-45, +20250528,3140,3190,3195,3125,84316,266410147,00,0.00,N,5,-45, +20250527,3185,3095,3200,3050,117432,368765880,00,0.00,N,2,95, +20250526,3090,2965,3165,2915,149129,462629705,00,0.00,N,2,95, +20250523,2995,3000,3030,2975,43720,130950270,00,0.00,N,5,-5, +20250522,3000,3070,3075,3000,47103,142349731,00,0.00,N,5,-65, +20250521,3065,3000,3080,2980,82191,249824142,00,0.00,N,2,80, +20250520,2985,2955,3045,2950,66258,197354250,00,0.00,N,2,30, +20250519,2955,2960,2975,2870,85723,251781800,00,0.00,N,5,-35, 20250516,2990,3140,3155,2980,156938,477311304,00,0.00,N,5,-150, 20250515,3140,3110,3195,3065,192161,603934835,00,0.00,N,2,40, 20250514,3100,3070,3115,3020,131689,404159353,00,0.00,N,2,30, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 0ac59f91c9f8..af49f19952d7 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,10230,10300,10890,10120,229102,2395754005,00,0.00,N,5,-50, +20250624,10280,10250,10380,10180,137373,1411646930,00,0.00,N,2,280, +20250623,10000,10190,10230,9920,146089,1458572495,00,0.00,N,5,-340, +20250620,10340,10270,10430,10200,77036,795582590,00,0.00,N,2,10, +20250619,10330,10570,10630,9940,171300,1766037055,00,0.00,N,5,-210, +20250618,10540,10750,10780,10400,103239,1092555450,00,0.00,N,5,-220, +20250617,10760,10300,10810,10190,214688,2272166290,00,0.00,N,2,350, +20250616,10410,10520,10520,10050,142929,1470377725,00,0.00,N,5,-130, +20250613,10540,11130,11130,10540,228475,2448432390,00,0.00,N,5,-610, +20250612,11150,11250,11470,11080,483139,5434713680,00,0.00,N,2,190, +20250611,10960,11100,11100,10780,218351,2385452570,00,0.00,N,5,-150, +20250610,11110,10500,11330,10420,1289632,14335226765,00,0.00,N,2,760, +20250609,10350,10320,10450,10150,105364,1089766425,00,0.00,N,2,120, +20250605,10230,10530,10530,10200,145333,1508081535,00,0.00,N,5,-190, +20250604,10420,10370,10500,10160,167370,1731779440,00,0.00,N,2,140, +20250602,10280,10520,10530,10220,165720,1708363540,00,0.00,N,5,-340, +20250530,10620,10790,10900,10580,296053,3173304345,00,0.00,N,5,-440, +20250529,11060,10400,12120,10360,3931418,45111470060,00,0.00,N,2,800, +20250528,10260,10260,10410,10140,122128,1252060350,00,0.00,N,2,70, +20250527,10190,10210,10360,10040,121443,1240978880,00,0.00,N,5,-30, +20250526,10220,9690,10250,9640,229259,2310260220,00,0.00,N,2,380, +20250523,9840,9870,10070,9710,157918,1554303515,00,0.00,N,5,-20, +20250522,9860,10130,10210,9740,261683,2592737480,00,0.00,N,5,-380, +20250521,10240,10250,10570,10135,255042,2622050445,00,0.00,N,5,-10, +20250520,10250,10920,11060,10200,375505,3912696335,00,0.00,N,5,-730, +20250519,10980,10920,11170,10865,129270,1416050815,00,0.00,N,5,-270, 20250516,11250,11820,11860,11110,223688,2535986955,00,0.00,N,5,-580, 20250515,11830,12250,12250,11770,203947,2431490645,00,0.00,N,5,-380, 20250514,12210,12410,12410,12180,170138,2085686905,00,0.00,N,5,-220, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 689a89cca628..b1516648e77d 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14000,14020,14390,13580,842404,11668498435,00,0.00,N,5,-290, +20250624,14290,15150,15530,14110,1499196,22096824700,00,0.00,N,5,-20, +20250623,14310,13840,14530,13630,951715,13454251625,00,0.00,N,2,90, +20250620,14220,14400,14470,13750,1067492,15066760540,00,0.00,N,2,200, +20250619,14020,12890,14070,12690,1684636,22947206830,00,0.00,N,2,1250, +20250618,12770,12450,12900,12250,322438,4053382990,00,0.00,N,2,50, +20250617,12720,12860,13150,12370,373305,4766525965,00,0.00,N,5,-140, +20250616,12860,12450,12920,12010,489015,6149351960,00,0.00,N,2,580, +20250613,12280,12980,13100,12030,664360,8238382145,00,0.00,N,5,-990, +20250612,13270,13260,13450,12730,590644,7732342740,00,0.00,N,2,220, +20250611,13050,12480,13190,12300,1148782,14734145990,00,0.00,N,2,1040, +20250610,12010,12310,12310,11900,424798,5131916055,00,0.00,N,2,80, +20250609,11930,12460,12460,11860,1065345,12884913485,00,0.00,N,5,-1060, +20250605,12990,13820,13820,12800,747556,9839826430,00,0.00,N,5,-660, +20250604,13650,13660,13900,13110,705841,9532862550,00,0.00,N,5,-150, +20250602,13800,13600,14150,13280,1420434,19503706015,00,0.00,N,2,810, +20250530,12990,14200,14200,12870,846460,11256829265,00,0.00,N,5,-960, +20250529,13950,14140,14410,13910,449097,6311617965,00,0.00,N,2,50, +20250528,13900,14490,14500,13790,663130,9317075965,00,0.00,N,2,80, +20250527,13820,13920,14200,13700,456162,6327031475,00,0.00,N,5,-300, +20250526,14120,14080,14800,13920,1051675,15112087390,00,0.00,N,5,-250, +20250523,14370,13000,14590,12430,2921144,40872874070,00,0.00,N,2,1460, +20250522,12910,12830,13000,12600,358992,4599976615,00,0.00,N,5,-340, +20250521,13250,13610,13620,13100,417667,5549637425,00,0.00,N,2,60, +20250520,13190,13180,13700,12900,838502,11195310800,00,0.00,N,2,140, +20250519,13050,12640,13530,12400,1241905,16388951615,00,0.00,N,2,200, 20250516,12850,12600,13000,12400,790895,10100571210,00,0.00,N,2,40, 20250515,12810,11890,13070,11240,2749842,34387550765,00,0.00,N,2,1150, 20250514,11660,11110,11750,10910,619365,7021206590,00,0.00,N,2,700, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 4852f0313761..a167963e4a97 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11080,11300,11300,11030,21267,235769920,00,0.00,N,5,-220, +20250624,11300,11170,11350,10990,74873,830432570,00,0.00,N,2,150, +20250623,11150,11400,11550,11050,39463,439972275,00,0.00,N,5,-330, +20250620,11480,11640,11690,11450,33203,382480860,00,0.00,N,5,-160, +20250619,11640,11570,11690,11510,14932,173112960,00,0.00,N,2,70, +20250618,11570,11700,11730,11520,16425,190313010,00,0.00,N,5,-60, +20250617,11630,11600,11800,10930,40541,469047240,00,0.00,N,2,40, +20250616,11590,11770,11770,11510,23179,269169185,00,0.00,N,5,-300, +20250613,11890,11800,11890,11510,42298,492039600,00,0.00,N,2,210, +20250612,11680,11690,11800,11640,22711,265417990,00,0.00,N,5,-20, +20250611,11700,11780,11830,11600,19392,227376090,00,0.00,N,5,-70, +20250610,11770,11800,11800,11510,19709,230232325,00,0.00,N,2,10, +20250609,11760,11660,11810,11460,22070,257567970,00,0.00,N,2,100, +20250605,11660,11310,11680,11310,27278,313905940,00,0.00,N,2,270, +20250604,11390,11310,11440,11240,21936,248337940,00,0.00,N,2,120, +20250602,11270,11510,11530,11240,23317,263589795,00,0.00,N,5,-230, +20250530,11500,11730,11940,11220,52035,599106835,00,0.00,N,5,-260, +20250529,11760,11860,11980,11730,10359,121895800,00,0.00,N,5,-90, +20250528,11850,11860,11980,11800,14731,175055720,00,0.00,N,5,-10, +20250527,11860,11600,11860,11560,14795,172565440,00,0.00,N,2,200, +20250526,11660,11700,11830,11600,28826,337548380,00,0.00,N,5,-50, +20250523,11710,11930,12060,11600,32232,378333680,00,0.00,N,5,-280, +20250522,11990,11890,12240,11850,28486,342015500,00,0.00,N,5,-20, +20250521,12010,11880,12180,11870,13655,164465760,00,0.00,N,2,140, +20250520,11870,11800,11990,11730,24075,285327610,00,0.00,N,2,140, +20250519,11730,11940,12150,11720,30226,356789010,00,0.00,N,5,-200, 20250516,11930,12480,12480,11850,48030,576354765,00,0.00,N,5,-370, 20250515,12300,12350,12510,12250,22890,282301525,00,0.00,N,5,-190, 20250514,12490,12600,12600,12310,20692,256995360,00,0.00,N,5,-10, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 8472e14de18e..14d87f63fd74 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2145,2140,2145,2140,19,40700,00,0.00,N,3,0, +20250624,2145,2130,2145,2120,98,209355,00,0.00,N,3,0, +20250623,2145,2150,2150,2125,6228,13325050,00,0.00,N,3,0, +20250620,2145,2145,2145,2140,565,1209425,00,0.00,N,3,0, +20250619,2145,2150,2150,2145,1984,4265950,00,0.00,N,3,0, +20250618,2145,2150,2150,2135,7839,16818550,00,0.00,N,5,-5, +20250617,2150,2135,2150,2130,12,25630,00,0.00,N,3,0, +20250616,2150,2140,2150,2135,1647,3531785,00,0.00,N,3,0, +20250613,2150,2155,2155,2120,5020,10773745,00,0.00,N,5,-5, +20250612,2155,2155,2160,2150,2991,6444295,00,0.00,N,3,0, +20250611,2155,2170,2170,2155,1034,2229335,00,0.00,N,5,-15, +20250610,2170,2170,2175,2155,3739,8105455,00,0.00,N,5,-5, +20250609,2175,2165,2180,2150,8533,18504485,00,0.00,N,5,-5, +20250605,2180,2195,2200,2170,3608,7887020,00,0.00,N,5,-15, +20250604,2195,2180,2195,2180,5081,11126410,00,0.00,N,2,5, +20250602,2190,2170,2195,2170,264,573650,00,0.00,N,5,-5, +20250530,2195,2200,2200,2190,19,41655,00,0.00,N,2,5, +20250529,2190,2165,2195,2165,21,45895,00,0.00,N,5,-10, +20250528,2200,2200,2240,2185,5147,11323280,00,0.00,N,2,5, +20250527,2195,2175,2195,2170,205,448450,00,0.00,N,2,20, +20250526,2175,2190,2190,2170,2709,5878840,00,0.00,N,5,-5, +20250523,2180,2160,2200,2160,27,58475,00,0.00,N,5,-20, +20250522,2200,2200,2205,2195,13285,29227000,00,0.00,N,3,0, +20250521,2200,2200,2205,2190,8988,19774560,00,0.00,N,2,5, +20250520,2195,2180,2205,2175,12143,26511215,00,0.00,N,2,20, +20250519,2175,2170,2180,2170,2009,4370120,00,0.00,N,2,5, 20250516,2170,2165,2175,2165,2205,4784880,00,0.00,N,2,5, 20250515,2165,2170,2170,2140,31432,67506057,00,0.00,N,3,0, 20250514,2165,2160,2170,2155,3482,7535863,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index df52d773d7aa..0882c7de24e8 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3800,3740,4170,3740,2985601,11936820895,00,0.00,N,2,65, +20250624,3735,3640,3780,3630,283397,1047661336,00,0.00,N,2,95, +20250623,3640,3705,3710,3500,380625,1363308256,00,0.00,N,5,-115, +20250620,3755,3830,3835,3735,292854,1105657045,00,0.00,N,5,-110, +20250619,3865,3850,4040,3750,814837,3186318908,00,0.00,N,2,35, +20250618,3830,3750,3835,3650,238770,893192371,00,0.00,N,2,110, +20250617,3720,3765,3890,3635,404090,1516017835,00,0.00,N,3,0, +20250616,3720,3585,3745,3510,363689,1322995763,00,0.00,N,2,90, +20250613,3630,3840,3855,3620,532730,1968336980,00,0.00,N,5,-230, +20250612,3860,3900,3925,3825,481928,1861540149,00,0.00,N,5,-105, +20250611,3965,3975,4025,3900,616298,2446571937,00,0.00,N,3,0, +20250610,3965,3990,4140,3850,1120031,4454297741,00,0.00,N,5,-25, +20250609,3990,4190,4190,3855,1429520,5697515096,00,0.00,N,5,-110, +20250605,4100,3555,4315,3550,8256864,33300866718,00,0.00,N,2,575, +20250604,3525,3470,3530,3415,222931,775385162,00,0.00,N,2,55, +20250602,3470,3405,3470,3350,167601,574700609,00,0.00,N,2,35, +20250530,3435,3540,3635,3435,446900,1572879505,00,0.00,N,5,-105, +20250529,3540,3620,3635,3540,331125,1186750582,00,0.00,N,5,-75, +20250528,3615,3755,3775,3525,710319,2591154691,00,0.00,N,5,-90, +20250527,3705,3655,3710,3615,605362,2217256473,00,0.00,N,5,-15, +20250526,3720,3790,3960,3655,1680120,6338526197,00,0.00,N,2,30, +20250523,3690,3500,3820,3335,5600677,20344080807,00,0.00,N,2,190, +20250522,3500,3120,4065,3090,11860211,44402972147,00,0.00,N,2,370, +20250521,3130,3060,3160,3020,102578,318404340,00,0.00,N,2,70, +20250520,3060,3105,3260,3050,175544,550205690,00,0.00,N,5,-70, +20250519,3130,3150,3225,3040,130713,405373505,00,0.00,N,5,-45, 20250516,3175,3295,3320,3160,113474,363872569,00,0.00,N,5,-115, 20250515,3290,3335,3380,3280,104443,345361305,00,0.00,N,5,-115, 20250514,3405,3360,3420,3325,82845,279570375,00,0.00,N,2,45, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index d19712970bf8..dc08361531de 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,73 +1,99 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,6540,6540,6600,6420,71324,463248480,00,0.00,N,5,-50, -20250515,6590,6730,6820,6560,138890,928687895,00,0.00,N,5,-140, -20250514,6730,6660,6930,6530,225098,1513255275,00,0.00,N,3,0, -20250513,6730,6490,6790,6280,186927,1210314025,00,0.00,N,2,310, -20250512,6420,6100,6480,6100,208570,1313091390,00,0.00,N,2,280, -20250509,6140,6210,6250,6000,81637,501841515,00,0.00,N,5,-70, -20250508,6210,6020,6420,6000,127079,790540375,00,0.00,N,2,210, -20250507,6000,6250,6330,5980,140505,854467385,00,0.00,N,5,-240, -20250502,6240,6250,6590,6000,532163,3372076120,00,0.00,N,2,240, -20250430,6000,5980,6000,5870,87220,518050330,00,0.00,N,2,20, -20250429,5980,5830,6120,5820,267206,1606047040,00,0.00,N,2,150, -20250428,5830,5870,5940,5800,61075,357888250,00,0.00,N,5,-40, -20250425,5870,5750,5870,5590,37991,217738850,00,0.00,N,2,180, -20250424,5690,5820,5870,5560,54395,310675865,00,0.00,N,5,-10, -20250423,5700,5500,5960,5450,150808,867238705,00,0.00,N,2,290, -20250422,5410,5630,5720,5410,25016,138835795,00,0.00,N,5,-220, -20250421,5630,5630,5720,5540,18396,103864125,00,0.00,N,5,-30, -20250418,5660,5940,5960,5640,37035,211741900,00,0.00,N,5,-170, -20250417,5830,5610,5910,5510,82679,477315750,00,0.00,N,2,230, -20250416,5600,5650,5650,5510,34583,192614780,00,0.00,N,5,-50, -20250415,5650,5550,5650,5380,46435,257643280,00,0.00,N,2,90, -20250414,5560,5500,5560,5450,56791,312314220,00,0.00,N,2,20, -20250411,5540,5030,5720,4960,174896,949791930,00,0.00,N,2,510, -20250410,5030,4895,5060,4750,53063,263225222,00,0.00,N,2,280, -20250409,4750,4760,4980,4635,58710,279737690,00,0.00,N,5,-160, -20250408,4910,4925,5090,4870,64985,322170284,00,0.00,N,2,10, -20250407,4900,5100,5100,4760,131451,640553663,00,0.00,N,5,-300, -20250404,5200,5330,5630,4985,129178,674813790,00,0.00,N,5,-80, -20250403,5280,5210,5460,5160,30578,161841345,00,0.00,N,5,-20, -20250402,5300,5670,5670,5290,39954,215638300,00,0.00,N,5,-320, -20250401,5620,5330,5660,5330,42431,236491235,00,0.00,N,2,290, -20250331,5330,5750,5760,5320,49102,266854975,00,0.00,N,5,-230, -20250328,5560,5740,5780,5530,46735,262323870,00,0.00,N,5,-180, -20250327,5740,5760,5910,5730,22267,128635140,00,0.00,N,5,-60, -20250326,5800,5820,5850,5710,18364,106222895,00,0.00,N,3,0, -20250325,5800,5890,5890,5750,25403,147158005,00,0.00,N,5,-10, -20250324,5810,5720,5880,5700,23642,136728340,00,0.00,N,2,120, -20250321,5690,5710,5800,5630,24194,137479210,00,0.00,N,5,-20, -20250320,5710,5930,5940,5710,68615,398100145,00,0.00,N,5,-170, -20250319,5880,6020,6060,5860,70482,418524680,00,0.00,N,5,-140, -20250318,6020,5830,6370,5790,293202,1792108955,00,0.00,N,2,190, -20250317,5830,5880,5920,5650,55067,317559040,00,0.00,N,2,20, -20250314,5810,5710,5870,5690,44526,256176030,00,0.00,N,2,100, -20250313,5710,5840,5990,5710,42967,249798285,00,0.00,N,5,-130, -20250312,5840,5770,5930,5700,58985,342572145,00,0.00,N,2,90, -20250311,5750,5700,5880,5650,64333,368929090,00,0.00,N,5,-190, -20250310,5940,5760,6050,5670,75784,448144445,00,0.00,N,2,180, -20250307,5760,6210,6210,5720,200890,1195286960,00,0.00,N,5,-480, -20250306,6240,6260,6270,6040,110408,679745700,00,0.00,N,2,70, -20250305,6170,6150,6340,6110,121140,750941885,00,0.00,N,2,60, -20250304,6110,6480,6570,6010,194807,1205499115,00,0.00,N,5,-420, -20250228,6530,6500,7050,6430,1000770,6724277780,00,0.00,N,5,-140, -20250227,6670,6370,6750,6320,1030071,6791928880,00,0.00,N,2,390, -20250226,6280,6290,6420,6200,215142,1351783410,00,0.00,N,5,-160, -20250225,6440,6190,7000,6190,2034142,13546186670,00,0.00,N,2,200, -20250224,6240,5870,6240,5780,101256,612271940,00,0.00,N,2,230, -20250221,6010,5990,6110,5940,125251,752957190,00,0.00,N,2,10, -20250220,6000,6400,6930,5950,2422622,15836179030,00,0.00,N,5,-180, -20250219,6180,6060,6230,6000,151522,931692680,00,0.00,N,2,90, -20250218,6090,6200,6230,5960,171031,1035800240,00,0.00,N,5,-110, -20250217,6200,6020,6290,5970,262538,1608268300,00,0.00,N,2,300, -20250214,5900,6000,6030,5870,136297,809634300,00,0.00,N,5,-90, -20250213,5990,6180,6180,5870,209399,1248047300,00,0.00,N,5,-30, -20250212,6020,6090,6370,5920,959890,5907145240,00,0.00,N,2,60, -20250211,5960,5350,6130,5350,1840654,10791016450,00,0.00,N,2,610, -20250210,5350,5250,5410,5220,103371,551980120,00,0.00,N,2,100, -20250207,5250,5200,5290,5150,77342,404517930,00,0.00,N,2,50, -20250206,5200,5450,5460,5160,191774,1011381490,00,0.00,N,5,-240, -20250205,5440,5490,5600,5420,135739,744100260,00,0.00,N,5,-50, +20250625,3395,3845,3900,3395,1038318,3832851704,00,0.00,N,5,-310, +20250624,3705,3815,3950,3565,1468374,5556372010,00,0.00,N,3,0, +20250623,3705,3900,4190,3670,2775087,10659143222,00,0.00,N,5,-110, +20250620,3815,3130,3815,3120,4197772,15254708004,00,0.00,N,1,880, +20250619,2935,3025,3025,2930,49751,147200990,00,0.00,N,5,-30, +20250618,2965,2980,2990,2940,29688,88120481,00,0.00,N,2,5, +20250617,2960,2990,3040,2950,102005,303706009,00,0.00,N,5,-40, +20250616,3000,3020,3150,2980,74313,224083490,00,0.00,N,5,-20, +20250613,3020,3260,3285,3000,235922,730256468,00,0.00,N,5,-220, +20250612,3240,3595,3650,3210,734547,2416749898,01,-50.00,N,5,-260, +20250611,3500,3425,3615,3415,809878,2857175480,00,0.00,N,2,90, +20250610,3410,3420,3480,3365,208394,709775245,00,0.00,N,2,25, +20250609,3385,3400,3470,3360,244936,835008850,00,0.00,N,5,-35, +20250605,3420,3330,3460,3330,262356,894917015,00,0.00,N,2,95, +20250604,3325,3360,3450,3210,117424,389683455,00,0.00,N,5,-25, +20250602,3350,3245,3450,3245,324308,1082625130,00,0.00,N,2,110, +20250530,3240,3210,3275,3165,100114,323577930,00,0.00,N,2,60, +20250529,3180,3285,3345,3150,217706,705127800,00,0.00,N,5,-65, +20250528,3245,3265,3305,3200,100070,323967070,00,0.00,N,5,-20, +20250527,3265,3115,3275,3085,191294,616163255,00,0.00,N,2,140, +20250526,3125,3185,3205,3075,211248,657867850,00,0.00,N,5,-60, +20250523,3185,3225,3225,3140,111376,352906730,00,0.00,N,5,-40, +20250522,3225,3235,3280,3170,170888,550125740,00,0.00,N,5,-10, +20250521,3235,3255,3325,3235,140618,461306390,00,0.00,N,5,-20, +20250520,3255,3075,3360,3075,187228,601394210,00,0.00,N,2,165, +20250519,3090,3260,3285,3065,362108,1131911900,00,0.00,N,5,-180, +20250516,3270,3270,3300,3210,142648,463248480,00,0.00,N,5,-25, +20250515,3295,3365,3410,3280,277780,928687895,00,0.00,N,5,-70, +20250514,3365,3330,3465,3265,450196,1513255275,00,0.00,N,3,0, +20250513,3365,3245,3395,3140,373854,1210314025,00,0.00,N,2,155, +20250512,3210,3050,3240,3050,417140,1313091390,00,0.00,N,2,140, +20250509,3070,3105,3125,3000,163274,501841515,00,0.00,N,5,-35, +20250508,3105,3010,3210,3000,254158,790540375,00,0.00,N,2,105, +20250507,3000,3125,3165,2990,281010,854467385,00,0.00,N,5,-120, +20250502,3120,3125,3295,3000,1064326,3372076120,00,0.00,N,2,120, +20250430,3000,2990,3000,2935,174440,518050330,00,0.00,N,2,10, +20250429,2990,2915,3060,2910,534412,1606047040,00,0.00,N,2,75, +20250428,2915,2935,2970,2900,122150,357888250,00,0.00,N,5,-20, +20250425,2935,2875,2935,2795,75982,217738850,00,0.00,N,2,90, +20250424,2845,2910,2935,2780,108790,310675865,00,0.00,N,5,-5, +20250423,2850,2750,2980,2725,301616,867238705,00,0.00,N,2,145, +20250422,2705,2815,2860,2705,50032,138835795,00,0.00,N,5,-110, +20250421,2815,2815,2860,2770,36792,103864125,00,0.00,N,5,-15, +20250418,2830,2970,2980,2820,74070,211741900,00,0.00,N,5,-85, +20250417,2915,2805,2955,2755,165358,477315750,00,0.00,N,2,115, +20250416,2800,2825,2825,2755,69166,192614780,00,0.00,N,5,-25, +20250415,2825,2775,2825,2690,92870,257643280,00,0.00,N,2,45, +20250414,2780,2750,2780,2725,113582,312314220,00,0.00,N,2,10, +20250411,2770,2515,2860,2480,349792,949791930,00,0.00,N,2,255, +20250410,2515,2447,2530,2375,106126,263225222,00,0.00,N,2,140, +20250409,2375,2380,2490,2317,117420,279737690,00,0.00,N,5,-80, +20250408,2455,2462,2545,2435,129970,322170284,00,0.00,N,2,5, +20250407,2450,2550,2550,2380,262902,640553663,00,0.00,N,5,-150, +20250404,2600,2665,2815,2492,258356,674813790,00,0.00,N,5,-40, +20250403,2640,2605,2730,2580,61156,161841345,00,0.00,N,5,-10, +20250402,2650,2835,2835,2645,79908,215638300,00,0.00,N,5,-160, +20250401,2810,2665,2830,2665,84862,236491235,00,0.00,N,2,145, +20250331,2665,2875,2880,2660,98204,266854975,00,0.00,N,5,-115, +20250328,2780,2870,2890,2765,93470,262323870,00,0.00,N,5,-90, +20250327,2870,2880,2955,2865,44534,128635140,00,0.00,N,5,-30, +20250326,2900,2910,2925,2855,36728,106222895,00,0.00,N,3,0, +20250325,2900,2945,2945,2875,50806,147158005,00,0.00,N,5,-5, +20250324,2905,2860,2940,2850,47284,136728340,00,0.00,N,2,60, +20250321,2845,2855,2900,2815,48388,137479210,00,0.00,N,5,-10, +20250320,2855,2965,2970,2855,137230,398100145,00,0.00,N,5,-85, +20250319,2940,3010,3030,2930,140964,418524680,00,0.00,N,5,-70, +20250318,3010,2915,3185,2895,586404,1792108955,00,0.00,N,2,95, +20250317,2915,2940,2960,2825,110134,317559040,00,0.00,N,2,10, +20250314,2905,2855,2935,2845,89052,256176030,00,0.00,N,2,50, +20250313,2855,2920,2995,2855,85934,249798285,00,0.00,N,5,-65, +20250312,2920,2885,2965,2850,117970,342572145,00,0.00,N,2,45, +20250311,2875,2850,2940,2825,128666,368929090,00,0.00,N,5,-95, +20250310,2970,2880,3025,2835,151568,448144445,00,0.00,N,2,90, +20250307,2880,3105,3105,2860,401780,1195286960,00,0.00,N,5,-240, +20250306,3120,3130,3135,3020,220816,679745700,00,0.00,N,2,35, +20250305,3085,3075,3170,3055,242280,750941885,00,0.00,N,2,30, +20250304,3055,3240,3285,3005,389614,1205499115,00,0.00,N,5,-210, +20250228,3265,3250,3525,3215,2001540,6724277780,00,0.00,N,5,-70, +20250227,3335,3185,3375,3160,2060142,6791928880,00,0.00,N,2,195, +20250226,3140,3145,3210,3100,430284,1351783410,00,0.00,N,5,-80, +20250225,3220,3095,3500,3095,4068284,13546186670,00,0.00,N,2,100, +20250224,3120,2935,3120,2890,202512,612271940,00,0.00,N,2,115, +20250221,3005,2995,3055,2970,250502,752957190,00,0.00,N,2,5, +20250220,3000,3200,3465,2975,4845244,15836179030,00,0.00,N,5,-90, +20250219,3090,3030,3115,3000,303044,931692680,00,0.00,N,2,45, +20250218,3045,3100,3115,2980,342062,1035800240,00,0.00,N,5,-55, +20250217,3100,3010,3145,2985,525076,1608268300,00,0.00,N,2,150, +20250214,2950,3000,3015,2935,272594,809634300,00,0.00,N,5,-45, +20250213,2995,3090,3090,2935,418798,1248047300,00,0.00,N,5,-15, +20250212,3010,3045,3185,2960,1919780,5907145240,00,0.00,N,2,30, +20250211,2980,2675,3065,2675,3681308,10791016450,00,0.00,N,2,305, +20250210,2675,2625,2705,2610,206742,551980120,00,0.00,N,2,50, +20250207,2625,2600,2645,2575,154684,404517930,00,0.00,N,2,25, +20250206,2600,2725,2730,2580,383548,1011381490,00,0.00,N,5,-120, +20250205,2720,2745,2800,2710,271478,744100260,00,0.00,N,5,-25, 20250204,5490,5600,5640,5460,237898,1316652330,00,0.00,N,5,-130, 20250203,5620,5540,5700,5320,381745,2094827080,00,0.00,N,2,70, 20250131,5550,5450,6130,5200,4138586,23898135780,00,0.00,N,2,440, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index b25d51361727..8af32c4b85a7 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2035,2030,2035,2030,22570,45823715,00,0.00,N,2,5, +20250624,2030,2030,2080,2030,131221,267628210,00,0.00,N,3,0, +20250623,2030,2035,2040,2030,10846,22077764,00,0.00,N,5,-5, +20250620,2035,2035,2040,2030,40688,82692223,00,0.00,N,5,-5, +20250619,2040,2030,2040,2030,3424,6951500,00,0.00,N,3,0, +20250618,2040,2030,2040,2030,14623,29730710,00,0.00,N,3,0, +20250617,2040,2030,2040,2030,19299,39224985,00,0.00,N,2,5, +20250616,2035,2030,2045,2030,123001,250932878,00,0.00,N,3,0, +20250613,2035,2030,2045,2030,20187,41058116,00,0.00,N,3,0, +20250612,2035,2030,2040,2030,10135,20654380,00,0.00,N,5,-5, +20250611,2040,2030,2040,2030,23434,47716675,00,0.00,N,2,5, +20250610,2035,2040,2045,2035,18644,37996070,00,0.00,N,5,-5, +20250609,2040,2030,2040,2030,30038,61142567,00,0.00,N,2,10, +20250605,2030,2030,2035,2030,44287,90052885,00,0.00,N,3,0, +20250604,2030,2025,2035,2025,28147,57125739,00,0.00,N,3,0, +20250602,2030,2025,2030,2025,5051,10229095,00,0.00,N,3,0, +20250530,2030,2025,2030,2025,6579,13333290,00,0.00,N,3,0, +20250529,2030,2025,2030,2025,8701,17619832,00,0.00,N,2,5, +20250528,2025,2020,2030,2020,10371,21029790,00,0.00,N,5,-5, +20250527,2030,2025,2030,2025,4254,8617703,00,0.00,N,3,0, +20250526,2030,2020,2030,2020,47203,95459055,00,0.00,N,3,0, +20250523,2030,2020,2030,2020,9322,18887562,00,0.00,N,3,0, +20250522,2030,2020,2030,2015,48499,98070522,00,0.00,N,2,10, +20250521,2020,2015,2025,2010,29797,60095785,00,0.00,N,2,10, +20250520,2010,2010,2020,2010,17512,35272785,00,0.00,N,3,0, +20250519,2010,2010,2010,2005,4815,9669860,00,0.00,N,3,0, 20250516,2010,2010,2010,2000,22449,44997381,00,0.00,N,2,5, 20250515,2005,2005,2005,2000,9781,19576459,00,0.00,N,2,5, 20250514,2000,2005,2010,2000,20321,40695925,00,0.00,N,5,-5, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index a5a84eeaf4f9..56bcbe239938 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2160,2155,2160,2155,213,460075,00,0.00,N,3,0, +20250624,2160,2110,2160,2110,371,789505,00,0.00,N,2,20, +20250623,2140,2160,2165,2110,3769,8037690,00,0.00,N,5,-20, +20250620,2160,2160,2160,2155,1549,3341595,00,0.00,N,5,-5, +20250619,2165,2150,2165,2140,15388,33231269,00,0.00,N,3,0, +20250618,2165,2125,2165,2125,2258,4872015,00,0.00,N,3,0, +20250617,2165,2165,2165,2150,3543,7644585,00,0.00,N,2,10, +20250616,2155,2145,2160,2135,11978,25638420,00,0.00,N,2,5, +20250613,2150,2145,2165,2145,13952,30022925,00,0.00,N,5,-10, +20250612,2160,2160,2170,2160,6069,13114115,00,0.00,N,5,-15, +20250611,2175,2165,2180,2160,4162,9046490,00,0.00,N,2,10, +20250610,2165,2170,2170,2160,13721,29689032,00,0.00,N,5,-10, +20250609,2175,2155,2175,2155,3476,7541045,00,0.00,N,2,15, +20250605,2160,2160,2160,2155,712,1534870,00,0.00,N,5,-10, +20250604,2170,2170,2170,2170,1,2170,00,0.00,N,3,0, +20250602,2170,2165,2170,2160,4794,10401375,00,0.00,N,3,0, +20250530,2170,2160,2170,2145,1783,3851425,00,0.00,N,2,15, +20250529,2155,2150,2160,2145,3582,7699470,00,0.00,N,5,-5, +20250528,2160,2145,2160,2145,3090,6673200,00,0.00,N,2,5, +20250527,2155,2160,2160,2150,5176,11152920,00,0.00,N,3,0, +20250526,2155,2145,2165,2145,796,1710905,00,0.00,N,5,-10, +20250523,2165,2160,2165,2145,9736,20963310,00,0.00,N,2,5, +20250522,2160,2150,2170,2145,3400,7327370,00,0.00,N,2,10, +20250521,2150,2140,2155,2140,10073,21656500,00,0.00,N,2,10, +20250520,2140,2125,2150,2125,3076,6578640,00,0.00,N,2,20, +20250519,2120,2120,2145,2115,11710,24841785,00,0.00,N,3,0, 20250516,2120,2115,2120,2110,22152,46795365,00,0.00,N,3,0, 20250515,2120,2120,2120,2115,15110,31971560,00,0.00,N,3,0, 20250514,2120,2120,2132,2110,5518,11696892,00,0.00,N,2,5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 8c4381f26e27..3835050cb461 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7150,7260,7260,7100,48336,346069865,00,0.00,N,5,-110, +20250624,7260,7140,7300,7130,69812,502375710,00,0.00,N,2,120, +20250623,7140,7260,7270,7010,76890,546292635,00,0.00,N,5,-150, +20250620,7290,7250,7500,7110,73034,530511690,00,0.00,N,2,80, +20250619,7210,7420,7450,7130,100229,726354405,00,0.00,N,5,-160, +20250618,7370,6800,7420,6800,516923,3738295710,00,0.00,N,2,500, +20250617,6870,7090,7120,6810,55171,382571390,00,0.00,N,5,-220, +20250616,7090,6750,7100,6690,60497,420332410,00,0.00,N,2,290, +20250613,6800,7130,7160,6790,87021,598683720,00,0.00,N,5,-270, +20250612,7070,7150,7170,6990,53410,377275920,00,0.00,N,5,-90, +20250611,7160,7050,7280,7020,88304,632792050,00,0.00,N,2,40, +20250610,7120,7200,7290,7070,90709,649610855,00,0.00,N,5,-80, +20250609,7200,7000,7200,7000,67313,479980720,00,0.00,N,2,150, +20250605,7050,7030,7110,6960,54371,381492210,00,0.00,N,5,-20, +20250604,7070,6750,7090,6750,60672,424552875,00,0.00,N,2,250, +20250602,6820,6710,6960,6670,40949,280272185,00,0.00,N,2,140, +20250530,6680,6980,7000,6680,57102,388413920,00,0.00,N,5,-300, +20250529,6980,7060,7060,6930,37024,259305360,00,0.00,N,5,-80, +20250528,7060,6830,7080,6830,55237,386077800,00,0.00,N,2,230, +20250527,6830,6820,6940,6730,35556,241741595,00,0.00,N,5,-40, +20250526,6870,6710,6880,6680,33387,227145325,00,0.00,N,2,30, +20250523,6840,6730,6880,6600,72303,488206530,00,0.00,N,2,30, +20250522,6810,7000,7100,6760,62225,426728005,00,0.00,N,5,-290, +20250521,7100,6920,7270,6920,75886,539326900,00,0.00,N,2,150, +20250520,6950,6950,7170,6850,72633,504749815,00,0.00,N,2,50, +20250519,6900,7030,7270,6870,125033,879400385,00,0.00,N,5,-130, 20250516,7030,7280,7290,6910,138195,978290175,00,0.00,N,5,-250, 20250515,7280,7380,7470,7230,114035,836124510,00,0.00,N,5,-140, 20250514,7420,7300,7440,7180,163223,1197050000,00,0.00,N,2,110, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 4c52ba2d250f..75a8e82caa59 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,8820,9000,9420,8710,1011279,9153996865,00,0.00,N,5,-180, +20250624,9000,8880,9470,8820,1530459,13939269415,00,0.00,N,5,-2350, +20250623,11350,11840,12400,11270,6063881,71585668500,00,0.00,N,2,1240, +20250620,10110,10710,10930,10110,925077,9649557165,00,0.00,N,5,-1190, +20250619,11300,10660,12130,10450,4698501,52991030520,00,0.00,N,2,160, +20250618,11140,10560,11920,10190,5001311,55736632955,00,0.00,N,2,770, +20250617,10370,10010,11230,9820,5876796,62667056055,00,0.00,N,5,-340, +20250616,10710,11930,11940,10450,2263461,24893626785,00,0.00,N,5,-780, +20250613,11490,9240,11910,9160,10808738,118179833155,00,0.00,N,2,2030, +20250612,9460,8840,9460,8670,833962,7640818160,00,0.00,N,2,790, +20250611,8670,8710,8760,8630,52123,452363835,00,0.00,N,3,0, +20250610,8670,8710,8750,8620,58918,512164875,00,0.00,N,5,-20, +20250609,8690,8580,8720,8550,61292,530409505,00,0.00,N,2,140, +20250605,8550,8630,8680,8500,81615,699463890,00,0.00,N,5,-80, +20250604,8630,8630,8840,8540,77237,667586710,00,0.00,N,2,20, +20250602,8610,8650,8850,8570,223127,1947923920,00,0.00,N,2,170, +20250530,8440,8600,8600,8380,60489,511145735,00,0.00,N,5,-120, +20250529,8560,8530,8690,8510,66096,568076400,00,0.00,N,2,30, +20250528,8530,8550,8680,8450,58428,499204405,00,0.00,N,2,60, +20250527,8470,8520,8650,8370,70166,596102170,00,0.00,N,5,-100, +20250526,8570,8300,8910,8300,225118,1951628585,00,0.00,N,2,220, +20250523,8350,8410,8460,8200,68816,572852495,00,0.00,N,5,-60, +20250522,8410,8680,8700,8400,74204,629251500,00,0.00,N,5,-290, +20250521,8700,8420,8820,8420,90773,780392065,00,0.00,N,2,280, +20250520,8420,8530,8680,8290,97351,818951695,00,0.00,N,5,-60, +20250519,8480,9100,9100,8200,147732,1273433360,00,0.00,N,5,-620, 20250516,9100,8930,9190,8810,238956,2164497870,00,0.00,N,2,250, 20250515,8850,9220,9360,8850,251299,2290661620,00,0.00,N,5,-220, 20250514,9070,9190,9190,8990,175140,1592999080,00,0.00,N,5,-90, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 1d3b7b643a4d..83669ab68917 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,20350,21250,21400,20300,1553679,32205662500,00,0.00,N,5,-1250, +20250624,21600,21700,23650,20850,7898061,175354772295,00,0.00,N,2,2180, +20250623,19420,17540,20900,17410,5726098,112403295390,00,0.00,N,2,1690, +20250620,17730,17290,18200,17290,1060214,18922596410,00,0.00,N,2,380, +20250619,17350,17490,17860,17300,489226,8596637400,00,0.00,N,2,10, +20250618,17340,17300,17470,17250,256347,4446184290,00,0.00,N,5,-260, +20250617,17600,17520,17980,17020,697337,12166495310,00,0.00,N,2,160, +20250616,17440,16940,17440,16780,399817,6821292870,00,0.00,N,3,0, +20250613,17440,18190,18290,17440,494957,8734703160,00,0.00,N,5,-260, +20250612,17700,17860,17990,17620,365837,6491479400,00,0.00,N,5,-190, +20250611,17890,18030,18030,17800,294609,5263214080,00,0.00,N,5,-50, +20250610,17940,18200,18350,17940,360121,6510104525,00,0.00,N,5,-230, +20250609,18170,18200,18230,17800,414765,7481835080,00,0.00,N,2,70, +20250605,18100,18250,18250,17920,363755,6571208735,00,0.00,N,5,-80, +20250604,18180,18110,18320,17920,520671,9439731595,00,0.00,N,2,650, +20250602,17530,17320,17550,17090,247929,4299822700,00,0.00,N,2,250, +20250530,17280,17780,17950,17200,434188,7554135570,00,0.00,N,5,-500, +20250529,17780,18120,18220,17780,318798,5712669320,00,0.00,N,2,70, +20250528,17710,18200,18350,17600,534918,9622502370,00,0.00,N,5,-320, +20250527,18030,18490,18620,17920,454937,8239641165,00,0.00,N,5,-280, +20250526,18310,18060,18680,17960,453160,8336460025,00,0.00,N,5,-70, +20250523,18380,18840,18840,18360,349477,6476446725,00,0.00,N,5,-210, +20250522,18590,18980,19100,18440,522419,9736964425,00,0.00,N,5,-750, +20250521,19340,19680,19790,19280,468141,9090404055,00,0.00,N,5,-320, +20250520,19660,19900,20300,19410,836983,16608278360,00,0.00,N,5,-20, +20250519,19680,20300,20300,19260,859101,16923746490,00,0.00,N,5,-670, 20250516,20350,20200,21500,20050,2575415,53333197725,00,0.00,N,2,200, 20250515,20150,20900,21500,19360,2526693,50996755825,00,0.00,N,2,180, 20250514,19970,19230,20000,19020,2245056,43720882265,00,0.00,N,2,1070, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index c527615e9754..489f5e327bb2 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16090,17050,17100,16020,237831,3891958085,00,0.00,N,5,-1090, +20250624,17180,17550,17850,16980,291783,5027812550,00,0.00,N,5,-360, +20250623,17540,15800,17750,15600,1404168,23968579350,00,0.00,N,2,1240, +20250620,16300,17200,17250,16260,520757,8608411725,00,0.00,N,5,-800, +20250619,17100,19350,19800,16840,2085583,37769503380,00,0.00,N,2,260, +20250618,16840,12800,16840,12800,2251550,35156995540,00,0.00,N,1,3880, +20250617,12960,13060,13300,12770,48393,628482635,00,0.00,N,5,-210, +20250616,13170,12720,13580,12700,123996,1618372325,00,0.00,N,2,450, +20250613,12720,13030,13180,12520,50806,647091750,00,0.00,N,5,-370, +20250612,13090,13140,13240,12910,49243,642928135,00,0.00,N,5,-140, +20250611,13230,13250,13500,13130,26255,348136030,00,0.00,N,5,-60, +20250610,13290,13600,13600,13150,23373,310004460,00,0.00,N,5,-160, +20250609,13450,13200,13580,13200,40923,550345810,00,0.00,N,2,250, +20250605,13200,13470,13470,13000,30255,399721850,00,0.00,N,5,-160, +20250604,13360,12500,13580,12400,149896,1964123135,00,0.00,N,2,960, +20250602,12400,12300,12470,12160,25348,312416320,00,0.00,N,2,140, +20250530,12260,12700,12700,12250,36974,458277190,00,0.00,N,5,-380, +20250529,12640,12850,12980,12420,48450,608567550,00,0.00,N,5,-210, +20250528,12850,12800,13560,12700,75979,992361705,00,0.00,N,2,140, +20250527,12710,12360,12830,12360,26623,337398960,00,0.00,N,2,260, +20250526,12450,12630,12630,12300,40935,508253890,00,0.00,N,5,-180, +20250523,12630,12700,12790,12540,16270,205741050,00,0.00,N,5,-70, +20250522,12700,12950,13000,12400,38728,486564665,00,0.00,N,5,-330, +20250521,13030,13200,13330,12950,29472,386729340,00,0.00,N,5,-70, +20250520,13100,13120,13390,13020,28050,370972795,00,0.00,N,5,-100, +20250519,13200,13450,13630,13030,37379,490074380,00,0.00,N,5,-250, 20250516,13450,13430,13790,13160,71595,963159230,00,0.00,N,5,-450, 20250515,13900,14280,14290,13790,64926,896250380,00,0.00,N,5,-280, 20250514,14180,13800,14230,13620,59880,835363120,00,0.00,N,2,470, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index e4bf8755cb12..4402ddb18fac 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2050,2045,2055,2045,10512,21549075,00,0.00,N,3,0, +20250624,2050,2045,2050,2035,74660,152560725,00,0.00,N,2,5, +20250623,2045,2045,2050,2040,18273,37320835,00,0.00,N,3,0, +20250620,2045,2040,2045,2035,20176,41059275,00,0.00,N,2,5, +20250619,2040,2045,2050,2035,51425,104907080,00,0.00,N,5,-5, +20250618,2045,2040,2050,2040,5745,11765455,00,0.00,N,3,0, +20250617,2045,2040,2045,2035,16374,33328220,00,0.00,N,2,5, +20250616,2040,2040,2050,2035,36720,75187850,00,0.00,N,5,-5, +20250613,2045,2040,2045,2035,6807,13873625,00,0.00,N,2,5, +20250612,2040,2040,2040,2030,33290,67709275,00,0.00,N,3,0, +20250611,2040,2040,2045,2035,10006,20398876,00,0.00,N,5,-10, +20250610,2050,2040,2050,2035,12717,25975724,00,0.00,N,2,5, +20250609,2045,2040,2045,2030,20383,41553722,00,0.00,N,2,5, +20250605,2040,2030,2040,2030,14199,28868505,00,0.00,N,2,5, +20250604,2035,2035,2040,2030,1331,2692460,00,0.00,N,5,-5, +20250602,2040,2040,2040,2030,6143,12477390,00,0.00,N,3,0, +20250530,2040,2035,2040,2035,1726,3512585,00,0.00,N,3,0, +20250529,2040,2030,2040,2030,28117,57215085,00,0.00,N,2,5, +20250528,2035,2030,2035,2025,15334,31171705,00,0.00,N,3,0, +20250527,2035,2030,2035,2020,4365,8839165,00,0.00,N,3,0, +20250526,2035,2025,2035,2025,16008,32428399,00,0.00,N,2,5, +20250523,2030,2025,2030,2025,13792,27932926,00,0.00,N,2,5, +20250522,2025,2020,2030,2020,7230,14643220,00,0.00,N,3,0, +20250521,2025,2025,2035,2020,33936,68556260,00,0.00,N,5,-5, +20250520,2030,2020,2035,2020,73806,149493438,00,0.00,N,2,5, +20250519,2025,2015,2030,2015,9933,20147725,00,0.00,N,2,5, 20250516,2020,2015,2025,2015,17609,35588055,00,0.00,N,3,0, 20250515,2020,2015,2020,2010,15780,31729320,00,0.00,N,3,0, 20250514,2020,2005,2020,2005,19646,39544785,00,0.00,N,2,10, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index d0b76d88fdd6..e764314b77f3 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2155,2155,2155,2150,1098,2363065,00,0.00,N,5,-5, +20250624,2160,2160,2165,2155,769,1661025,00,0.00,N,5,-5, +20250623,2165,2175,2175,2155,1329,2878810,00,0.00,N,5,-5, +20250620,2170,2170,2175,2160,11555,25022600,00,0.00,N,3,0, +20250619,2170,2165,2175,2165,2104,4571460,00,0.00,N,3,0, +20250618,2170,2170,2175,2165,808,1752370,00,0.00,N,3,0, +20250617,2170,2175,2175,2160,4197,9089645,00,0.00,N,3,0, +20250616,2170,2160,2180,2155,16655,36110195,00,0.00,N,2,5, +20250613,2165,2190,2190,2165,1705,3696702,00,0.00,N,5,-15, +20250612,2180,2180,2185,2170,13982,30420840,00,0.00,N,5,-15, +20250611,2195,2215,2215,2180,14438,31607475,00,0.00,N,2,5, +20250610,2190,2195,2195,2190,22,48190,00,0.00,N,3,0, +20250609,2190,2200,2220,2175,11023,24077915,00,0.00,N,5,-5, +20250605,2195,2200,2220,2195,18060,39769125,00,0.00,N,5,-5, +20250604,2200,2205,2205,2195,7663,16850805,00,0.00,N,5,-5, +20250602,2205,2200,2210,2195,43512,95724946,00,0.00,N,2,10, +20250530,2195,2185,2195,2185,1069,2341250,00,0.00,N,3,0, +20250529,2195,2190,2195,2180,5523,12066595,00,0.00,N,2,5, +20250528,2190,2185,2190,2185,921,2012545,00,0.00,N,3,0, +20250527,2190,2190,2192,2190,5110,11191040,00,0.00,N,3,0, +20250526,2190,2195,2195,2175,216,472370,00,0.00,N,2,10, +20250523,2180,2175,2180,2170,583,1266385,00,0.00,N,2,10, +20250522,2170,2200,2200,2165,2789,6078570,00,0.00,N,5,-15, +20250521,2185,2160,2190,2160,1426,3114935,00,0.00,N,3,0, +20250520,2185,2165,2185,2155,3072,6684045,00,0.00,N,2,30, +20250519,2155,2170,2170,2155,500,1077605,00,0.00,N,5,-5, 20250516,2160,2175,2195,2155,2034,4397830,00,0.00,N,5,-35, 20250515,2195,2185,2200,2160,5664,12404990,00,0.00,N,2,5, 20250514,2190,2195,2205,2190,7120,15665670,00,0.00,N,3,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 1d868e7508ff..8a149030b9bc 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2140,2135,2140,2130,2950,6298035,00,0.00,N,3,0, +20250624,2140,2105,2140,2100,15174,31894840,00,0.00,N,2,20, +20250623,2120,2105,2120,2105,3458,7288025,00,0.00,N,5,-5, +20250620,2125,2120,2125,2120,132,280425,00,0.00,N,5,-5, +20250619,2130,2115,2130,2110,3783,7984080,00,0.00,N,2,5, +20250618,2125,2145,2145,2110,3632,7695150,00,0.00,N,5,-5, +20250617,2130,2125,2130,2110,1555,3287480,00,0.00,N,3,0, +20250616,2130,2115,2130,2105,48281,102013035,00,0.00,N,2,10, +20250613,2120,2115,2120,2110,3597,7592980,00,0.00,N,2,5, +20250612,2115,2117,2120,2115,3099,6554995,00,0.00,N,5,-5, +20250611,2120,2125,2130,2115,33146,70347470,00,0.00,N,5,-15, +20250610,2135,2130,2135,2125,971,2065055,00,0.00,N,3,0, +20250609,2135,2140,2140,2125,932,1983125,00,0.00,N,3,0, +20250605,2135,2125,2140,2125,2679,5728125,00,0.00,N,5,-10, +20250604,2145,2140,2145,2125,50425,107162870,00,0.00,N,2,5, +20250602,2140,2140,2145,2130,3031,6486380,00,0.00,N,3,0, +20250530,2140,2130,2140,2130,3205,6853375,00,0.00,N,2,10, +20250529,2130,2140,2140,2120,802,1701745,00,0.00,N,5,-5, +20250528,2135,2135,2155,2135,683,1458290,00,0.00,N,2,5, +20250527,2130,2120,2130,2120,1552,3291900,00,0.00,N,2,10, +20250526,2120,2110,2135,2110,12512,26485225,00,0.00,N,3,0, +20250523,2120,2115,2120,2105,24174,50908550,00,0.00,N,3,0, +20250522,2120,2110,2120,2110,85,179400,00,0.00,N,3,0, +20250521,2120,2120,2120,2107,5686,11999310,00,0.00,N,3,0, +20250520,2120,2105,2120,2105,7395,15639745,00,0.00,N,3,0, +20250519,2120,2115,2120,2115,2972,6300115,00,0.00,N,3,0, 20250516,2120,2115,2120,2110,7232,15294850,00,0.00,N,2,5, 20250515,2115,2115,2115,2110,1859,3925230,00,0.00,N,3,0, 20250514,2115,2110,2115,2105,340,716535,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 23b59ea58d75..332d4f218c2a 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2150,2150,2165,2145,457,981930,00,0.00,N,5,-15, +20250624,2165,2155,2165,2145,6619,14317780,00,0.00,N,2,10, +20250623,2155,2165,2165,2135,3920,8410180,00,0.00,N,5,-10, +20250620,2165,2170,2170,2145,6305,13586630,00,0.00,N,2,5, +20250619,2160,2155,2165,2145,1369,2944945,00,0.00,N,2,5, +20250618,2155,2175,2175,2155,16,34725,00,0.00,N,5,-5, +20250617,2160,2145,2160,2135,8831,19013590,00,0.00,N,2,5, +20250616,2155,2165,2165,2140,3574,7717340,00,0.00,N,3,0, +20250613,2155,2160,2165,2155,11604,25007915,00,0.00,N,5,-10, +20250612,2165,2160,2165,2155,13693,29524195,00,0.00,N,3,0, +20250611,2165,2150,2165,2150,4825,10400440,00,0.00,N,2,20, +20250610,2145,2150,2150,2140,11488,24640645,00,0.00,N,3,0, +20250609,2145,2155,2155,2140,4988,10694465,00,0.00,N,5,-10, +20250605,2155,2160,2170,2145,4277,9203320,00,0.00,N,3,0, +20250604,2155,2155,2160,2150,8552,18399485,00,0.00,N,3,0, +20250602,2155,2150,2170,2140,35830,77231805,00,0.00,N,2,15, +20250530,2140,2155,2160,2140,31157,66810595,00,0.00,N,5,-20, +20250529,2160,2160,2165,2150,1947,4199065,00,0.00,N,3,0, +20250528,2160,2140,2165,2140,3960,8559360,00,0.00,N,3,0, +20250527,2160,2155,2160,2140,17253,36985155,00,0.00,N,2,5, +20250526,2155,2150,2155,2145,3175,6826715,00,0.00,N,2,10, +20250523,2145,2145,2145,2135,105,224810,00,0.00,N,3,0, +20250522,2145,2145,2145,2135,2237,4787290,00,0.00,N,3,0, +20250521,2145,2140,2145,2130,7211,15431685,00,0.00,N,2,5, +20250520,2140,2125,2145,2125,9528,20395905,00,0.00,N,2,15, +20250519,2125,2125,2145,2120,6230,13276795,00,0.00,N,5,-10, 20250516,2135,2125,2140,2120,3257,6912440,00,0.00,N,5,-10, 20250515,2145,2140,2150,2120,30234,64798885,00,0.00,N,2,5, 20250514,2140,2120,2140,2115,8588,18354200,00,0.00,N,2,10, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 975c9c213607..2949b6391118 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,906,898,921,888,215583,193907873,00,0.00,N,2,8, +20250624,898,940,989,867,768771,707467982,00,0.00,N,5,-5, +20250623,903,884,903,868,226847,202203915,00,0.00,N,2,19, +20250620,884,871,892,870,62634,55231957,00,0.00,N,2,5, +20250619,879,889,893,872,61141,53936486,00,0.00,N,5,-10, +20250618,889,881,902,872,58239,51605820,00,0.00,N,2,8, +20250617,881,881,886,874,29555,26005624,00,0.00,N,3,0, +20250616,881,867,883,851,87106,75737484,00,0.00,N,2,14, +20250613,867,888,889,865,86018,75150563,00,0.00,N,5,-20, +20250612,887,887,895,881,45701,40479444,00,0.00,N,2,1, +20250611,886,883,895,883,44745,39761015,00,0.00,N,2,4, +20250610,882,907,907,879,94548,84092255,00,0.00,N,5,-25, +20250609,907,879,909,879,60584,53918321,00,0.00,N,2,28, +20250605,879,889,889,871,69378,60848626,00,0.00,N,2,2, +20250604,877,871,882,871,43933,38496712,00,0.00,N,2,6, +20250602,871,899,900,871,98003,86303059,00,0.00,N,5,-9, +20250530,880,893,903,877,45567,40354774,00,0.00,N,5,-23, +20250529,903,902,909,889,74628,66964773,00,0.00,N,2,9, +20250528,894,873,903,872,52371,46511844,00,0.00,N,2,21, +20250527,873,871,886,867,48382,42189127,00,0.00,N,2,2, +20250526,871,896,905,871,134820,120261471,00,0.00,N,3,0, +20250523,871,879,894,870,63461,55457000,00,0.00,N,5,-14, +20250522,885,886,893,870,43666,38391221,00,0.00,N,5,-1, +20250521,886,867,891,867,51156,45291442,00,0.00,N,2,19, +20250520,867,886,909,861,162738,141616975,00,0.00,N,5,-29, +20250519,896,892,931,878,70574,62633376,00,0.00,N,5,-1, 20250516,897,915,933,896,107277,96875267,00,0.00,N,5,-18, 20250515,915,927,944,901,84281,77224273,00,0.00,N,5,-12, 20250514,927,927,939,921,64673,59917731,00,0.00,N,3,0, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 9f5ac3cbe30d..28f079bbc551 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2045,2040,2050,2040,743,1518645,00,0.00,N,3,0, +20250624,2045,2040,2045,2040,5746,11732040,00,0.00,N,3,0, +20250623,2045,2065,2065,2040,3236,6620130,00,0.00,N,5,-10, +20250620,2055,2050,2055,2050,2948,6043890,00,0.00,N,2,5, +20250619,2050,2045,2050,2040,1289,2636375,00,0.00,N,5,-10, +20250618,2060,2055,2062,2040,15470,31840041,00,0.00,N,2,15, +20250617,2045,2040,2050,2035,7229,14718280,00,0.00,N,5,-5, +20250616,2050,2055,2060,2030,3256,6639990,00,0.00,N,5,-10, +20250613,2060,2070,2070,2050,3793,7798996,00,0.00,N,5,-10, +20250612,2070,2075,2075,2060,2358,4863035,00,0.00,N,3,0, +20250611,2070,2070,2075,2060,10296,21292650,00,0.00,N,5,-10, +20250610,2080,2070,2080,2065,9773,20264545,00,0.00,N,3,0, +20250609,2080,2075,2085,2070,8932,18557165,00,0.00,N,2,5, +20250605,2075,2045,2075,2045,40794,84092340,00,0.00,N,2,25, +20250604,2050,2045,2050,2045,8517,17439675,00,0.00,N,2,5, +20250602,2045,2040,2055,2035,20974,42945400,00,0.00,N,3,0, +20250530,2045,2045,2050,2040,2326,4757500,00,0.00,N,5,-5, +20250529,2050,2045,2050,2045,3800,7779365,00,0.00,N,3,0, +20250528,2050,2040,2050,2040,757,1550570,00,0.00,N,2,5, +20250527,2045,2045,2050,2045,5486,11243795,00,0.00,N,5,-5, +20250526,2050,2040,2050,2035,30035,61358765,00,0.00,N,2,5, +20250523,2045,2035,2045,2035,3924,8006687,00,0.00,N,2,5, +20250522,2040,2040,2040,2025,32150,65220195,00,0.00,N,3,0, +20250521,2040,2035,2040,2030,32454,65930725,00,0.00,N,3,0, +20250520,2040,2025,2040,2020,14052,28587535,00,0.00,N,2,10, +20250519,2030,2020,2030,2020,3055,6187290,00,0.00,N,2,5, 20250516,2025,2015,2025,2015,1310,2641715,00,0.00,N,2,5, 20250515,2020,2020,2020,2010,13290,26820235,00,0.00,N,3,0, 20250514,2020,2010,2025,2010,14667,29582070,00,0.00,N,2,15, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 4e2b119a09a0..faf5198ffa9b 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2035,2030,2035,2025,764,1553810,00,0.00,N,5,-5, +20250624,2040,2035,2040,2025,2080,4229498,00,0.00,N,2,20, +20250623,2020,2070,2070,2000,83237,167477135,00,0.00,N,5,-40, +20250620,2060,2060,2065,2045,30419,62614160,00,0.00,N,3,0, +20250619,2060,2070,2070,2050,4324,8873655,00,0.00,N,5,-10, +20250618,2070,2070,2070,2045,10711,22114941,00,0.00,N,2,5, +20250617,2065,2055,2070,2045,11968,24562725,00,0.00,N,5,-5, +20250616,2070,2065,2070,2030,9410,19352555,00,0.00,N,3,0, +20250613,2070,2080,2085,2055,1089,2248790,00,0.00,N,5,-15, +20250612,2085,2075,2085,2075,2293,4760145,00,0.00,N,3,0, +20250611,2085,2080,2085,2065,6396,13259570,00,0.00,N,2,5, +20250610,2080,2075,2090,2075,15986,33319050,00,0.00,N,5,-5, +20250609,2085,2080,2090,2080,17456,36367480,00,0.00,N,2,5, +20250605,2080,2080,2085,2070,2255,4671115,00,0.00,N,3,0, +20250604,2080,2075,2085,2065,17672,36660840,00,0.00,N,5,-10, +20250602,2090,2080,2090,2075,13337,27748605,00,0.00,N,2,10, +20250530,2080,2080,2080,2070,169,350065,00,0.00,N,3,0, +20250529,2080,2080,2080,2070,4572,9495785,00,0.00,N,3,0, +20250528,2080,2080,2085,2075,1250,2599200,00,0.00,N,5,-5, +20250527,2085,2080,2085,2080,8489,17657135,00,0.00,N,2,5, +20250526,2080,2080,2085,2070,11021,22946614,00,0.00,N,3,0, +20250523,2080,2070,2080,2070,1314,2727047,00,0.00,N,2,5, +20250522,2075,2070,2075,2070,442,914955,00,0.00,N,2,5, +20250521,2070,2075,2075,2065,8269,17119595,00,0.00,N,5,-5, +20250520,2075,2070,2075,2070,1389,2877810,00,0.00,N,3,0, +20250519,2075,2065,2080,2050,17258,35756460,00,0.00,N,2,5, 20250516,2070,2065,2070,2050,7581,15605215,00,0.00,N,2,5, 20250515,2065,2050,2070,2050,17898,36871520,00,0.00,N,2,10, 20250514,2055,2040,2055,2035,13225,27005555,00,0.00,N,2,10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index ec5b64f6ade7..06cc14efd2b7 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2165,2170,2170,2140,5627,12044215,00,0.00,N,2,25, +20250624,2140,2170,2170,2140,1951,4181180,00,0.00,N,2,5, +20250623,2135,2150,2150,2120,7154,15311895,00,0.00,N,5,-15, +20250620,2150,2175,2175,2140,3659,7846190,00,0.00,N,3,0, +20250619,2150,2175,2175,2150,2037,4390732,00,0.00,N,5,-5, +20250618,2155,2180,2180,2155,16849,36399205,00,0.00,N,3,0, +20250617,2155,2180,2180,2155,12493,26990795,00,0.00,N,5,-15, +20250616,2170,2195,2195,2170,2182,4752050,00,0.00,N,3,0, +20250613,2170,2200,2200,2170,93,203530,00,0.00,N,5,-10, +20250612,2180,2200,2200,2180,2263,4976750,00,0.00,N,5,-20, +20250611,2200,2180,2200,2180,5816,12687205,00,0.00,N,3,0, +20250610,2200,2180,2200,2180,4817,10548160,00,0.00,N,2,5, +20250609,2195,2240,2240,2175,3993,8714915,00,0.00,N,3,0, +20250605,2195,2210,2245,2195,2594,5739042,00,0.00,N,5,-20, +20250604,2215,2180,2215,2180,15917,35002910,00,0.00,N,2,15, +20250602,2200,2170,2210,2170,19874,43669430,00,0.00,N,2,10, +20250530,2190,2175,2190,2175,2243,4906120,00,0.00,N,3,0, +20250529,2190,2180,2190,2175,5403,11754766,00,0.00,N,2,10, +20250528,2180,2175,2190,2165,7134,15517500,00,0.00,N,2,20, +20250527,2160,2150,2170,2150,4749,10263895,00,0.00,N,2,5, +20250526,2155,2165,2170,2150,2719,5876930,00,0.00,N,5,-10, +20250523,2165,2155,2170,2150,9579,20702710,00,0.00,N,5,-5, +20250522,2170,2150,2170,2150,7722,16720325,00,0.00,N,2,5, +20250521,2165,2160,2165,2155,3384,7300440,00,0.00,N,2,5, +20250520,2160,2155,2160,2140,7276,15676525,00,0.00,N,2,5, +20250519,2155,2160,2160,2155,16094,34687135,00,0.00,N,5,-15, 20250516,2170,2155,2170,2150,6318,13677340,00,0.00,N,3,0, 20250515,2170,2170,2170,2150,306,659595,00,0.00,N,2,5, 20250514,2165,2150,2165,2145,35306,75978005,00,0.00,N,2,15, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 6ff204a92f08..c3fffae4cd55 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5020,4950,5040,4950,5733,28670805,00,0.00,N,2,75, +20250624,4945,4975,5040,4920,10384,51554770,00,0.00,N,5,-50, +20250623,4995,5000,5000,4860,21078,103716765,00,0.00,N,5,-65, +20250620,5060,4860,5110,4855,37631,189001445,00,0.00,N,2,200, +20250619,4860,4900,4900,4825,7982,38745665,00,0.00,N,5,-15, +20250618,4875,4855,4925,4835,11425,55769350,00,0.00,N,5,-25, +20250617,4900,4915,4980,4860,34651,170008434,00,0.00,N,5,-85, +20250616,4985,5020,5050,4900,12120,59946282,00,0.00,N,5,-35, +20250613,5020,5200,5200,4940,40699,203565237,00,0.00,N,5,-150, +20250612,5170,5090,5370,5020,69659,362820520,00,0.00,N,2,140, +20250611,5030,4995,5050,4920,9620,47899705,00,0.00,N,2,80, +20250610,4950,5030,5070,4950,8947,44508695,00,0.00,N,5,-70, +20250609,5020,4975,5040,4880,17240,85295775,00,0.00,N,2,45, +20250605,4975,5020,5050,4900,19223,95535602,00,0.00,N,5,-75, +20250604,5050,5090,5090,5030,8763,44382920,00,0.00,N,5,-40, +20250602,5090,5170,5180,5030,25585,130456315,00,0.00,N,5,-50, +20250530,5140,5030,5280,5000,14159,72069180,00,0.00,N,2,100, +20250529,5040,5040,5130,5000,10679,54030030,00,0.00,N,3,0, +20250528,5040,4995,5290,4960,23082,115854625,00,0.00,N,2,45, +20250527,4995,5090,5100,4950,16284,81806815,00,0.00,N,5,-95, +20250526,5090,5040,5100,4930,9516,48011675,00,0.00,N,5,-10, +20250523,5100,5140,5140,5010,7767,39220690,00,0.00,N,5,-10, +20250522,5110,5090,5140,5040,8394,42543000,00,0.00,N,3,0, +20250521,5110,5200,5230,5080,20539,104972050,00,0.00,N,5,-90, +20250520,5200,5140,5250,5060,21868,112427270,00,0.00,N,2,40, +20250519,5160,5220,5220,5050,18671,95311490,00,0.00,N,5,-30, 20250516,5190,5280,5320,5080,32823,170421955,00,0.00,N,5,-80, 20250515,5270,5430,5490,5270,19122,102425880,00,0.00,N,5,-150, 20250514,5420,5280,5450,5200,31684,169081965,00,0.00,N,2,140, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 0344346799b8..282863a7caff 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2195,2155,2220,2155,1479,3263425,00,0.00,N,2,35, +20250624,2160,2175,2180,2160,23224,50311510,00,0.00,N,5,-15, +20250623,2175,2180,2185,2150,18164,39122865,00,0.00,N,2,5, +20250620,2170,2160,2170,2155,20551,44329280,00,0.00,N,3,0, +20250619,2170,2150,2170,2150,12843,27776440,00,0.00,N,2,5, +20250618,2165,2145,2165,2145,15497,33288479,00,0.00,N,2,15, +20250617,2150,2145,2150,2145,9476,20332215,00,0.00,N,2,5, +20250616,2145,2145,2160,2145,4527,9719560,00,0.00,N,5,-5, +20250613,2150,2155,2220,2150,14570,31528965,00,0.00,N,5,-20, +20250612,2170,2185,2185,2160,3411,7368315,00,0.00,N,2,10, +20250611,2160,2165,2170,2155,6569,14198565,00,0.00,N,5,-10, +20250610,2170,2170,2180,2170,6385,13857270,00,0.00,N,5,-10, +20250609,2180,2165,2195,2165,17641,38306675,00,0.00,N,5,-15, +20250605,2195,2195,2200,2170,13692,29857405,00,0.00,N,5,-5, +20250604,2200,2185,2200,2180,19771,43416891,00,0.00,N,2,15, +20250602,2185,2155,2190,2155,8093,17596560,00,0.00,N,2,5, +20250530,2180,2155,2182,2155,9223,20042290,00,0.00,N,2,10, +20250529,2170,2155,2170,2155,9104,19659940,00,0.00,N,2,10, +20250528,2160,2155,2170,2150,22971,49535009,00,0.00,N,5,-5, +20250527,2165,2160,2165,2160,1271,2746520,00,0.00,N,2,5, +20250526,2160,2155,2170,2150,14208,30706965,00,0.00,N,5,-5, +20250523,2165,2170,2170,2155,11144,24026819,00,0.00,N,5,-5, +20250522,2170,2160,2185,2160,9419,20402125,00,0.00,N,2,20, +20250521,2150,2155,2155,2140,29339,62998865,00,0.00,N,3,0, +20250520,2150,2140,2150,2135,15383,32937322,00,0.00,N,3,0, +20250519,2150,2150,2155,2145,2477,5323540,00,0.00,N,2,10, 20250516,2140,2135,2145,2130,34667,74159343,00,0.00,N,2,5, 20250515,2135,2140,2145,2115,45532,97103072,00,0.00,N,3,0, 20250514,2135,2135,2140,2125,21349,45622324,00,0.00,N,5,-5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 98ca08b8bed0..02738d25ac8a 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2050,2050,2050,2045,22,45065,00,0.00,N,3,0, +20250624,2050,2050,2055,2040,1634,3337949,00,0.00,N,3,0, +20250623,2050,2045,2050,2040,800,1632535,00,0.00,N,2,5, +20250620,2045,2045,2050,2040,2668,5448265,00,0.00,N,5,-5, +20250619,2050,2050,2055,2045,339,694805,00,0.00,N,5,-5, +20250618,2055,2050,2060,2040,1701,3478825,00,0.00,N,2,5, +20250617,2050,2055,2055,2045,13615,27976535,00,0.00,N,5,-10, +20250616,2060,2055,2060,2040,10738,22006780,00,0.00,N,2,5, +20250613,2055,2055,2055,2045,8248,16890275,00,0.00,N,3,0, +20250612,2055,2055,2055,2050,8378,17182290,00,0.00,N,2,5, +20250611,2050,2060,2060,2050,8954,18399140,00,0.00,N,5,-10, +20250610,2060,2055,2060,2050,38512,79111980,00,0.00,N,5,-5, +20250609,2065,2070,2070,2060,5976,12316615,00,0.00,N,2,5, +20250605,2060,2075,2075,2045,40810,83664575,00,0.00,N,5,-10, +20250604,2070,2060,2070,2055,669,1380925,00,0.00,N,3,0, +20250602,2070,2070,2070,2055,838,1730310,00,0.00,N,2,5, +20250530,2065,2065,2070,2060,113,233323,00,0.00,N,3,0, +20250529,2065,2070,2070,2055,9088,18724585,00,0.00,N,5,-5, +20250528,2070,2080,2080,2060,8236,17084950,00,0.00,N,3,0, +20250527,2070,2080,2080,2065,148,306100,00,0.00,N,3,0, +20250526,2070,2070,2070,2060,36422,75032885,00,0.00,N,5,-15, +20250523,2085,2075,2085,2070,550,1140310,00,0.00,N,2,10, +20250522,2075,2060,2080,2060,12687,26260689,00,0.00,N,2,10, +20250521,2065,2065,2065,2065,2470,5100550,00,0.00,N,5,-5, +20250520,2070,2065,2070,2050,8905,18276435,00,0.00,N,3,0, +20250519,2070,2055,2070,2055,2309,4765035,00,0.00,N,2,15, 20250516,2055,2045,2055,2045,10195,20899875,00,0.00,N,2,10, 20250515,2045,2055,2055,2020,13439,27339460,00,0.00,N,5,-15, 20250514,2060,2065,2070,2060,7396,15295850,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index f21e1f9be8ed..f2810f715583 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11690,11490,11950,11280,128524,1489854585,00,0.00,N,2,210, +20250624,11480,11500,12000,10960,140605,1607148875,00,0.00,N,2,60, +20250623,11420,11400,11680,11150,107833,1231467345,00,0.00,N,5,-50, +20250620,11470,11540,11760,10920,149065,1715137515,00,0.00,N,5,-80, +20250619,11550,11810,11910,10700,242940,2766156090,00,0.00,N,5,-150, +20250618,11700,11120,11880,10970,306962,3511886855,00,0.00,N,2,530, +20250617,11170,11220,11480,10700,270187,2981849315,00,0.00,N,5,-20, +20250616,11190,9250,11550,9060,1153023,12337521815,00,0.00,N,2,1940, +20250613,9250,9370,9370,8900,372623,3386320220,00,0.00,N,5,-220, +20250612,9470,9700,9890,9260,428112,4079590520,00,0.00,N,5,-270, +20250611,9740,8300,10440,8300,1749838,16889037570,00,0.00,N,2,1550, +20250610,8190,8320,8490,8020,217567,1780283105,00,0.00,N,5,-130, +20250609,8320,8750,8770,8120,460803,3841841985,00,0.00,N,5,-500, +20250605,8820,8910,9020,8120,317330,2786759035,00,0.00,N,5,-190, +20250604,9010,9140,9350,8630,370287,3310483375,00,0.00,N,5,-130, +20250602,9140,8810,9200,8680,432402,3891079115,00,0.00,N,2,390, +20250530,8750,8520,8780,8300,319682,2740258790,00,0.00,N,2,270, +20250529,8480,7830,8480,7690,351612,2854402625,00,0.00,N,2,620, +20250528,7860,7750,7960,7620,211710,1651355720,00,0.00,N,2,180, +20250527,7680,7890,7890,7550,98339,761476330,00,0.00,N,5,-110, +20250526,7790,7700,7910,7430,339320,2611529750,00,0.00,N,2,250, +20250523,7540,7140,7730,7140,480513,3606990345,00,0.00,N,2,400, +20250522,7140,7010,7270,6950,100809,716786465,00,0.00,N,2,80, +20250521,7060,6960,7240,6920,144407,1025244275,00,0.00,N,2,30, +20250520,7030,7100,7330,6970,299747,2150634930,00,0.00,N,5,-70, +20250519,7100,6820,7260,6700,330211,2332470755,00,0.00,N,2,280, 20250516,6820,6700,6950,6600,111387,752428640,00,0.00,N,2,110, 20250515,6710,6630,6820,6580,63708,424832030,00,0.00,N,2,20, 20250514,6690,6800,6900,6610,154006,1038632275,00,0.00,N,5,-90, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 12ddf6098a78..a0160a9ac7e6 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2060,2045,2060,2045,193,397095,00,0.00,N,2,15, +20250624,2045,2045,2050,2040,16940,34588565,00,0.00,N,5,-5, +20250623,2050,2070,2070,2045,13213,27072660,00,0.00,N,5,-5, +20250620,2055,2065,2065,2050,14499,29801520,00,0.00,N,5,-10, +20250619,2065,2050,2065,2050,6038,12408350,00,0.00,N,5,-10, +20250618,2075,2060,2075,2050,21299,43720485,00,0.00,N,3,0, +20250617,2075,2040,2075,2040,356,736455,00,0.00,N,5,-5, +20250616,2080,2085,2085,2020,3058,6318180,00,0.00,N,5,-10, +20250613,2090,2075,2090,2075,131,272225,00,0.00,N,3,0, +20250612,2090,2085,2095,2075,2457,5105235,00,0.00,N,5,-5, +20250611,2095,2085,2095,2080,4784,9976755,00,0.00,N,2,5, +20250610,2090,2090,2090,2075,3938,8195915,00,0.00,N,5,-10, +20250609,2100,2105,2105,2090,12156,25479663,00,0.00,N,2,5, +20250605,2095,2095,2095,2090,1047,2190015,00,0.00,N,3,0, +20250604,2095,2100,2100,2085,52,108945,00,0.00,N,2,5, +20250602,2090,2100,2100,2090,728,1521555,00,0.00,N,5,-5, +20250530,2095,2095,2095,2075,4706,9796671,00,0.00,N,3,0, +20250529,2095,2105,2105,2080,16124,33559708,00,0.00,N,5,-15, +20250528,2110,2105,2110,2090,2236,4677410,00,0.00,N,3,0, +20250527,2110,2100,2115,2100,12,25250,00,0.00,N,2,5, +20250526,2105,2105,2110,2100,665,1399575,00,0.00,N,5,-5, +20250523,2110,2105,2115,2090,562,1177730,00,0.00,N,3,0, +20250522,2110,2080,2110,2080,17903,37579870,00,0.00,N,2,25, +20250521,2085,2085,2090,2085,192,400325,00,0.00,N,5,-5, +20250520,2090,2090,2095,2090,5758,12052085,00,0.00,N,3,0, +20250519,2090,2085,2090,2070,477,989845,00,0.00,N,2,5, 20250516,2085,2090,2090,2070,884,1844890,00,0.00,N,5,-5, 20250515,2090,2080,2090,2080,509,1063730,00,0.00,N,2,5, 20250514,2085,2075,2085,2060,31013,64108500,00,0.00,N,2,5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 567c88719d5f..40389db2dc38 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2010,2005,2010,2000,15565,31154750,00,0.00,N,3,0, +20250624,2010,2010,2010,2005,16881,33867080,00,0.00,N,3,0, +20250623,2010,2010,2010,2005,2595,5206523,00,0.00,N,3,0, +20250620,2010,2010,2010,2005,4008,8036415,00,0.00,N,3,0, +20250619,2010,2010,2010,2005,7748,15568445,00,0.00,N,2,5, +20250618,2005,2010,2010,2005,14735,29607495,00,0.00,N,5,-5, +20250617,2010,2010,2015,2000,116059,232709875,00,0.00,N,3,0, +20250616,2010,2010,2015,2005,14390,28912470,00,0.00,N,5,-5, +20250613,2015,2005,2015,2005,12661,25435240,00,0.00,N,2,5, +20250612,2010,2005,2015,2005,9905,19883495,00,0.00,N,2,5, +20250611,2005,2010,2015,2000,42649,85518840,00,0.00,N,5,-10, +20250610,2015,2015,2015,2005,13187,26465220,00,0.00,N,3,0, +20250609,2015,2010,2015,2010,26846,54005655,00,0.00,N,2,5, +20250605,2010,2010,2010,2000,4201,8415310,00,0.00,N,3,0, +20250604,2010,2005,2010,2000,7389,14792530,00,0.00,N,3,0, +20250602,2010,2010,2015,2000,26113,52288545,00,0.00,N,3,0, +20250530,2010,2005,2010,2000,6008,12035170,00,0.00,N,2,5, +20250529,2005,2005,2010,2005,2145,4301655,00,0.00,N,5,-5, +20250528,2010,2005,2010,2000,12606,25294513,00,0.00,N,2,10, +20250527,2000,2005,2010,1999,24469,49002565,00,0.00,N,2,1, +20250526,1999,2010,2010,1998,45338,90682234,00,0.00,N,5,-11, +20250523,2010,2005,2010,2000,21042,42177867,00,0.00,N,2,5, +20250522,2005,2005,2005,2000,5089,10199325,00,0.00,N,3,0, +20250521,2005,2000,2005,2000,35941,71921610,00,0.00,N,2,5, +20250520,2000,2000,2005,1998,7893,15780804,00,0.00,N,2,2, +20250519,1998,2000,2005,1998,6183,12354543,00,0.00,N,5,-2, 20250516,2000,2000,2000,1992,14795,29529349,00,0.00,N,2,1, 20250515,1999,2000,2000,1993,13676,27282604,00,0.00,N,5,-1, 20250514,2000,1999,2005,1994,12118,24223945,00,0.00,N,2,2, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 38d32f951d35..271aa693c65c 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2025,2020,2025,2020,29,58600,00,0.00,N,3,0, +20250624,2025,2020,2025,2020,899,1818015,00,0.00,N,2,10, +20250623,2015,2020,2035,2015,1843,3725375,00,0.00,N,5,-10, +20250620,2025,2020,2030,2020,923,1864650,00,0.00,N,2,5, +20250619,2020,2020,2025,2010,10365,20895935,00,0.00,N,5,-5, +20250618,2025,2020,2025,2010,23806,47981690,00,0.00,N,2,5, +20250617,2020,2025,2035,2015,29710,60039345,00,0.00,N,5,-15, +20250616,2035,2020,2040,2020,6422,13005480,00,0.00,N,5,-5, +20250613,2040,2020,2040,2020,10763,21892915,00,0.00,N,2,5, +20250612,2035,2035,2040,2020,8422,17095950,00,0.00,N,3,0, +20250611,2035,2020,2040,2020,3823,7725930,00,0.00,N,5,-5, +20250610,2040,2030,2040,2025,10013,20334390,00,0.00,N,2,10, +20250609,2030,2020,2030,2020,22934,46489600,00,0.00,N,2,10, +20250605,2020,2020,2030,2015,516,1041610,00,0.00,N,5,-5, +20250604,2025,2020,2025,2020,95,192370,00,0.00,N,5,-5, +20250602,2030,2020,2030,2015,10148,20555865,00,0.00,N,2,10, +20250530,2020,2015,2020,2015,2191,4425800,00,0.00,N,3,0, +20250529,2020,2015,2020,2010,605,1219240,00,0.00,N,2,5, +20250528,2015,2010,2020,2010,7140,14387100,00,0.00,N,2,5, +20250527,2010,2010,2015,2010,15484,31148065,00,0.00,N,3,0, +20250526,2010,2012,2015,2000,14387,28858295,00,0.00,N,3,0, +20250523,2010,2015,2020,2010,1020,2055110,00,0.00,N,5,-5, +20250522,2015,2010,2015,2007,8267,16616680,00,0.00,N,2,10, +20250521,2005,2010,2010,2000,67458,135030425,00,0.00,N,5,-5, +20250520,2010,2010,2010,2005,10604,21311145,00,0.00,N,3,0, +20250519,2010,2010,2010,2005,426,854552,00,0.00,N,3,0, 20250516,2010,2010,2010,2005,3904,7827730,00,0.00,N,3,0, 20250515,2010,2010,2010,1998,17071,34143578,00,0.00,N,3,0, 20250514,2010,2005,2010,2000,9392,18828904,00,0.00,N,2,5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index b13269a165be..6410b6c56025 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2045,2045,2045,2040,493,1007790,00,0.00,N,2,5, +20250624,2040,2040,2040,2035,520,1060775,00,0.00,N,3,0, +20250623,2040,2040,2040,2015,9482,19179745,00,0.00,N,2,20, +20250620,2020,2035,2045,2020,7642,15452205,00,0.00,N,5,-25, +20250619,2045,2040,2045,2010,21575,43562633,00,0.00,N,3,0, +20250618,2045,2035,2045,2030,13354,27126255,00,0.00,N,2,5, +20250617,2040,2045,2045,2035,11741,23951515,00,0.00,N,2,10, +20250616,2030,2050,2050,2025,4277,8721990,00,0.00,N,5,-20, +20250613,2050,2065,2065,2040,2174,4456180,00,0.00,N,5,-10, +20250612,2060,2055,2060,2050,1884,3866455,00,0.00,N,3,0, +20250611,2060,2060,2065,2055,6996,14414285,00,0.00,N,5,-10, +20250610,2070,2060,2070,2055,7262,14971385,00,0.00,N,2,5, +20250609,2065,2065,2070,2050,12200,25159854,00,0.00,N,2,5, +20250605,2060,2060,2065,2055,206,423999,00,0.00,N,3,0, +20250604,2060,2060,2060,2055,39,80265,00,0.00,N,3,0, +20250602,2060,2065,2065,2050,9102,18682106,00,0.00,N,5,-5, +20250530,2065,2060,2065,2050,139,286220,00,0.00,N,3,0, +20250529,2065,2065,2065,2050,2601,5361365,00,0.00,N,5,-5, +20250528,2070,2055,2070,2055,355,733525,00,0.00,N,2,10, +20250527,2060,2055,2060,2055,382,785170,00,0.00,N,2,5, +20250526,2055,2050,2055,2045,13248,27185425,00,0.00,N,2,5, +20250523,2050,2050,2065,2050,4943,10144575,00,0.00,N,3,0, +20250522,2050,2050,2055,2050,1550,3177580,00,0.00,N,3,0, +20250521,2050,2045,2055,2035,20966,42862610,00,0.00,N,5,-5, +20250520,2055,2050,2055,2050,2625,5381740,00,0.00,N,3,0, +20250519,2055,2055,2060,2050,1135,2332765,00,0.00,N,5,-5, 20250516,2060,2050,2060,2050,254,522600,00,0.00,N,3,0, 20250515,2060,2055,2060,2050,7205,14830790,00,0.00,N,3,0, 20250514,2060,2040,2060,2040,10315,21147575,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index a2cb983e467f..8336a665651b 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,30750,30900,31050,30200,75099,2303476500,00,0.00,N,2,200, +20250624,30550,31150,31900,30400,143529,4468574050,00,0.00,N,5,-200, +20250623,30750,30050,31000,29050,178140,5356265050,00,0.00,N,5,-150, +20250620,30900,30250,31700,30050,146210,4524844625,00,0.00,N,2,450, +20250619,30450,30750,32750,29200,437102,13601659650,00,0.00,N,5,-300, +20250618,30750,29850,31050,29500,375241,11404733600,00,0.00,N,2,1850, +20250617,28900,29200,29200,28200,260815,7445776975,00,0.00,N,5,-100, +20250616,29000,29200,29350,28350,230888,6673505350,00,0.00,N,5,-1000, +20250613,30000,30000,30000,28650,271905,7908034325,00,0.00,N,5,-100, +20250612,30100,30200,30350,29250,93207,2788841975,00,0.00,N,2,350, +20250611,29750,32750,32750,29750,403101,12383997525,00,0.00,N,5,-2600, +20250610,32350,31200,32750,30350,171856,5527785525,00,0.00,N,2,1250, +20250609,31100,31500,32300,30900,110502,3481590400,00,0.00,N,5,-400, +20250605,31500,31950,32150,31050,105423,3318601050,00,0.00,N,5,-450, +20250604,31950,32600,32600,31525,119916,3836640175,00,0.00,N,2,100, +20250602,31850,30950,32950,30700,199744,6404886725,00,0.00,N,2,1100, +20250530,30750,30950,31600,30700,76894,2389401650,00,0.00,N,5,-650, +20250529,31400,31700,31750,30300,309393,9581893450,00,0.00,N,5,-300, +20250528,31700,32550,33850,31300,191994,6205973150,00,0.00,N,5,-350, +20250527,32050,32250,32350,31050,189717,5999817525,00,0.00,N,5,-300, +20250526,32350,32900,33150,31600,167886,5433282300,00,0.00,N,5,-800, +20250523,33150,30900,33600,30800,287812,9392345050,00,0.00,N,2,2300, +20250522,30850,31850,32500,30450,166335,5211222650,00,0.00,N,5,-1000, +20250521,31850,31600,32350,30600,190300,6008761300,00,0.00,N,2,900, +20250520,30950,30200,31150,29950,304004,9379066275,00,0.00,N,2,1000, +20250519,29950,29700,30550,29350,169697,5097558725,00,0.00,N,2,100, 20250516,29850,28750,30200,28200,210328,6210360300,00,0.00,N,2,1350, 20250515,28500,30000,30000,28100,188132,5383622150,00,0.00,N,5,-1250, 20250514,29750,28600,30000,28400,244536,7189757475,00,0.00,N,2,1000, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index dcd267a7702d..2efa2296b23b 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,7960,8080,8100,7940,52825,422168810,00,0.00,N,5,-110, +20250624,8070,7910,8100,7910,52020,416801365,00,0.00,N,2,210, +20250623,7860,8110,8150,7760,100622,796176735,00,0.00,N,5,-290, +20250620,8150,8070,8160,7990,69254,559118600,00,0.00,N,2,50, +20250619,8100,8200,8260,8040,53736,434767610,00,0.00,N,5,-70, +20250618,8170,8270,8370,8170,62793,516896600,00,0.00,N,5,-80, +20250617,8250,8150,8360,8100,86299,711739940,00,0.00,N,2,10, +20250616,8240,8200,8300,8010,89309,726564650,00,0.00,N,5,-10, +20250613,8250,8180,8470,8000,162508,1339166490,00,0.00,N,2,140, +20250612,8110,8110,8170,8030,32701,265367725,00,0.00,N,2,10, +20250611,8100,8190,8210,8060,61073,494733125,00,0.00,N,5,-70, +20250610,8170,8040,8240,7920,55562,451116045,00,0.00,N,2,120, +20250609,8050,8130,8130,7850,94139,749278595,00,0.00,N,5,-80, +20250605,8130,8080,8170,8070,57076,463411680,00,0.00,N,2,10, +20250604,8120,8150,8270,8120,47395,386830350,00,0.00,N,5,-10, +20250602,8130,8210,8260,8110,60487,494553690,00,0.00,N,5,-70, +20250530,8200,8360,9090,8000,888220,7625541785,00,0.00,N,5,-210, +20250529,8410,8500,8610,8400,80078,676824830,00,0.00,N,5,-110, +20250528,8520,8670,8730,8520,50721,437741635,00,0.00,N,5,-80, +20250527,8600,8600,8990,8550,86064,751630675,00,0.00,N,2,70, +20250526,8530,8440,8610,8400,57671,493022710,00,0.00,N,2,70, +20250523,8460,8620,8670,8390,69556,590577425,00,0.00,N,5,-160, +20250522,8620,8920,8940,8510,98330,850208810,00,0.00,N,5,-270, +20250521,8890,9500,9500,8880,459621,4200265435,00,0.00,N,2,360, +20250520,8530,8390,8630,8390,51719,440894345,00,0.00,N,2,150, +20250519,8380,8760,8890,8380,78604,669990125,00,0.00,N,5,-360, 20250516,8740,9310,9340,8670,121709,1083198515,00,0.00,N,5,-530, 20250515,9270,9450,9450,9190,131832,1229760060,00,0.00,N,2,130, 20250514,9140,9030,9240,8970,99190,906230635,00,0.00,N,2,180, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 11cc3348a2aa..d34713d1f3f7 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2015,2010,2015,2010,11197,22510550,00,0.00,N,3,0, +20250624,2015,2020,2020,2015,5004,10091135,00,0.00,N,5,-5, +20250623,2020,2020,2020,2015,1650,3325150,00,0.00,N,3,0, +20250620,2020,2020,2025,2020,5996,12117032,00,0.00,N,5,-5, +20250619,2025,2015,2025,2010,6649,13402590,00,0.00,N,2,5, +20250618,2020,2020,2025,2020,5856,11829320,00,0.00,N,5,-5, +20250617,2025,2020,2030,2020,22314,45100510,00,0.00,N,3,0, +20250616,2025,2020,2025,2015,12773,25782015,00,0.00,N,3,0, +20250613,2025,2020,2035,2020,7069,14304575,00,0.00,N,5,-5, +20250612,2030,2020,2035,2020,10631,21512320,00,0.00,N,3,0, +20250611,2030,2020,2030,2020,12853,26021395,00,0.00,N,3,0, +20250610,2030,2025,2030,2015,13241,26774860,00,0.00,N,2,5, +20250609,2025,2020,2025,2010,16610,33549045,00,0.00,N,2,10, +20250605,2015,2015,2015,2010,606,1218825,00,0.00,N,3,0, +20250604,2015,2020,2020,2010,3063,6175700,00,0.00,N,5,-5, +20250602,2020,2015,2020,2015,2364,4766835,00,0.00,N,2,5, +20250530,2015,2010,2015,2010,1997,4015434,00,0.00,N,3,0, +20250529,2015,2012,2015,2012,191,384325,00,0.00,N,3,0, +20250528,2015,2010,2015,2010,5432,10920150,00,0.00,N,2,5, +20250527,2010,2010,2010,2005,972,1950130,00,0.00,N,3,0, +20250526,2010,2010,2010,2000,65474,131139923,00,0.00,N,5,-5, +20250523,2015,2010,2015,2005,14010,28116440,00,0.00,N,2,15, +20250522,2000,2000,2005,2000,2075,4157791,00,0.00,N,3,0, +20250521,2000,2005,2010,2000,53917,108053985,00,0.00,N,5,-5, +20250520,2005,2000,2005,2000,21989,44000595,00,0.00,N,2,5, +20250519,2000,2005,2005,1994,7066,14113812,00,0.00,N,5,-5, 20250516,2005,2005,2005,1995,5377,10731238,00,0.00,N,2,5, 20250515,2000,2000,2005,1995,12456,24880663,00,0.00,N,3,0, 20250514,2000,1999,2000,1995,8170,16318650,00,0.00,N,2,2, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 241c72601bfe..8ee0b1432a4f 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,4440,4515,4560,4390,324251,1446317922,00,0.00,N,5,-30, +20250624,4470,4470,4560,4425,492814,2202121155,00,0.00,N,5,-145, +20250623,4615,4910,5110,4580,1014159,4897527471,00,0.00,N,5,-150, +20250620,4765,4755,4855,4675,439754,2102956228,00,0.00,N,5,-60, +20250619,4825,4660,4825,4660,330543,1568385443,00,0.00,N,2,125, +20250618,4700,4820,4820,4600,421105,1967314712,00,0.00,N,5,-45, +20250617,4745,4820,4825,4630,710958,3354306305,00,0.00,N,5,-180, +20250616,4925,5250,5380,4840,1333788,6717547665,00,0.00,N,5,-245, +20250613,5170,4710,5370,4650,4216904,21627958808,00,0.00,N,2,455, +20250612,4715,4700,4750,4645,240725,1132503279,00,0.00,N,2,70, +20250611,4645,4705,4710,4595,178165,826989131,00,0.00,N,5,-50, +20250610,4695,4515,4740,4510,273706,1269118242,00,0.00,N,2,135, +20250609,4560,4535,4565,4425,153667,693326706,00,0.00,N,2,20, +20250605,4540,4510,4585,4465,101869,462732830,00,0.00,N,5,-5, +20250604,4545,4565,4570,4440,101859,459318025,00,0.00,N,2,105, +20250602,4440,4385,4475,4300,90249,399947800,00,0.00,N,2,55, +20250530,4385,4460,4475,4335,135708,592816129,00,0.00,N,5,-70, +20250529,4455,4500,4540,4445,90096,402981523,00,0.00,N,5,-45, +20250528,4500,4655,4690,4290,164226,748060035,00,0.00,N,5,-120, +20250527,4620,4510,4780,4510,209917,982333726,00,0.00,N,2,80, +20250526,4540,4425,4625,4420,111595,503152545,00,0.00,N,2,105, +20250523,4435,4570,4610,4435,123551,558012787,00,0.00,N,5,-60, +20250522,4495,4725,4760,4490,225019,1030370780,00,0.00,N,5,-275, +20250521,4770,4710,4890,4710,198726,947079298,00,0.00,N,2,160, +20250520,4610,4680,4775,4525,336945,1552180765,00,0.00,N,5,-105, +20250519,4715,4860,4950,4655,266020,1262673401,00,0.00,N,5,-220, 20250516,4935,4990,5060,4890,216411,1077950812,00,0.00,N,5,-75, 20250515,5010,5030,5040,4900,153310,764440174,00,0.00,N,5,-10, 20250514,5020,5080,5100,4995,212111,1069251075,00,0.00,N,5,-60, diff --git a/474650/day/candle-day-250.csv b/474650/day/candle-day-250.csv new file mode 100644 index 000000000000..6b83a6af8d37 --- /dev/null +++ b/474650/day/candle-day-250.csv @@ -0,0 +1,13 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19160,20250,20350,19160,278939,5447584040,00,0.00,N,5,-1090, +20250624,20250,20550,20800,20000,179509,3653464150,00,0.00,N,3,0, +20250623,20250,20600,21000,20100,225931,4620889025,00,0.00,N,5,-750, +20250620,21000,20200,21700,20100,532612,11130989675,00,0.00,N,2,750, +20250619,20250,20250,20850,20100,252313,5156584475,00,0.00,N,2,50, +20250618,20200,20450,21000,20100,408033,8332651875,00,0.00,N,2,50, +20250617,20150,21050,21900,20050,571376,11965253250,00,0.00,N,5,-900, +20250616,21050,20250,22550,19970,1594532,34150151500,00,0.00,N,2,600, +20250613,20450,22250,22800,20050,791154,16729438025,00,0.00,N,5,-1950, +20250612,22400,23000,23550,21750,919602,20704482400,00,0.00,N,5,-500, +20250611,22900,25350,25750,22650,1881971,45082388250,00,0.00,N,5,-3350, +20250610,26250,30000,37600,25600,14173687,454181941500,00,0.00,N,2,3250, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 5be26f739f67..879fc41d2dd9 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2100,2090,2100,2070,783,1626575,00,0.00,N,2,5, +20250624,2095,2090,2100,2080,31971,66930565,00,0.00,N,3,0, +20250623,2095,2090,2095,2090,85,177970,00,0.00,N,3,0, +20250620,2095,2100,2100,2090,3828,8019050,00,0.00,N,5,-5, +20250619,2100,2105,2105,2100,1544,3243675,00,0.00,N,5,-10, +20250618,2110,2120,2120,2095,2649,5567349,00,0.00,N,5,-10, +20250617,2120,2120,2120,2095,4431,9307039,00,0.00,N,2,15, +20250616,2105,2105,2125,2100,26888,56950245,00,0.00,N,5,-10, +20250613,2115,2110,2115,2105,3829,8065650,00,0.00,N,2,5, +20250612,2110,2120,2120,2105,6356,13423300,00,0.00,N,5,-25, +20250611,2135,2145,2145,2120,5107,10855575,00,0.00,N,5,-15, +20250610,2150,2130,2150,2120,11006,23399865,00,0.00,N,2,10, +20250609,2140,2135,2145,2120,17657,37740640,00,0.00,N,5,-20, +20250605,2160,2150,2160,2140,2008,4335885,00,0.00,N,2,10, +20250604,2150,2150,2150,2130,513,1102730,00,0.00,N,5,-10, +20250602,2160,2125,2160,2125,2608,5593540,00,0.00,N,2,15, +20250530,2145,2145,2145,2130,112,240120,00,0.00,N,3,0, +20250529,2145,2125,2150,2120,860,1829272,00,0.00,N,5,-5, +20250528,2150,2145,2150,2145,1831,3927765,00,0.00,N,2,5, +20250527,2145,2150,2150,2130,539,1158745,00,0.00,N,5,-5, +20250526,2150,2150,2150,2130,2708,5820020,00,0.00,N,2,10, +20250523,2140,2130,2150,2130,2184,4670095,00,0.00,N,5,-5, +20250522,2145,2130,2145,2130,22535,48158070,00,0.00,N,2,15, +20250521,2130,2130,2135,2125,15157,32293085,00,0.00,N,3,0, +20250520,2130,2120,2135,2110,1452,3079765,00,0.00,N,2,20, +20250519,2110,2105,2117,2105,15909,33561350,00,0.00,N,2,5, 20250516,2105,2105,2105,2085,12643,26552330,00,0.00,N,3,0, 20250515,2105,2095,2105,2085,28741,60262635,00,0.00,N,2,10, 20250514,2095,2090,2095,2085,138,288420,00,0.00,N,3,0, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 15c4213d6f81..0f905bd03a30 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2165,2135,2170,2135,309,662965,00,0.00,N,5,-5, +20250624,2170,2120,2170,2110,46442,100753860,00,0.00,N,2,10, +20250623,2160,2155,2165,2120,8379,17865935,00,0.00,N,2,5, +20250620,2155,2130,2175,2130,1752,3798675,00,0.00,N,5,-20, +20250619,2175,2130,2175,2130,2767,5913660,00,0.00,N,2,10, +20250618,2165,2165,2165,2130,2375,5082185,00,0.00,N,2,10, +20250617,2155,2120,2155,2120,1300,2775975,00,0.00,N,3,0, +20250616,2155,2130,2155,2120,1169,2499370,00,0.00,N,5,-10, +20250613,2165,2155,2170,2140,10168,21836778,00,0.00,N,5,-5, +20250612,2170,2160,2170,2140,518,1114710,00,0.00,N,5,-5, +20250611,2175,2170,2180,2160,139,301360,00,0.00,N,5,-5, +20250610,2180,2170,2180,2170,383,831700,00,0.00,N,2,5, +20250609,2175,2180,2180,2170,658,1430640,00,0.00,N,2,5, +20250605,2170,2165,2195,2165,4403,9603665,00,0.00,N,5,-20, +20250604,2190,2180,2200,2170,1368,2972860,00,0.00,N,2,10, +20250602,2180,2170,2200,2170,662,1439785,00,0.00,N,5,-20, +20250530,2200,2160,2200,2160,568,1235310,00,0.00,N,3,0, +20250529,2200,2175,2200,2160,3669,8027390,00,0.00,N,2,5, +20250528,2195,2175,2200,2175,4082,8959716,00,0.00,N,2,10, +20250527,2185,2200,2200,2180,5701,12540950,00,0.00,N,5,-15, +20250526,2200,2175,2205,2175,9031,19884245,00,0.00,N,3,0, +20250523,2200,2200,2200,2175,8450,18492160,00,0.00,N,3,0, +20250522,2200,2165,2200,2165,40225,87958860,00,0.00,N,2,25, +20250521,2175,2160,2175,2160,20430,44310305,00,0.00,N,2,5, +20250520,2170,2150,2175,2145,11325,24449805,00,0.00,N,2,20, +20250519,2150,2125,2150,2125,10586,22624705,00,0.00,N,2,25, 20250516,2125,2125,2130,2125,13086,27820555,00,0.00,N,3,0, 20250515,2125,2125,2135,2125,2145,4560230,00,0.00,N,3,0, 20250514,2125,2130,2140,2125,2104,4483045,00,0.00,N,5,-10, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 20c20e508938..5cfcec5fc5b9 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,24950,29950,29950,24750,7282201,191068662147,00,0.00,N,5,-3950, +20250624,28900,29350,30600,27950,4647034,135735368600,00,0.00,N,2,700, +20250623,28200,23500,28700,22700,12613170,339255555975,00,0.00,N,2,6100, +20250620,22100,21200,22900,20850,1209896,26549358075,00,0.00,N,2,850, +20250619,21250,21950,21950,20750,382902,8143423600,00,0.00,N,5,-250, +20250618,21500,21100,21550,20800,570445,12086002525,00,0.00,N,5,-250, +20250617,21750,22800,22800,21150,1065953,23399794850,00,0.00,N,5,-1550, +20250616,23300,22900,23600,22650,760465,17612848600,00,0.00,N,2,550, +20250613,22750,23650,23650,22100,889110,20309253725,00,0.00,N,5,-200, +20250612,22950,23050,23350,22400,779189,17755698325,00,0.00,N,5,-300, +20250611,23250,23800,24400,23000,1710226,40277782025,00,0.00,N,2,550, +20250610,22700,21900,23650,21450,2431318,55135999850,00,0.00,N,2,650, +20250609,22050,21000,22450,20550,1937877,41752703750,00,0.00,N,2,1550, +20250605,20500,20800,21200,20200,840525,17327589325,00,0.00,N,5,-350, +20250604,20850,21700,21750,20450,1113768,23413759600,00,0.00,N,2,200, +20250602,20650,19710,20800,19210,1281554,25999853120,00,0.00,N,2,1150, +20250530,19500,19790,20500,19230,2210216,43761232670,00,0.00,N,2,500, +20250529,19000,19310,19690,18970,721670,13904879340,00,0.00,N,5,-80, +20250528,19080,19090,19340,18620,736484,13984290510,00,0.00,N,2,160, +20250527,18920,19860,19930,18880,911834,17490935630,00,0.00,N,5,-870, +20250526,19790,19940,20450,19510,852954,16989298700,00,0.00,N,5,-410, +20250523,20200,19500,20950,18650,1676606,33310193095,00,0.00,N,5,-100, +20250522,20300,21100,21500,19970,1460080,30211950740,00,0.00,N,5,-1250, +20250521,21550,22200,22400,21100,1773629,38525225550,00,0.00,N,5,-1350, +20250520,22900,19870,22950,19500,5250445,112572402875,00,0.00,N,2,2250, +20250519,20650,20050,20950,19450,5430952,110259592400,00,0.00,N,2,2400, 20250516,18250,18210,18590,17930,943289,17255536130,00,0.00,N,2,200, 20250515,18050,18710,18750,17940,745900,13631990070,00,0.00,N,5,-780, 20250514,18830,17180,19100,17180,5048025,93338783770,00,0.00,N,2,1920, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 1b90d82c24e4..f09e5f39e110 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2145,2165,2165,2100,1065,2259085,00,0.00,N,3,0, +20250624,2145,2080,2145,2080,3319,7044365,00,0.00,N,5,-15, +20250623,2160,2160,2165,2050,11203,23065730,00,0.00,N,3,0, +20250620,2160,2135,2160,2125,901,1918830,00,0.00,N,2,10, +20250619,2150,2130,2150,2115,7407,15716145,00,0.00,N,3,0, +20250618,2150,2170,2170,2125,1231,2625245,00,0.00,N,5,-20, +20250617,2170,2155,2170,2130,6314,13563205,00,0.00,N,2,15, +20250616,2155,2140,2155,2125,17116,36544535,00,0.00,N,2,15, +20250613,2140,2140,2140,2110,1874,3962830,00,0.00,N,5,-15, +20250612,2155,2145,2155,2135,5102,10914245,00,0.00,N,5,-10, +20250611,2165,2165,2165,2145,920,1986590,00,0.00,N,3,0, +20250610,2165,2160,2175,2160,2017,4358665,00,0.00,N,5,-10, +20250609,2175,2175,2175,2165,220,478170,00,0.00,N,3,0, +20250605,2175,2175,2175,2160,570,1231630,00,0.00,N,3,0, +20250604,2175,2160,2175,2160,112,243285,00,0.00,N,3,0, +20250602,2175,2175,2175,2160,13427,29060450,00,0.00,N,5,-5, +20250530,2180,2180,2180,2160,3547,7662220,00,0.00,N,2,5, +20250529,2175,2175,2180,2135,8984,19350435,00,0.00,N,5,-5, +20250528,2180,2160,2190,2160,8103,17670935,00,0.00,N,2,20, +20250527,2160,2165,2170,2160,2362,5102265,00,0.00,N,5,-10, +20250526,2170,2160,2170,2160,68,147435,00,0.00,N,2,5, +20250523,2165,2160,2180,2150,2182,4727930,00,0.00,N,5,-5, +20250522,2170,2160,2170,2160,56,121440,00,0.00,N,3,0, +20250521,2170,2180,2180,2167,10157,22041152,00,0.00,N,2,5, +20250520,2165,2155,2165,2155,1707,3680285,00,0.00,N,2,10, +20250519,2155,2140,2155,2140,2417,5195223,00,0.00,N,2,10, 20250516,2145,2130,2165,2130,7299,15565131,00,0.00,N,2,5, 20250515,2140,2140,2195,2140,3559,7635590,00,0.00,N,3,0, 20250514,2140,2140,2140,2125,6190,13158160,00,0.00,N,2,5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 24feb6e15fa1..f44e1599f097 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2105,2095,2110,2095,104,218725,00,0.00,N,3,0, +20250624,2105,2110,2110,2095,1795,3771370,00,0.00,N,5,-15, +20250623,2120,2105,2120,2085,2350,4926325,00,0.00,N,2,15, +20250620,2105,2095,2110,2090,5536,11585515,00,0.00,N,3,0, +20250619,2105,2115,2115,2095,4183,8794380,00,0.00,N,5,-15, +20250618,2120,2130,2130,2100,2996,6345380,00,0.00,N,5,-15, +20250617,2135,2105,2150,2070,63656,133776510,00,0.00,N,3,0, +20250616,2135,2130,2145,2115,13150,28102440,00,0.00,N,5,-15, +20250613,2150,2140,2160,2130,2081,4456540,00,0.00,N,3,0, +20250612,2150,2155,2160,2145,687,1477215,00,0.00,N,5,-15, +20250611,2165,2140,2165,2140,2089,4508690,00,0.00,N,3,0, +20250610,2165,2125,2165,2125,599,1286975,00,0.00,N,3,0, +20250609,2165,2160,2170,2155,6892,14892210,00,0.00,N,2,15, +20250605,2150,2145,2155,2145,1782,3822560,00,0.00,N,5,-5, +20250604,2155,2155,2155,2145,3020,6490210,00,0.00,N,3,0, +20250602,2155,2145,2155,2145,278,597645,00,0.00,N,3,0, +20250530,2155,2150,2160,2150,1158,2495470,00,0.00,N,3,0, +20250529,2155,2150,2160,2140,849,1824045,00,0.00,N,5,-5, +20250528,2160,2155,2160,2155,5063,10927457,00,0.00,N,2,10, +20250527,2150,2150,2155,2150,2200,4730040,00,0.00,N,2,20, +20250526,2130,2130,2150,2130,2638,5653035,00,0.00,N,5,-15, +20250523,2145,2105,2160,2105,909,1943805,00,0.00,N,5,-15, +20250522,2160,2150,2160,2150,4883,10504600,00,0.00,N,2,10, +20250521,2150,2155,2155,2145,12863,27656125,00,0.00,N,2,5, +20250520,2145,2140,2145,2140,365,781390,00,0.00,N,5,-5, +20250519,2150,2135,2150,2135,3950,8472245,00,0.00,N,2,15, 20250516,2135,2130,2145,2125,15526,33223380,00,0.00,N,5,-5, 20250515,2140,2125,2150,2120,1422,3035850,00,0.00,N,3,0, 20250514,2140,2135,2140,2125,2261,4814415,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 8977ade361ab..ddf436fdc9d7 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,25450,26400,26550,25150,156275,4019413275,00,0.00,N,5,-1150, +20250624,26600,26850,27650,26000,373420,9941270775,00,0.00,N,2,1600, +20250623,25000,23100,25750,22850,316437,7820475175,00,0.00,N,2,1200, +20250620,23800,23100,24400,23100,161445,3872297800,00,0.00,N,2,700, +20250619,23100,23550,23800,22925,79553,1844252375,00,0.00,N,5,-300, +20250618,23400,23250,23500,23050,70218,1634244925,00,0.00,N,5,-250, +20250617,23650,24550,24850,23350,130856,3158071775,00,0.00,N,5,-1050, +20250616,24700,22600,24900,22450,177362,4262448175,00,0.00,N,2,1550, +20250613,23150,24100,24300,22600,151524,3481417225,00,0.00,N,5,-650, +20250612,23800,23900,24100,23500,74065,1758243300,00,0.00,N,5,-350, +20250611,24150,23750,24150,23650,57328,1369613950,00,0.00,N,2,400, +20250610,23750,24550,24600,23600,102949,2462673675,00,0.00,N,5,-550, +20250609,24300,24150,24900,23650,98325,2383345425,00,0.00,N,2,600, +20250605,23700,24000,24500,23400,53597,1269495725,00,0.00,N,5,-250, +20250604,23950,23750,24150,23350,73500,1751105600,00,0.00,N,2,950, +20250602,23000,22900,23050,22500,42500,969798875,00,0.00,N,3,0, +20250530,23000,23700,23700,22850,63069,1451410975,00,0.00,N,5,-750, +20250529,23750,24200,24450,23700,46232,1103961975,00,0.00,N,5,-50, +20250528,23800,24650,24650,23700,75662,1818969475,00,0.00,N,5,-250, +20250527,24050,24600,24600,23700,55903,1345561250,00,0.00,N,2,50, +20250526,24000,22550,24350,22450,88736,2112408575,00,0.00,N,2,1100, +20250523,22900,23250,23450,22650,63404,1452431925,00,0.00,N,2,50, +20250522,22850,23450,23650,22850,109666,2535048975,00,0.00,N,5,-1300, +20250521,24150,24700,24750,24100,78900,1923183600,00,0.00,N,5,-350, +20250520,24500,25700,26000,24100,156636,3873287675,00,0.00,N,5,-1000, +20250519,25500,26200,26200,24800,130104,3297500225,00,0.00,N,5,-1300, 20250516,26800,27750,28100,26500,148854,4056824825,00,0.00,N,5,-750, 20250515,27550,29150,29200,27250,236497,6565795300,00,0.00,N,5,-1200, 20250514,28750,28000,28800,27100,252458,7079188525,00,0.00,N,2,1350, diff --git a/475430/day/candle-day-250.csv b/475430/day/candle-day-250.csv new file mode 100644 index 000000000000..229c1e6d7251 --- /dev/null +++ b/475430/day/candle-day-250.csv @@ -0,0 +1,17 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,6530,6700,6780,6520,573072,3806948215,00,0.00,N,5,-80, +20250624,6610,6660,6700,6510,648610,4283072445,00,0.00,N,2,70, +20250623,6540,6770,6780,6510,598925,3937692750,00,0.00,N,5,-340, +20250620,6880,6740,7110,6600,1206726,8294857430,00,0.00,N,2,210, +20250619,6670,6730,7170,6600,2477386,17079186960,00,0.00,N,2,160, +20250618,6510,6880,6930,6410,1652254,11020703080,00,0.00,N,5,-620, +20250617,7130,7010,7470,6720,3703973,26481261310,00,0.00,N,2,220, +20250616,6910,6910,7070,6700,1028712,7129957440,00,0.00,N,2,160, +20250613,6750,7680,7860,6720,1935729,13718241960,00,0.00,N,5,-950, +20250612,7700,8020,8130,7690,1086061,8566908265,00,0.00,N,5,-260, +20250611,7960,8230,8430,7920,1961983,15976944055,00,0.00,N,3,0, +20250610,7960,8130,8470,7860,2311800,18900681865,00,0.00,N,5,-250, +20250609,8210,8620,8680,8070,1931646,15939667745,00,0.00,N,5,-440, +20250605,8650,9250,9310,8340,4410950,38771461335,00,0.00,N,5,-250, +20250604,8900,9760,10200,8660,11176840,105732652650,00,0.00,N,5,-760, +20250602,9660,10670,10800,9160,41787479,410507391985,00,0.00,N,2,6060, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 0a073a67daa3..843511e3ef2b 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13840,13970,14280,13790,232568,3260657650,00,0.00,N,5,-160, +20250624,14000,13760,14240,13650,364477,5080829860,00,0.00,N,2,110, +20250623,13890,13220,13920,13140,443311,6051513125,00,0.00,N,2,580, +20250620,13310,13060,13380,13010,154306,2045061330,00,0.00,N,2,350, +20250619,12960,13540,13550,12900,192766,2532331775,00,0.00,N,5,-580, +20250618,13540,13050,13660,12830,467147,6202480310,00,0.00,N,2,630, +20250617,12910,13190,13420,12780,300869,3948294900,00,0.00,N,5,-110, +20250616,13020,12920,13170,12780,113622,1472796525,00,0.00,N,2,30, +20250613,12990,13670,13670,12840,247022,3222749420,00,0.00,N,5,-530, +20250612,13520,13000,13590,12750,281414,3740794555,00,0.00,N,2,540, +20250611,12980,12850,13000,12630,114338,1464996400,00,0.00,N,2,150, +20250610,12830,13330,13580,12720,255320,3346669810,00,0.00,N,5,-590, +20250609,13420,12810,13490,12700,409845,5386984400,00,0.00,N,2,610, +20250605,12810,13090,13100,12780,193225,2489449860,00,0.00,N,5,-240, +20250604,13050,12950,13330,12680,470301,6142566110,00,0.00,N,2,100, +20250602,12950,12420,13300,12420,871745,11239753375,00,0.00,N,2,810, +20250530,12140,12300,12700,12110,198862,2456182895,00,0.00,N,5,-120, +20250529,12260,12340,12440,12030,180936,2211925820,00,0.00,N,5,-270, +20250528,12530,12830,12880,12410,234226,2951264680,00,0.00,N,5,-510, +20250527,13040,13280,13650,12970,1024671,13649428580,00,0.00,N,2,70, +20250526,12970,12800,13170,12460,1149147,14784068775,00,0.00,N,2,870, +20250523,12100,12690,12690,12000,380404,4671900250,00,0.00,N,5,-710, +20250522,12810,12780,13590,12520,1428363,18646078955,00,0.00,N,5,-280, +20250521,13090,11220,13900,11220,4413153,58013907910,00,0.00,N,2,1850, +20250520,11240,11900,11900,11120,259282,2970322900,00,0.00,N,5,-770, +20250519,12010,12300,13410,11850,1781551,22596014245,00,0.00,N,2,200, 20250516,11810,12300,12340,11810,139293,1675260085,00,0.00,N,5,-650, 20250515,12460,12500,12930,12370,383705,4860614855,00,0.00,N,2,130, 20250514,12330,12290,12500,11850,198392,2417916070,00,0.00,N,2,70, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index eed77a746f83..9aef4c658aae 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,28250,28600,28600,28200,35372,1002284450,00,0.00,N,5,-300, +20250624,28550,28400,29150,28200,60830,1734479400,00,0.00,N,2,250, +20250623,28300,29000,29000,28150,76274,2165003925,00,0.00,N,5,-900, +20250620,29200,28800,29700,28550,120095,3498411225,00,0.00,N,2,750, +20250619,28450,28500,28800,28200,34707,986782475,00,0.00,N,2,200, +20250618,28250,28250,28550,28150,41909,1187318350,00,0.00,N,5,-150, +20250617,28400,28650,28650,28150,48679,1384267825,00,0.00,N,2,100, +20250616,28300,28150,29100,28050,53374,1517963300,00,0.00,N,5,-250, +20250613,28550,28900,28950,28050,53773,1522698575,00,0.00,N,5,-200, +20250612,28750,28900,29250,28750,53076,1538688675,00,0.00,N,5,-150, +20250611,28900,29100,29250,28700,44734,1293469100,00,0.00,N,2,200, +20250610,28700,30050,30050,28650,101771,2950123100,00,0.00,N,5,-900, +20250609,29600,27800,29600,27550,286415,8306627000,00,0.00,N,2,2350, +20250605,27250,27100,27400,26800,62042,1690946900,00,0.00,N,2,350, +20250604,26900,26750,27200,26550,45888,1235293200,00,0.00,N,2,550, +20250602,26350,25750,26450,25600,38149,998632875,00,0.00,N,2,650, +20250530,25700,25900,26000,25500,35365,911828850,00,0.00,N,5,-150, +20250529,25850,26100,26100,25800,19014,492468800,00,0.00,N,2,50, +20250528,25800,25650,26000,25550,49466,1278736575,00,0.00,N,2,400, +20250527,25400,25600,25600,25300,27344,695288375,00,0.00,N,5,-200, +20250526,25600,26150,26150,25500,73971,1900388425,00,0.00,N,5,-550, +20250523,26150,26500,26650,26000,40733,1066364175,00,0.00,N,5,-400, +20250522,26550,26700,26750,26400,33735,896564075,00,0.00,N,5,-250, +20250521,26800,26750,27000,26600,29809,799235075,00,0.00,N,2,100, +20250520,26700,26650,26850,26300,27494,728487575,00,0.00,N,2,250, +20250519,26450,26700,26900,26300,50111,1326243675,00,0.00,N,5,-650, 20250516,27100,28050,28050,27100,38285,1043084375,00,0.00,N,5,-550, 20250515,27650,28100,28250,27550,53485,1487990350,00,0.00,N,5,-200, 20250514,27850,27050,28050,26800,93617,2584746050,00,0.00,N,2,750, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index eaa2a94948f0..0125e1b13a36 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11390,11800,11800,11310,243117,2787913880,00,0.00,N,5,-410, +20250624,11800,11860,12090,11590,392472,4651843535,00,0.00,N,2,120, +20250623,11680,12070,12350,11680,290232,3446092510,00,0.00,N,2,90, +20250620,11590,11640,11700,11400,154725,1783693390,00,0.00,N,5,-70, +20250619,11660,11980,11990,11550,163805,1917999025,00,0.00,N,5,-360, +20250618,12020,12270,12340,11760,234716,2818469640,00,0.00,N,5,-20, +20250617,12040,12180,12800,12030,416878,5116514220,00,0.00,N,5,-340, +20250616,12380,13280,13320,12350,595900,7593419145,00,0.00,N,5,-320, +20250613,12700,12200,12970,11740,1410812,17701300070,00,0.00,N,2,520, +20250612,12180,12340,12360,12090,196922,2401073200,00,0.00,N,5,-40, +20250611,12220,12780,13450,12120,1843306,23634831970,00,0.00,N,2,580, +20250610,11640,11960,11970,11570,153537,1801918010,00,0.00,N,5,-110, +20250609,11750,12390,12500,11650,532981,6423760825,00,0.00,N,2,540, +20250605,11210,11480,11790,11120,242299,2766609355,00,0.00,N,2,90, +20250604,11120,10800,11260,10690,361092,3996805075,00,0.00,N,2,670, +20250602,10450,11000,11310,10280,484344,5175436545,00,0.00,N,2,400, +20250530,10050,10200,10200,10020,64228,646248000,00,0.00,N,5,-210, +20250529,10260,10330,10440,10210,97034,1002049750,00,0.00,N,5,-60, +20250528,10320,10430,10490,10260,79085,820710570,00,0.00,N,3,0, +20250527,10320,10640,10640,10240,69230,718964920,00,0.00,N,5,-210, +20250526,10530,10240,10600,10240,57291,601813995,00,0.00,N,2,200, +20250523,10330,10520,10580,10260,104457,1083575670,00,0.00,N,5,-150, +20250522,10480,10780,11000,10390,133466,1408740785,00,0.00,N,5,-550, +20250521,11030,10710,11450,10710,200547,2234892580,00,0.00,N,2,390, +20250520,10640,10870,11070,10600,80915,870679040,00,0.00,N,5,-220, +20250519,10860,10810,11040,10700,77569,840946225,00,0.00,N,5,-210, 20250516,11070,11630,11630,11050,151059,1697275365,00,0.00,N,5,-560, 20250515,11630,11760,11790,11410,125773,1456461915,00,0.00,N,2,70, 20250514,11560,11350,11590,11310,114861,1316382035,00,0.00,N,2,290, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 0653f9ecabf8..6d18d199f299 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,5150,5210,5240,5140,10943,56430575,00,0.00,N,5,-60, +20250624,5210,5210,5210,5100,22402,115701320,00,0.00,N,2,90, +20250623,5120,5140,5140,5030,18144,92264620,00,0.00,N,5,-20, +20250620,5140,5210,5210,5110,20400,105024400,00,0.00,N,5,-20, +20250619,5160,5180,5180,5090,11531,59171940,00,0.00,N,2,30, +20250618,5130,5150,5180,5080,12821,65685900,00,0.00,N,5,-20, +20250617,5150,5230,5230,5080,19601,100796180,00,0.00,N,5,-70, +20250616,5220,5200,5220,5130,8710,45096380,00,0.00,N,2,20, +20250613,5200,5230,5230,5050,19369,99083990,00,0.00,N,2,20, +20250612,5180,5180,5230,5150,8156,42220670,00,0.00,N,2,60, +20250611,5120,5150,5200,5120,9361,48340490,00,0.00,N,3,0, +20250610,5120,5220,5240,5090,38399,197267520,00,0.00,N,5,-70, +20250609,5190,5180,5240,5150,7889,40838910,00,0.00,N,2,20, +20250605,5170,5180,5240,5130,7097,36745310,00,0.00,N,5,-10, +20250604,5180,5170,5240,5140,7231,37485160,00,0.00,N,5,-20, +20250602,5200,5130,5220,5120,8239,42532510,00,0.00,N,2,80, +20250530,5120,5220,5250,5110,18720,96269715,00,0.00,N,5,-130, +20250529,5250,5180,5280,5120,15232,79235070,00,0.00,N,3,0, +20250528,5250,5190,5360,5180,26823,140986900,00,0.00,N,2,60, +20250527,5190,5270,5300,5130,10899,56916115,00,0.00,N,2,10, +20250526,5180,5270,5300,5170,6319,33077610,00,0.00,N,3,0, +20250523,5180,5140,5200,5120,3378,17425140,00,0.00,N,2,10, +20250522,5170,5240,5310,5120,10978,56904180,00,0.00,N,5,-130, +20250521,5300,5220,5500,5010,43499,228717170,00,0.00,N,2,210, +20250520,5090,4910,5100,4910,6524,32473665,00,0.00,N,2,165, +20250519,4925,5100,5100,4905,20716,102658801,00,0.00,N,5,-175, 20250516,5100,5210,5290,5100,13474,69242550,00,0.00,N,5,-100, 20250515,5200,5230,5290,5130,19466,100741030,00,0.00,N,3,0, 20250514,5200,5180,5250,5060,10747,55665470,00,0.00,N,2,30, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 458d9f593bef..3f2b9fce0d09 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18090,17770,19490,17210,956300,17473988505,00,0.00,N,2,430, +20250624,17660,17500,17780,17140,184777,3229100675,00,0.00,N,2,480, +20250623,17180,17780,17780,16930,210747,3620695720,00,0.00,N,5,-870, +20250620,18050,18000,18120,17660,205313,3671234540,00,0.00,N,5,-20, +20250619,18070,18260,18290,17760,133738,2406240145,00,0.00,N,5,-190, +20250618,18260,18910,18910,18200,196237,3637350895,00,0.00,N,5,-840, +20250617,19100,18400,19250,17920,373558,7000029920,00,0.00,N,2,840, +20250616,18260,17800,18310,17270,232428,4174197770,00,0.00,N,2,440, +20250613,17820,17980,18090,17160,331013,5810023385,00,0.00,N,5,-150, +20250612,17970,18350,18950,17870,238481,4355331140,00,0.00,N,5,-370, +20250611,18340,17770,18410,17450,328763,5922631425,00,0.00,N,2,700, +20250610,17640,17150,17720,16680,316905,5502702230,00,0.00,N,2,630, +20250609,17010,17020,17350,15950,413246,6809986135,00,0.00,N,5,-10, +20250605,17020,17200,17500,17020,202706,3487788355,00,0.00,N,5,-80, +20250604,17100,17390,18240,16510,557423,9472761265,00,0.00,N,5,-290, +20250602,17390,19120,19120,17300,767318,13840197145,00,0.00,N,5,-1920, +20250530,19310,20450,20500,19280,260924,5124573505,00,0.00,N,5,-1240, +20250529,20550,20350,20650,19770,268327,5423244615,00,0.00,N,2,250, +20250528,20300,20750,22500,20150,845507,17875507050,00,0.00,N,5,-400, +20250527,20700,17860,21400,17860,1820468,36795277745,00,0.00,N,2,2890, +20250526,17810,18150,18290,17600,291902,5230094400,00,0.00,N,5,-470, +20250523,18280,18990,19090,18110,244314,4503671845,00,0.00,N,5,-710, +20250522,18990,19160,19390,18500,264264,4977583165,00,0.00,N,5,-410, +20250521,19400,19290,20200,19000,392071,7630850685,00,0.00,N,2,110, +20250520,19290,20600,20900,19010,691331,13470117200,00,0.00,N,5,-1310, +20250519,20600,20900,20900,19940,294886,6003146825,00,0.00,N,5,-550, 20250516,21150,21250,21700,20350,513106,10840268400,00,0.00,N,2,150, 20250515,21000,18910,21550,18510,989683,20385577475,00,0.00,N,2,2090, 20250514,18910,17960,19290,17760,476864,8973658460,00,0.00,N,2,1010, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 3d34bd5e52ab..f158e59baa84 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,26500,27300,27850,26250,143977,3864619550,00,0.00,N,5,-500, +20250624,27000,27600,27650,26700,114617,3099731000,00,0.00,N,5,-200, +20250623,27200,26750,28000,26750,132836,3621592025,00,0.00,N,5,-400, +20250620,27600,28000,28950,27100,216202,6094598375,00,0.00,N,3,0, +20250619,27600,28750,28800,27250,165336,4590555350,00,0.00,N,5,-900, +20250618,28500,29000,29100,28200,168899,4820690475,00,0.00,N,5,-950, +20250617,29450,28500,29700,28000,355914,10274850800,00,0.00,N,2,150, +20250616,29300,24400,29400,24300,879541,24502865475,00,0.00,N,2,4550, +20250613,24750,25900,26000,24550,247595,6172803300,00,0.00,N,5,-1200, +20250612,25950,25750,26350,24800,281137,7161307225,00,0.00,N,5,-100, +20250611,26050,26350,26850,25500,276968,7211025300,00,0.00,N,2,100, +20250610,25950,25400,26550,24750,288678,7436050300,00,0.00,N,2,700, +20250609,25250,25900,25950,24100,349576,8747428300,00,0.00,N,5,-150, +20250605,25400,24150,26000,24050,462620,11639039475,00,0.00,N,2,1300, +20250604,24100,24800,24850,24000,221716,5378350325,00,0.00,N,5,-350, +20250602,24450,25000,25450,24150,262265,6459492950,00,0.00,N,5,-1050, +20250530,25500,26750,27200,25400,275109,7165455725,00,0.00,N,5,-1150, +20250529,26650,27300,27500,25950,240610,6392688925,00,0.00,N,2,400, +20250528,26250,28800,28850,26050,521299,14012492100,00,0.00,N,5,-1750, +20250527,28000,29250,29500,27600,339424,9647770800,00,0.00,N,5,-1900, +20250526,29900,29650,30000,27500,417271,12103759575,00,0.00,N,5,-500, +20250523,30400,29650,30800,29150,292121,8759027725,00,0.00,N,2,250, +20250522,30150,30100,31200,29700,353884,10771836625,00,0.00,N,5,-600, +20250521,30750,30250,31600,29950,562181,17385843750,00,0.00,N,2,1000, +20250520,29750,29650,31400,29550,366876,11163347450,00,0.00,N,5,-550, +20250519,30300,30000,31650,29600,538911,16464880050,00,0.00,N,2,650, 20250516,29650,30800,32500,29050,1683055,51907448225,00,0.00,N,2,400, 20250515,29250,29050,29800,28450,587418,17105170600,00,0.00,N,2,50, 20250514,29200,28900,31650,28050,2157788,64035123525,00,0.00,N,2,2500, diff --git a/476040/day/candle-day-250.csv b/476040/day/candle-day-250.csv index de1fd683240a..ac5bedb5087b 100644 --- a/476040/day/candle-day-250.csv +++ b/476040/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,29700,30800,31100,29650,182347,5503157450,00,0.00,N,5,-750, +20250624,30450,30900,31600,30150,344352,10603886025,00,0.00,N,5,-150, +20250623,30600,30050,31700,30050,297487,9170527925,00,0.00,N,2,100, +20250620,30500,29000,33700,28800,1561609,49698406675,00,0.00,N,2,1650, +20250619,28850,29300,30350,28750,262922,7759018125,00,0.00,N,5,-550, +20250618,29400,30000,31500,29150,395591,11997610650,00,0.00,N,5,-1000, +20250617,30400,32100,32250,30050,417232,12854187025,00,0.00,N,5,-1700, +20250616,32100,31550,35900,29600,2668120,89960332125,00,0.00,N,2,1400, +20250613,30700,34300,34700,30700,403906,12834231850,00,0.00,N,5,-3350, +20250612,34050,37350,37400,34050,414511,14685588100,00,0.00,N,5,-2450, +20250611,36500,35550,38800,34800,985504,36542023250,00,0.00,N,2,650, +20250610,35850,33000,37900,32650,2953406,106760224850,00,0.00,N,2,3400, +20250609,32450,32000,32950,30450,335037,10651921550,00,0.00,N,2,350, +20250605,32100,33400,35400,32100,743348,25107955750,00,0.00,N,5,-500, +20250604,32600,33400,34300,32350,351339,11703671575,00,0.00,N,5,-1400, +20250602,34000,35700,36050,33750,492594,17018356225,00,0.00,N,5,-2500, +20250530,36500,39550,40600,36500,547477,21243822125,00,0.00,N,5,-3050, +20250529,39550,39600,40950,38650,674416,26682045875,00,0.00,N,2,950, +20250528,38600,41800,42900,38150,869993,35622769200,00,0.00,N,5,-2100, +20250527,40700,42300,44400,40550,1651187,70032308750,00,0.00,N,5,-900, +20250526,41600,42000,42750,39400,1297119,53552987900,00,0.00,N,2,650, +20250523,40950,44800,46500,40950,1077509,47097302750,00,0.00,N,5,-4600, +20250522,45550,46850,51400,45550,4785985,232962819175,00,0.00,N,5,-2600, +20250521,48150,42300,52000,41350,8896970,426595501550,00,0.00,N,2,7650, +20250520,40500,40100,44650,38350,3117777,129149207575,00,0.00,N,5,-700, +20250519,41200,45100,45450,40150,1897359,79956397800,00,0.00,N,5,-4350, 20250516,45550,38800,48850,37650,10287817,466564925725,00,0.00,N,2,7950, 20250515,37600,37150,39700,35150,4888597,184890387700,00,0.00,N,2,1400, 20250514,36200,36000,42250,35050,7196640,281232342325,00,0.00,N,5,-200, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 32642086605d..f28893b75130 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21950,23000,23100,21400,263855,5825967650,00,0.00,N,5,-1050, +20250624,23000,24350,24450,22900,268809,6327926425,00,0.00,N,5,-300, +20250623,23300,22950,23500,22350,154880,3568116675,00,0.00,N,5,-100, +20250620,23400,23950,24000,23150,239833,5637945000,00,0.00,N,5,-250, +20250619,23650,24150,24150,23200,192743,4533250525,00,0.00,N,5,-200, +20250618,23850,24400,25050,23700,269341,6546684250,00,0.00,N,5,-300, +20250617,24150,25100,26600,24000,607331,15219994775,00,0.00,N,5,-1150, +20250616,25300,24100,25600,23650,413785,10311851150,00,0.00,N,2,600, +20250613,24700,24000,24950,23600,702704,17205749550,00,0.00,N,2,1050, +20250612,23650,23450,24000,23100,338915,8004425525,00,0.00,N,2,50, +20250611,23600,22350,24450,21750,1253106,29242954125,00,0.00,N,2,1700, +20250610,21900,22200,22300,21600,152793,3342646225,00,0.00,N,5,-500, +20250609,22400,21550,22750,21450,303851,6714528025,00,0.00,N,2,1300, +20250605,21100,20950,21300,20800,123992,2607212150,00,0.00,N,3,0, +20250604,21100,21850,21850,20600,196918,4140365250,00,0.00,N,5,-800, +20250602,21900,21850,22400,21350,146839,3227651500,00,0.00,N,5,-100, +20250530,22000,22550,22850,21800,192583,4286699500,00,0.00,N,5,-450, +20250529,22450,22650,22650,22100,171217,3834750575,00,0.00,N,2,100, +20250528,22350,22550,22650,21800,359659,7993836575,00,0.00,N,2,650, +20250527,21700,21500,22000,21150,263605,5688219700,00,0.00,N,2,1000, +20250526,20700,20000,20950,20000,169074,3483469475,00,0.00,N,2,600, +20250523,20100,20450,20750,20050,196185,3988917125,00,0.00,N,5,-1500, +20250522,21600,21600,21950,21200,140764,3040090175,00,0.00,N,2,100, +20250521,21500,21100,21800,21100,143334,3073625625,00,0.00,N,2,300, +20250520,21200,21400,21550,20950,135473,2872702425,00,0.00,N,5,-150, +20250519,21350,20900,21900,20800,199970,4227604875,00,0.00,N,2,300, 20250516,21050,21800,22200,21000,210496,4522311900,00,0.00,N,5,-750, 20250515,21800,22050,22350,21400,183326,3985657550,00,0.00,N,5,-450, 20250514,22250,22900,23000,22100,227369,5085228250,00,0.00,N,5,-750, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index a48ae65062ae..3bb2c81c7be7 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14800,14750,14860,14450,83216,1224391260,00,0.00,N,2,100, +20250624,14700,14330,14950,14330,99098,1452831025,00,0.00,N,2,400, +20250623,14300,14510,14730,14120,78032,1119634810,00,0.00,N,5,-410, +20250620,14710,14960,14980,14620,111526,1647301790,00,0.00,N,5,-330, +20250619,15040,14400,16150,14340,1106600,17012304795,00,0.00,N,2,770, +20250618,14270,13950,14340,13910,47208,672000450,00,0.00,N,2,290, +20250617,13980,13890,14530,13730,59641,845690775,00,0.00,N,2,160, +20250616,13820,13850,13900,13630,32003,441721815,00,0.00,N,5,-90, +20250613,13910,14600,14600,13900,77833,1092397455,00,0.00,N,5,-540, +20250612,14450,14750,14750,14410,56155,814549730,00,0.00,N,5,-150, +20250611,14600,14370,14800,14120,166671,2414460750,00,0.00,N,2,50, +20250610,14550,14000,14740,13790,307636,4427637425,00,0.00,N,2,740, +20250609,13810,13540,13890,13540,60482,833203600,00,0.00,N,2,170, +20250605,13640,13800,13900,13590,62179,853411540,00,0.00,N,5,-60, +20250604,13700,13780,13780,13440,59329,808743140,00,0.00,N,2,450, +20250602,13250,13060,13430,13040,43881,583314400,00,0.00,N,2,280, +20250530,12970,13300,13300,12930,27818,362163225,00,0.00,N,5,-300, +20250529,13270,13210,13290,13170,29180,386013485,00,0.00,N,2,60, +20250528,13210,13160,13330,13100,35277,465455925,00,0.00,N,2,280, +20250527,12930,13170,13340,12890,36377,474186820,00,0.00,N,5,-130, +20250526,13060,12620,13070,12620,28598,369722710,00,0.00,N,2,130, +20250523,12930,13070,13180,12880,29647,383969160,00,0.00,N,5,-160, +20250522,13090,13150,13250,12820,44398,581097230,00,0.00,N,5,-60, +20250521,13150,13220,13360,13130,44185,583555985,00,0.00,N,5,-30, +20250520,13180,13150,13300,13060,24089,316653710,00,0.00,N,2,60, +20250519,13120,13220,13450,12970,58983,773232840,00,0.00,N,5,-330, 20250516,13450,13950,14090,13290,85246,1151517520,00,0.00,N,5,-690, 20250515,14140,14320,14450,14100,27915,396648205,00,0.00,N,5,-190, 20250514,14330,14310,14490,14150,39171,558913685,00,0.00,N,5,-30, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 430f22551253..39e810041999 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2290,2200,2290,2175,137854,306638318,00,0.00,N,2,90, +20250625,2195,2195,2195,2195,0,0,00,0.00,Y,3,0, +20250624,2195,2195,2195,2195,0,0,00,0.00,Y,0,0, +20250623,2195,2195,2195,2195,0,0,00,0.00,Y,0,0, +20250620,2195,2195,2195,2195,0,0,00,0.00,Y,0,0, +20250619,2195,2155,2195,2140,225739,487410996,00,0.00,Y,2,55, +20250618,2140,2140,2200,2140,177916,386233255,00,0.00,Y,5,-20, +20250617,2160,2060,2160,2050,219396,462827618,00,0.00,Y,2,100, +20250616,2060,2095,2105,2050,75643,156334448,00,0.00,Y,5,-35, +20250613,2095,2100,2130,2095,83819,176384933,00,0.00,Y,5,-30, +20250612,2125,2050,2125,2045,47638,99643899,00,0.00,Y,2,60, +20250611,2065,2045,2100,2040,85768,178007629,00,0.00,Y,2,30, +20250610,2035,1998,2055,1998,46673,94714048,00,0.00,Y,2,37, +20250609,1998,2000,2015,1995,94244,188441136,00,0.00,Y,5,-17, +20250605,2015,2000,2020,1991,60072,120181831,00,0.00,Y,2,5, +20250604,2010,2040,2045,1996,107007,215093785,00,0.00,Y,5,-30, +20250602,2040,2040,2065,2020,49071,100122195,00,0.00,Y,5,-35, +20250530,2075,2095,2095,2065,38635,80130577,00,0.00,Y,5,-25, +20250529,2100,2085,2105,2080,64864,135793375,00,0.00,Y,2,20, +20250528,2080,2060,2095,2060,77451,161038594,00,0.00,Y,2,30, +20250527,2050,2115,2120,2045,177477,369200947,00,0.00,Y,5,-70, +20250526,2120,2165,2165,2085,172239,364607028,00,0.00,Y,5,-50, +20250523,2170,2170,2190,2145,149480,322922578,00,0.00,Y,5,-10, +20250522,2180,2170,2220,2150,91987,201225865,00,0.00,Y,5,-5, +20250521,2185,2170,2240,2170,92756,203725661,00,0.00,Y,5,-5, +20250520,2190,2250,2255,2190,179178,397093346,00,0.00,Y,5,-80, +20250519,2270,2290,2300,2250,63825,144700234,00,0.00,Y,5,-20, +20250516,2290,2200,2290,2175,137854,306638318,00,0.00,Y,2,90, 20250515,2200,2220,2220,2155,96305,210933888,00,0.00,N,5,-20, 20250514,2220,2180,2250,2180,87092,192712449,00,0.00,N,2,5, 20250513,2215,2180,2215,2120,62589,134873828,00,0.00,N,2,35, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index d7714b2d155b..526c8d84f3bf 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,8 +1,34 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250624,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250623,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250620,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250619,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250618,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250617,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250616,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250613,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250612,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250611,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, +20250610,14350,14350,14350,14350,100,1435000,00,0.00,Y,2,400, +20250609,13950,13950,13950,13950,0,0,00,0.00,Y,3,0, +20250605,13950,13950,13950,13950,0,0,00,0.00,Y,3,0, +20250604,13950,13950,13950,13950,20,279000,00,0.00,Y,2,380, +20250602,13570,13570,13570,13570,0,0,00,0.00,Y,3,0, +20250530,13570,13570,13570,13570,0,0,00,0.00,Y,3,0, +20250529,13570,13570,13570,13570,0,0,00,0.00,Y,3,0, +20250528,13570,13570,13570,13570,1,13570,00,0.00,Y,4,-2390, +20250527,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, +20250526,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, +20250523,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, +20250522,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, +20250521,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, +20250520,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, +20250519,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, 20250516,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, 20250515,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, -20250514,15960,15960,15960,15960,0,0,00,0.00,Y,3,0, -20250513,15960,15960,15960,15960,100,1596000,00,0.00,Y,5,-470, +20250514,15960,15960,15960,15960,0,0,00,0.00,N,3,0, +20250513,15960,15960,15960,15960,100,1596000,00,0.00,N,5,-470, 20250512,16430,16430,16430,16430,0,0,00,0.00,N,3,0, 20250509,16430,16430,16430,16430,0,0,00,0.00,N,3,0, 20250508,16430,16430,16430,16430,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 74c92cb78f25..a3cb92012f7f 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2005,2005,2005,2000,15979,31966850,00,0.00,N,3,0, +20250624,2005,2005,2005,1995,16474,32954505,00,0.00,N,3,0, +20250623,2005,2000,2005,2000,12771,25561265,00,0.00,N,2,5, +20250620,2000,2000,2005,2000,6931,13887517,00,0.00,N,5,-5, +20250619,2005,2000,2005,2000,3341,6685187,00,0.00,N,3,0, +20250618,2005,2005,2005,2000,14294,28633215,00,0.00,N,5,-5, +20250617,2010,2000,2010,2000,18104,36292371,00,0.00,N,2,10, +20250616,2000,2000,2005,1999,9547,19116234,00,0.00,N,5,-5, +20250613,2005,2000,2005,1998,8111,16238596,00,0.00,N,3,0, +20250612,2005,2005,2010,1999,6540,13087664,00,0.00,N,3,0, +20250611,2005,2005,2005,2000,12587,25225265,00,0.00,N,3,0, +20250610,2005,2000,2005,2000,11669,23385427,00,0.00,N,2,5, +20250609,2000,2000,2005,1999,23695,47389993,00,0.00,N,3,0, +20250605,2000,1996,2000,1996,7326,14644389,00,0.00,N,2,1, +20250604,1999,1997,2000,1997,3971,7937207,00,0.00,N,5,-1, +20250602,2000,2005,2005,1999,4835,9683660,00,0.00,N,5,-5, +20250530,2005,2000,2005,1999,19971,39940647,00,0.00,N,2,5, +20250529,2000,2005,2005,1997,4091,8176375,00,0.00,N,3,0, +20250528,2000,1999,2000,1998,14738,29463842,00,0.00,N,2,1, +20250527,1999,1999,1999,1998,7585,15155282,00,0.00,N,3,0, +20250526,1999,1998,1999,1997,25529,51006460,00,0.00,N,2,1, +20250523,1998,1999,1999,1996,1541,3078236,00,0.00,N,3,0, +20250522,1998,1998,1998,1996,11333,22634927,00,0.00,N,2,1, +20250521,1997,1998,1998,1994,16947,33819762,00,0.00,N,2,3, +20250520,1994,1995,1996,1992,10753,21444047,00,0.00,N,5,-1, +20250519,1995,1998,1998,1994,426,850213,00,0.00,N,2,1, 20250516,1994,1996,1996,1993,2152,4290063,00,0.00,N,2,5, 20250515,1989,1998,1998,1989,9509,18940320,00,0.00,N,5,-5, 20250514,1994,1989,1994,1989,1254,2498004,00,0.00,N,2,1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 18227ee83190..fd9ec19f36f9 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2045,2035,2050,2035,16312,33354330,00,0.00,N,2,10, +20250624,2035,2040,2040,2020,11256,22827445,00,0.00,N,5,-5, +20250623,2040,2040,2042,2020,15094,30715070,00,0.00,N,3,0, +20250620,2040,2045,2050,2020,38082,77490250,00,0.00,N,5,-10, +20250619,2050,2045,2055,2045,22989,47127495,00,0.00,N,5,-10, +20250618,2060,2045,2060,2045,35334,72498936,00,0.00,N,2,15, +20250617,2045,2045,2050,2040,11423,23328898,00,0.00,N,3,0, +20250616,2045,2055,2055,2040,14666,30074735,00,0.00,N,5,-10, +20250613,2055,2045,2055,2035,14015,28663960,00,0.00,N,2,10, +20250612,2045,2055,2055,2030,19565,40060729,00,0.00,N,5,-15, +20250611,2060,2055,2060,2050,6503,13341138,00,0.00,N,5,-5, +20250610,2065,2050,2065,2050,56719,116803591,00,0.00,N,2,15, +20250609,2050,2050,2060,2045,3958,8105785,00,0.00,N,2,5, +20250605,2045,2055,2060,2045,27131,55679065,00,0.00,N,5,-10, +20250604,2055,2050,2060,2040,4930,10064080,00,0.00,N,2,5, +20250602,2050,2035,2070,2035,32434,66663630,00,0.00,N,2,5, +20250530,2045,2035,2050,2035,25167,51405450,00,0.00,N,5,-5, +20250529,2050,2040,2050,2035,11211,22840560,00,0.00,N,2,15, +20250528,2035,2035,2055,2035,18776,38399355,00,0.00,N,5,-10, +20250527,2045,2040,2060,2040,32019,65588609,00,0.00,N,5,-5, +20250526,2050,2035,2060,2025,71994,146963361,00,0.00,N,5,-10, +20250523,2060,2030,2060,2030,37403,76690762,00,0.00,N,2,20, +20250522,2040,2025,2040,2025,1242,2531900,00,0.00,N,2,5, +20250521,2035,2035,2065,2030,63501,129932875,00,0.00,N,5,-10, +20250520,2045,2010,2045,2010,56353,114175170,00,0.00,N,2,35, +20250519,2010,2010,2010,2000,19885,39866883,00,0.00,N,3,0, 20250516,2010,2005,2015,2005,29711,59768455,00,0.00,N,3,0, 20250515,2010,2005,2015,1999,36024,72371650,00,0.00,N,3,0, 20250514,2010,2005,2010,2000,20338,40831760,00,0.00,N,2,5, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index fcc252043a8c..d225da3fd309 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2105,2100,2120,2090,3136,6583465,00,0.00,N,2,5, +20250624,2100,2100,2130,2095,11324,23781950,00,0.00,N,5,-10, +20250623,2110,2095,2110,2095,3104,6534210,00,0.00,N,2,5, +20250620,2105,2090,2105,2090,1682,3523980,00,0.00,N,2,15, +20250619,2090,2105,2110,2085,28451,59960615,00,0.00,N,5,-15, +20250618,2105,2105,2120,2095,5235,11001775,00,0.00,N,5,-5, +20250617,2110,2100,2110,2095,15933,33502760,00,0.00,N,2,10, +20250616,2100,2115,2125,2100,17458,36916775,00,0.00,N,5,-25, +20250613,2125,2130,2135,2115,8456,18000840,00,0.00,N,5,-15, +20250612,2140,2140,2140,2130,5230,11155765,00,0.00,N,3,0, +20250611,2140,2135,2140,2130,7016,14974295,00,0.00,N,2,5, +20250610,2135,2130,2135,2130,5543,11817420,00,0.00,N,2,5, +20250609,2130,2145,2145,2125,4511,9605940,00,0.00,N,5,-10, +20250605,2140,2140,2140,2135,8510,18208970,00,0.00,N,3,0, +20250604,2140,2145,2145,2125,754,1602740,00,0.00,N,5,-5, +20250602,2145,2120,2147,2120,19442,41614937,00,0.00,N,2,10, +20250530,2135,2120,2140,2120,4058,8663815,00,0.00,N,3,0, +20250529,2135,2120,2140,2120,5684,12110165,00,0.00,N,3,0, +20250528,2135,2125,2135,2125,3359,7154515,00,0.00,N,2,10, +20250527,2125,2120,2135,2120,6914,14730975,00,0.00,N,5,-5, +20250526,2130,2115,2130,2115,23478,49771905,00,0.00,N,2,10, +20250523,2120,2125,2140,2115,7792,16586235,00,0.00,N,5,-10, +20250522,2130,2125,2140,2125,960,2046160,00,0.00,N,3,0, +20250521,2130,2125,2135,2125,20714,44089910,00,0.00,N,3,0, +20250520,2130,2100,2130,2100,15529,32968470,00,0.00,N,2,30, +20250519,2100,2090,2100,2090,3453,7251115,00,0.00,N,2,5, 20250516,2095,2090,2100,2090,3682,7720910,00,0.00,N,2,5, 20250515,2090,2105,2120,2080,11755,24724865,00,0.00,N,5,-20, 20250514,2110,2105,2110,2095,12786,26906670,00,0.00,N,2,5, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index e236075f2112..be3e734fa131 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2125,2085,2125,2085,11237,23820740,00,0.00,N,2,10, +20250624,2115,2080,2115,2075,17000,35468095,00,0.00,N,2,25, +20250623,2090,2105,2105,2090,15966,33516775,00,0.00,N,5,-15, +20250620,2105,2100,2105,2095,549,1152985,00,0.00,N,5,-5, +20250619,2110,2105,2110,2055,6402,13435890,00,0.00,N,3,0, +20250618,2110,2105,2110,2095,3441,7233530,00,0.00,N,3,0, +20250617,2110,2100,2110,2100,27687,58150175,00,0.00,N,2,5, +20250616,2105,2110,2110,2095,17502,36893700,00,0.00,N,5,-15, +20250613,2120,2105,2120,2100,3392,7129000,00,0.00,N,2,10, +20250612,2110,2125,2125,2095,12675,26656410,00,0.00,N,5,-15, +20250611,2125,2120,2125,2120,5486,11633035,00,0.00,N,2,5, +20250610,2120,2130,2135,2120,4652,9881570,00,0.00,N,5,-5, +20250609,2125,2130,2130,2120,1333,2831430,00,0.00,N,2,5, +20250605,2120,2125,2130,2115,3935,8356780,00,0.00,N,3,0, +20250604,2120,2115,2140,2115,352,746560,00,0.00,N,2,10, +20250602,2110,2130,2135,2110,21986,46746750,00,0.00,N,5,-20, +20250530,2130,2125,2130,2120,10735,22807990,00,0.00,N,2,10, +20250529,2120,2115,2120,2115,8290,17572195,00,0.00,N,3,0, +20250528,2120,2115,2125,2115,10795,22911337,00,0.00,N,2,5, +20250527,2115,2110,2115,2105,1126,2375800,00,0.00,N,2,5, +20250526,2110,2110,2115,2095,17479,36779810,00,0.00,N,3,0, +20250523,2110,2110,2110,2100,6092,12827100,00,0.00,N,3,0, +20250522,2110,2100,2110,2100,320,673640,00,0.00,N,2,10, +20250521,2100,2100,2115,2100,11676,24550640,00,0.00,N,5,-5, +20250520,2105,2095,2105,2095,7735,16251965,00,0.00,N,2,10, +20250519,2095,2095,2100,2095,2282,4789190,00,0.00,N,3,0, 20250516,2095,2100,2120,2080,16357,34377895,00,0.00,N,3,0, 20250515,2095,2090,2095,2085,578,1207460,00,0.00,N,3,0, 20250514,2095,2085,2095,2085,10882,22746995,00,0.00,N,2,5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 67a3f9669784..324207a44f89 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2015,2020,2020,2005,57,114760,00,0.00,N,3,0, +20250624,2015,2020,2020,2010,2379,4794250,00,0.00,N,2,10, +20250623,2005,2015,2015,1995,53659,107331308,00,0.00,N,5,-10, +20250620,2015,2020,2020,2010,133,268000,00,0.00,N,3,0, +20250619,2015,2020,2020,2015,2744,5529890,00,0.00,N,2,5, +20250618,2010,2015,2020,2005,15385,30910740,00,0.00,N,5,-5, +20250617,2015,2020,2020,2005,26876,53890005,00,0.00,N,5,-5, +20250616,2020,2020,2020,2010,2932,5902270,00,0.00,N,3,0, +20250613,2020,2010,2020,2010,2117,4258790,00,0.00,N,3,0, +20250612,2020,2015,2020,2010,5465,11005485,00,0.00,N,3,0, +20250611,2020,2020,2025,2010,13114,26474320,00,0.00,N,3,0, +20250610,2020,2015,2020,2015,6019,12129795,00,0.00,N,3,0, +20250609,2020,2015,2020,2010,9052,18237095,00,0.00,N,2,5, +20250605,2015,2015,2015,2010,1549,3114195,00,0.00,N,3,0, +20250604,2015,2015,2015,2005,7229,14510130,00,0.00,N,3,0, +20250602,2015,2015,2015,2010,203,408335,00,0.00,N,3,0, +20250530,2015,2015,2015,2005,2350,4724045,00,0.00,N,3,0, +20250529,2015,2015,2015,2005,2513,5040725,00,0.00,N,3,0, +20250528,2015,2015,2015,2010,4334,8722465,00,0.00,N,3,0, +20250527,2015,2015,2020,2005,8673,17439750,00,0.00,N,3,0, +20250526,2015,2015,2015,2005,2583,5184295,00,0.00,N,2,10, +20250523,2005,2015,2015,2005,14780,29722130,00,0.00,N,5,-10, +20250522,2015,2015,2015,2005,10674,21407035,00,0.00,N,3,0, +20250521,2015,2020,2025,2010,2893,5832255,00,0.00,N,5,-10, +20250520,2025,2015,2025,2010,1166,2344770,00,0.00,N,2,10, +20250519,2015,2015,2015,2005,787,1582465,00,0.00,N,3,0, 20250516,2015,2015,2015,2010,2325,4678545,00,0.00,N,3,0, 20250515,2015,2020,2030,2010,22444,45252530,00,0.00,N,3,0, 20250514,2015,2010,2015,2010,909,1830190,00,0.00,N,2,5, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 30e4a8a02151..3dd17c9497f0 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2075,2060,2075,2060,873,1806980,00,0.00,N,3,0, +20250624,2075,2065,2075,2050,4885,10052965,00,0.00,N,2,10, +20250623,2065,2060,2065,2055,19678,40616605,00,0.00,N,2,5, +20250620,2060,2080,2090,2055,9663,20110620,00,0.00,N,5,-20, +20250619,2080,2080,2085,2075,3842,7977792,00,0.00,N,5,-10, +20250618,2090,2090,2090,2080,2171,4528288,00,0.00,N,3,0, +20250617,2090,2095,2095,2070,13098,27186865,00,0.00,N,5,-10, +20250616,2100,2090,2100,2080,3014,6285090,00,0.00,N,3,0, +20250613,2100,2105,2105,2075,3299,6856525,00,0.00,N,5,-5, +20250612,2105,2115,2115,2065,2266,4740645,00,0.00,N,2,5, +20250611,2100,2120,2120,2095,31447,66403320,00,0.00,N,5,-15, +20250610,2115,2100,2115,2100,16686,35150641,00,0.00,N,2,5, +20250609,2110,2110,2110,2100,5411,11376160,00,0.00,N,2,5, +20250605,2105,2100,2120,2090,7542,15888465,00,0.00,N,3,0, +20250604,2105,2095,2105,2095,1427,2995340,00,0.00,N,3,0, +20250602,2105,2095,2105,2085,49,102625,00,0.00,N,2,5, +20250530,2100,2095,2100,2085,1282,2687290,00,0.00,N,3,0, +20250529,2100,2095,2100,2080,3783,7917740,00,0.00,N,3,0, +20250528,2100,2085,2100,2085,238,496600,00,0.00,N,2,15, +20250527,2085,2080,2085,2080,637,1326090,00,0.00,N,2,15, +20250526,2070,2100,2120,2070,17359,36382605,00,0.00,N,5,-30, +20250523,2100,2095,2115,2095,6995,14689660,00,0.00,N,2,5, +20250522,2095,2090,2100,2090,16971,35501352,00,0.00,N,2,5, +20250521,2090,2085,2105,2085,32804,68707010,00,0.00,N,2,5, +20250520,2085,2070,2085,2070,32211,66980331,00,0.00,N,2,10, +20250519,2075,2070,2075,2060,1675,3466990,00,0.00,N,3,0, 20250516,2075,2070,2075,2055,5091,10514034,00,0.00,N,2,5, 20250515,2070,2075,2075,2050,8210,16900100,00,0.00,N,5,-5, 20250514,2075,2065,2075,2065,4602,9534510,00,0.00,N,2,10, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 822f5dd4e4fb..5203e5104d65 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2035,2030,2045,2025,25895,52813200,00,0.00,N,3,0, +20250624,2035,2030,2035,2020,3213,6518662,00,0.00,N,3,0, +20250623,2035,2010,2035,2010,48300,97421695,00,0.00,N,2,15, +20250620,2020,2030,2040,2015,7552,15233540,00,0.00,N,5,-5, +20250619,2025,2035,2035,2025,14080,28540542,00,0.00,N,5,-10, +20250618,2035,2035,2060,2035,23678,48573250,00,0.00,N,5,-5, +20250617,2040,2045,2045,2035,1653,3374370,00,0.00,N,5,-5, +20250616,2045,2040,2045,2030,9461,19270650,00,0.00,N,2,5, +20250613,2040,2045,2055,2040,2779,5672300,00,0.00,N,5,-10, +20250612,2050,2055,2055,2040,1305,2669465,00,0.00,N,5,-10, +20250611,2060,2055,2060,2015,46570,94692477,00,0.00,N,3,0, +20250610,2060,2040,2060,2040,38285,78676685,00,0.00,N,2,10, +20250609,2050,2050,2050,2040,8022,16376360,00,0.00,N,3,0, +20250605,2050,2040,2050,2040,21187,43300715,00,0.00,N,2,5, +20250604,2045,2035,2045,2020,35251,71432170,00,0.00,N,2,5, +20250602,2040,2040,2050,2030,9542,19503100,00,0.00,N,5,-5, +20250530,2045,2040,2045,2035,12247,24983730,00,0.00,N,3,0, +20250529,2045,2040,2050,2040,1998,4080930,00,0.00,N,3,0, +20250528,2045,2045,2045,2040,4049,8261500,00,0.00,N,3,0, +20250527,2045,2020,2050,2020,5296,10825735,00,0.00,N,2,25, +20250526,2020,2030,2035,2015,33897,68509420,00,0.00,N,5,-10, +20250523,2030,2025,2030,2020,3739,7571400,00,0.00,N,2,5, +20250522,2025,2025,2035,2025,2227,4525707,00,0.00,N,3,0, +20250521,2025,2015,2035,2015,22223,45030630,00,0.00,N,2,10, +20250520,2015,2005,2030,2005,25076,50693230,00,0.00,N,2,5, +20250519,2010,2010,2010,2000,15037,30109540,00,0.00,N,2,5, 20250516,2005,2005,2010,1999,7750,15503753,00,0.00,N,2,5, 20250515,2000,2005,2005,1998,11920,23842268,00,0.00,N,5,-5, 20250514,2005,2005,2005,1998,6394,12788487,00,0.00,N,2,5, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index a466d442787f..5a5724066dad 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,3735,3755,3795,3730,43239,162078840,00,0.00,N,5,-20, +20250624,3755,3755,3790,3720,57497,216330665,00,0.00,N,3,0, +20250623,3755,3875,3900,3735,64725,243389543,00,0.00,N,5,-70, +20250620,3825,3850,3915,3780,66419,254388882,00,0.00,N,2,15, +20250619,3810,3805,3895,3805,48041,184865347,00,0.00,N,2,5, +20250618,3805,3760,3810,3725,54520,205389592,00,0.00,N,2,45, +20250617,3760,3820,3845,3740,104094,393799374,00,0.00,N,5,-60, +20250616,3820,3835,3860,3800,117377,448047585,00,0.00,N,5,-20, +20250613,3840,3940,3945,3815,87182,336290814,00,0.00,N,5,-100, +20250612,3940,3815,4255,3815,776051,3161484505,00,0.00,N,2,115, +20250611,3825,3880,3880,3805,38596,147939585,00,0.00,N,5,-55, +20250610,3880,3870,3905,3800,59406,228236129,00,0.00,N,2,15, +20250609,3865,3990,3995,3865,79157,308477820,00,0.00,N,5,-130, +20250605,3995,3955,4030,3915,50651,200957580,00,0.00,N,2,40, +20250604,3955,3975,3975,3900,24199,95443186,00,0.00,N,2,35, +20250602,3920,3840,3945,3830,37502,146304863,00,0.00,N,2,40, +20250530,3880,3980,4000,3725,73901,290481590,00,0.00,N,5,-60, +20250529,3940,3940,4060,3905,42405,167168580,00,0.00,N,5,-20, +20250528,3960,3885,4050,3865,140965,562682375,00,0.00,N,2,70, +20250527,3890,3880,3900,3820,45600,176558105,00,0.00,N,2,10, +20250526,3880,3775,3885,3765,28798,110611494,00,0.00,N,2,75, +20250523,3805,3830,3925,3800,24685,94597800,00,0.00,N,5,-55, +20250522,3860,3870,3950,3800,34651,134902947,00,0.00,N,5,-10, +20250521,3870,3910,3940,3850,21082,81992335,00,0.00,N,5,-20, +20250520,3890,3895,4080,3880,85208,339352003,00,0.00,N,2,15, +20250519,3875,3855,3920,3840,31375,121437920,00,0.00,N,3,0, 20250516,3875,3955,3955,3800,50254,193445587,00,0.00,N,5,-95, 20250515,3970,4000,4050,3865,118319,468818797,00,0.00,N,5,-25, 20250514,3995,3785,3995,3715,195980,767401400,00,0.00,N,2,250, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 6ad6610aa99a..de2cc997bf7a 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,5 +1,31 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2085,2085,2095,2080,9706,20226985,00,0.00,N,5,-5, +20250625,2185,2185,2185,2185,0,0,00,0.00,Y,3,0, +20250624,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250623,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250620,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250619,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250618,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250617,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250616,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250613,2185,2155,2185,2155,16329,35586140,00,0.00,Y,3,0, +20250612,2185,2175,2190,2175,13627,29715380,00,0.00,Y,5,-5, +20250611,2190,2135,2190,2135,38809,83870900,00,0.00,Y,2,45, +20250610,2145,2130,2145,2120,3239,6907785,00,0.00,Y,5,-5, +20250609,2150,2155,2155,2140,21801,46910205,00,0.00,Y,5,-5, +20250605,2155,2130,2160,2130,23546,50463745,00,0.00,Y,2,20, +20250604,2135,2125,2135,2125,6625,14129560,00,0.00,Y,2,5, +20250602,2130,2115,2130,2110,3794,8069560,00,0.00,Y,2,5, +20250530,2125,2125,2135,2125,13627,28978710,00,0.00,Y,3,0, +20250529,2125,2115,2125,2115,23727,50287560,00,0.00,Y,2,5, +20250528,2120,2110,2125,2110,5623,11910725,00,0.00,Y,2,10, +20250527,2110,2110,2115,2105,9790,20647575,00,0.00,Y,3,0, +20250526,2110,2100,2110,2100,7470,15721445,00,0.00,Y,3,0, +20250523,2110,2115,2115,2100,6900,14522115,00,0.00,Y,3,0, +20250522,2110,2100,2115,2095,33964,71303125,00,0.00,Y,5,-5, +20250521,2115,2090,2120,2090,14361,30334720,00,0.00,Y,2,5, +20250520,2110,2085,2110,2085,6661,13985157,00,0.00,Y,2,10, +20250519,2100,2095,2110,2090,8431,17699637,00,0.00,Y,2,15, +20250516,2085,2085,2095,2080,9706,20226985,00,0.00,Y,5,-5, 20250515,2090,2090,2090,2075,16234,33709185,00,0.00,N,3,0, 20250514,2090,2090,2095,2085,10978,22929755,00,0.00,N,2,5, 20250513,2085,2090,2090,2080,11198,23353690,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 3b29c8d36cd5..5c8cdbc1d14e 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2090,2090,2090,2085,731,1527130,00,0.00,N,5,-5, +20250624,2095,2090,2095,2075,17896,37320880,00,0.00,N,2,5, +20250623,2090,2100,2105,2090,21170,44450745,00,0.00,N,5,-15, +20250620,2105,2115,2115,2095,16376,34448060,00,0.00,N,5,-5, +20250619,2110,2120,2130,2100,13849,29279675,00,0.00,N,5,-10, +20250618,2120,2120,2140,2115,14865,31609639,00,0.00,N,3,0, +20250617,2120,2125,2130,2115,5277,11176590,00,0.00,N,5,-15, +20250616,2135,2130,2135,2120,12894,27442345,00,0.00,N,3,0, +20250613,2135,2125,2135,2115,11055,23473146,00,0.00,N,2,10, +20250612,2125,2135,2135,2120,6317,13424825,00,0.00,N,3,0, +20250611,2125,2135,2140,2105,68559,145283213,00,0.00,N,5,-20, +20250610,2145,2130,2150,2130,9391,20073311,00,0.00,N,2,20, +20250609,2125,2485,2485,2105,449611,1078093811,00,0.00,N,2,35, +20250605,2090,2080,2090,2080,5411,11280005,00,0.00,N,2,5, +20250604,2085,2080,2085,2075,639,1329075,00,0.00,N,3,0, +20250602,2085,2075,2085,2070,2045,4252715,00,0.00,N,3,0, +20250530,2085,2080,2090,2080,1535,3199265,00,0.00,N,3,0, +20250529,2085,2075,2085,2070,4071,8458411,00,0.00,N,3,0, +20250528,2085,2075,2095,2070,3652,7582615,00,0.00,N,5,-5, +20250527,2090,2075,2095,2075,609,1272530,00,0.00,N,5,-5, +20250526,2095,2090,2100,2060,46833,97043810,00,0.00,N,3,0, +20250523,2095,2090,2130,2090,4987,10560895,00,0.00,N,5,-40, +20250522,2135,2060,2135,2060,18615,38937835,00,0.00,N,2,50, +20250521,2085,2055,2085,2055,7361,15311790,00,0.00,N,2,5, +20250520,2080,2055,2080,2055,10930,22653095,00,0.00,N,2,10, +20250519,2070,2050,2070,2050,15509,32031243,00,0.00,N,2,5, 20250516,2065,2045,2070,2045,6057,12501575,00,0.00,N,2,10, 20250515,2055,2040,2055,2040,14605,29946845,00,0.00,N,2,15, 20250514,2040,2030,2065,2030,32790,66993837,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index e499f3f77adb..4376ca822f73 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,15020,15110,15280,14830,48822,734827385,00,0.00,N,5,-80, +20250624,15100,15050,15270,15050,51869,786393235,00,0.00,N,2,130, +20250623,14970,15420,15490,14910,91802,1385092360,00,0.00,N,5,-710, +20250620,15680,15290,15820,15070,163320,2516817370,00,0.00,N,2,400, +20250619,15280,14760,17080,14670,1066933,17124068010,00,0.00,N,2,520, +20250618,14760,14800,14970,14730,31976,474020140,00,0.00,N,5,-70, +20250617,14830,14690,15240,14690,66004,989810015,00,0.00,N,5,-150, +20250616,14980,14140,14980,14140,61539,902279365,00,0.00,N,2,380, +20250613,14600,15390,15450,14510,84244,1253415005,00,0.00,N,5,-780, +20250612,15380,15410,15620,15330,65814,1016437875,00,0.00,N,3,0, +20250611,15380,15330,15550,15330,58063,894809895,00,0.00,N,2,100, +20250610,15280,15480,15480,15180,54879,838006800,00,0.00,N,5,-150, +20250609,15430,15210,15500,15200,73052,1123734585,00,0.00,N,2,250, +20250605,15180,15560,15760,15060,97300,1493917130,00,0.00,N,5,-220, +20250604,15400,14850,15570,14850,105007,1605310380,00,0.00,N,2,510, +20250602,14890,14830,15140,14690,66773,991479040,00,0.00,N,2,60, +20250530,14830,15050,15090,14790,73244,1090728190,00,0.00,N,5,-360, +20250529,15190,15050,15510,15020,129498,1972222135,00,0.00,N,2,110, +20250528,15080,15360,15570,14940,160712,2429450130,00,0.00,N,5,-260, +20250527,15340,15170,16200,14730,394510,6083546250,00,0.00,N,2,170, +20250526,15170,15500,15890,15000,148107,2266709690,00,0.00,N,5,-580, +20250523,15750,15870,16190,15600,61245,966494230,00,0.00,N,5,-290, +20250522,16040,16950,17090,15950,118423,1934981035,00,0.00,N,5,-1070, +20250521,17110,16870,17370,16860,54889,937525835,00,0.00,N,2,90, +20250520,17020,16870,17450,16870,74348,1267834320,00,0.00,N,2,10, +20250519,17010,17140,17680,16380,86670,1474560335,00,0.00,N,5,-130, 20250516,17140,17720,18090,17000,127041,2218788145,00,0.00,N,5,-580, 20250515,17720,19130,19130,17690,232229,4166722770,00,0.00,N,5,-1230, 20250514,18950,19710,19930,18910,333417,6486622570,00,0.00,N,5,-470, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 37abf891ba0e..7e83826056f1 100644 --- a/480370/day/candle-day-250.csv +++ b/480370/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13310,13290,13610,13100,521011,6968357090,00,0.00,N,5,-60, +20250624,13370,13730,13950,13320,758797,10275918575,00,0.00,N,2,10, +20250623,13360,13360,14370,13160,3763241,51831082215,00,0.00,N,5,-240, +20250620,13600,11390,14790,11100,7510370,102454162225,00,0.00,N,2,2220, +20250619,11380,11040,12450,10950,1011061,11949034520,00,0.00,N,2,280, +20250618,11100,10940,11110,10830,82586,907202415,00,0.00,N,2,160, +20250617,10940,10990,11190,10840,100973,1109793010,00,0.00,N,5,-190, +20250616,11130,10700,11190,10700,82297,906974205,00,0.00,N,2,320, +20250613,10810,11250,11350,10770,105112,1148808145,00,0.00,N,5,-460, +20250612,11270,11120,11400,11060,91249,1027327500,00,0.00,N,2,160, +20250611,11110,11200,11300,11080,70249,783726005,00,0.00,N,5,-60, +20250610,11170,11300,11340,11110,63169,708174845,00,0.00,N,5,-60, +20250609,11230,11220,11290,11100,61164,685690620,00,0.00,N,2,60, +20250605,11170,10970,11320,10970,99221,1110641580,00,0.00,N,2,270, +20250604,10900,10750,11050,10730,52596,574466685,00,0.00,N,2,230, +20250602,10670,10710,10970,10630,41506,446633025,00,0.00,N,5,-20, +20250530,10690,11030,11060,10680,47498,514122200,00,0.00,N,5,-310, +20250529,11000,11200,11210,10950,52433,578154240,00,0.00,N,5,-160, +20250528,11160,11100,11230,10880,79817,884332105,00,0.00,N,2,220, +20250527,10940,10940,11250,10820,113631,1254127475,00,0.00,N,2,10, +20250526,10930,10700,11350,10620,99838,1089869515,00,0.00,N,2,390, +20250523,10540,10580,10860,10530,105715,1133056795,00,0.00,N,5,-40, +20250522,10580,10970,11050,10580,133454,1429967615,00,0.00,N,5,-520, +20250521,11100,10940,11230,10910,106244,1177663115,00,0.00,N,2,180, +20250520,10920,11220,11320,10860,160346,1767448940,00,0.00,N,5,-290, +20250519,11210,11870,11920,11180,250177,2846580220,00,0.00,N,5,-770, 20250516,11980,12300,12300,11810,273112,3278058575,00,0.00,N,5,-430, 20250515,12410,13060,13280,12410,542752,6934292985,00,0.00,N,5,-490, 20250514,12900,12130,14000,11760,4467497,59265038340,00,0.00,N,2,1140, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index f31a166938c4..9aa82d28ae05 100644 --- a/481070/day/candle-day-250.csv +++ b/481070/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21950,23200,23200,21300,128317,2831092075,00,0.00,N,5,-1250, +20250624,23200,24300,24450,22850,105601,2485861400,00,0.00,N,5,-1100, +20250623,24300,22200,25600,21750,225258,5516784575,00,0.00,N,2,1000, +20250620,23300,24350,24950,23250,92960,2215388025,00,0.00,N,5,-900, +20250619,24200,23900,24300,23150,109679,2594142725,00,0.00,N,5,-50, +20250618,24250,24600,25350,22800,240689,5678787500,00,0.00,N,5,-350, +20250617,24600,25300,25900,23900,161124,3971993150,00,0.00,N,5,-900, +20250616,25500,22250,26650,22000,350680,8826497900,00,0.00,N,2,3250, +20250613,22250,23750,23900,21900,139035,3188850225,00,0.00,N,5,-1300, +20250612,23550,22100,23900,22100,218816,5064066925,00,0.00,N,2,1700, +20250611,21850,22250,22950,21200,191847,4233398200,00,0.00,N,5,-450, +20250610,22300,19270,22750,18910,439186,9139902420,00,0.00,N,2,2850, +20250609,19450,22600,22600,18530,605337,12002365835,00,0.00,N,5,-3150, +20250605,22600,20900,23350,20300,420358,9362635175,00,0.00,N,2,1950, +20250604,20650,20100,21250,19410,178734,3664680800,00,0.00,N,2,550, +20250602,20100,20550,20850,19690,173179,3490542745,00,0.00,N,3,0, +20250530,20100,18960,20300,18480,317090,6165461125,00,0.00,N,2,1180, +20250529,18920,18090,19370,17610,337014,6301986715,00,0.00,N,2,750, +20250528,18170,17020,19800,16520,1222550,22764969500,00,0.00,N,2,1320, +20250527,16850,17770,18340,16850,254911,4419342495,00,0.00,N,5,-420, +20250526,17270,15920,17950,15750,860183,14733511625,00,0.00,N,2,1520, +20250523,15750,15400,17270,14510,971895,15656254630,00,0.00,N,2,350, +20250522,15400,14990,15840,14660,289721,4459754935,00,0.00,N,2,410, +20250521,14990,14100,16370,14100,853209,13184251255,00,0.00,N,2,890, +20250520,14100,13900,14400,13680,221564,3113250225,00,0.00,N,2,380, +20250519,13720,13950,14260,13500,181949,2521508445,00,0.00,N,5,-230, 20250516,13950,12140,14640,11980,1075576,14992677125,00,0.00,N,2,1820, 20250515,12130,12850,12850,12000,104267,1278393985,00,0.00,N,5,-720, 20250514,12850,12140,13180,12070,203346,2588032595,00,0.00,N,2,810, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index b99a2889927a..9c33c7e846c2 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,1490,1492,1496,1483,126918,188859269,00,0.00,N,5,-2, +20250624,1492,1519,1519,1485,232648,346683811,00,0.00,N,3,0, +20250623,1492,1515,1515,1485,183451,273853853,00,0.00,N,5,-23, +20250620,1515,1530,1547,1511,105651,160454206,00,0.00,N,5,-15, +20250619,1530,1551,1555,1526,80887,123982166,00,0.00,N,5,-21, +20250618,1551,1553,1558,1537,56972,88074438,00,0.00,N,2,15, +20250617,1536,1548,1555,1530,56980,87728353,00,0.00,N,5,-3, +20250616,1539,1539,1545,1530,37099,57057268,00,0.00,N,3,0, +20250613,1539,1566,1566,1530,78766,121079642,00,0.00,N,5,-14, +20250612,1553,1556,1569,1540,64158,99399581,00,0.00,N,5,-3, +20250611,1556,1575,1583,1555,57963,90897877,00,0.00,N,5,-19, +20250610,1575,1580,1585,1560,66179,104054876,00,0.00,N,5,-5, +20250609,1580,1557,1585,1556,98429,154336772,00,0.00,N,2,23, +20250605,1557,1559,1560,1543,75161,116638005,00,0.00,N,2,12, +20250604,1545,1550,1558,1530,87541,135498319,00,0.00,N,5,-5, +20250602,1550,1542,1557,1535,24162,37451697,00,0.00,N,2,8, +20250530,1542,1513,1550,1497,91902,141226560,00,0.00,N,2,37, +20250529,1505,1494,1514,1482,59695,89296129,00,0.00,N,2,11, +20250528,1494,1544,1544,1481,149581,224220782,00,0.00,N,5,-37, +20250527,1531,1543,1543,1520,37249,56881400,00,0.00,N,5,-4, +20250526,1535,1554,1559,1528,92495,142401341,00,0.00,N,5,-19, +20250523,1554,1556,1576,1520,132289,204499907,00,0.00,N,5,-2, +20250522,1556,1584,1584,1544,112675,175304109,00,0.00,N,5,-14, +20250521,1570,1569,1587,1558,86060,135694828,00,0.00,N,2,15, +20250520,1555,1563,1569,1553,32406,50459998,00,0.00,N,2,3, +20250519,1552,1570,1570,1548,77671,120416340,00,0.00,N,5,-1, 20250516,1553,1534,1572,1534,76540,118374607,00,0.00,N,5,-6, 20250515,1559,1586,1603,1535,113136,175794875,00,0.00,N,5,-26, 20250514,1585,1600,1600,1580,67132,106465002,00,0.00,N,5,-11, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 5522370c7f6d..dfe5498ee5d9 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2045,2035,2045,2035,13203,26934720,00,0.00,N,2,5, +20250624,2040,2030,2040,2030,1618,3295710,00,0.00,N,3,0, +20250623,2040,2025,2040,2020,20712,42014965,00,0.00,N,2,15, +20250620,2025,2035,2045,2015,23935,48457885,00,0.00,N,5,-5, +20250619,2030,2045,2045,2030,27420,55827120,00,0.00,N,5,-15, +20250618,2045,2040,2045,2040,5809,11863965,00,0.00,N,2,10, +20250617,2035,2035,2045,2035,16981,34574555,00,0.00,N,5,-5, +20250616,2040,2040,2060,2035,34949,71553670,00,0.00,N,5,-5, +20250613,2045,2040,2045,2035,38670,78703240,00,0.00,N,3,0, +20250612,2045,2040,2045,2035,12847,26149965,00,0.00,N,3,0, +20250611,2045,2040,2045,2035,13876,28263275,00,0.00,N,3,0, +20250610,2045,2045,2045,2035,4487,9152940,00,0.00,N,3,0, +20250609,2045,2040,2050,2040,4545,9285625,00,0.00,N,3,0, +20250605,2045,2035,2045,2035,5261,10725500,00,0.00,N,2,5, +20250604,2040,2030,2040,2030,2268,4614172,00,0.00,N,2,10, +20250602,2030,2030,2040,2030,3611,7346746,00,0.00,N,5,-5, +20250530,2035,2040,2045,2000,55063,110632800,00,0.00,N,5,-10, +20250529,2045,2045,2050,2035,18780,38234185,00,0.00,N,5,-5, +20250528,2050,2035,2050,2035,2547,5200655,00,0.00,N,3,0, +20250527,2050,2040,2050,2040,15359,31402345,00,0.00,N,2,10, +20250526,2040,2030,2045,2030,12189,24767140,00,0.00,N,5,-5, +20250523,2045,2030,2045,2030,2049,4166885,00,0.00,N,2,5, +20250522,2040,2045,2045,2030,8130,16584270,00,0.00,N,2,5, +20250521,2035,2030,2040,2030,11371,23173475,00,0.00,N,2,5, +20250520,2030,2030,2035,2025,4958,10056720,00,0.00,N,2,5, +20250519,2025,2035,2045,2025,33936,69081620,00,0.00,N,5,-15, 20250516,2040,2025,2045,2025,1356,2764885,00,0.00,N,5,-5, 20250515,2045,2030,2045,2025,8001,16287355,00,0.00,N,2,5, 20250514,2040,2015,2050,2010,34783,70930050,00,0.00,N,2,20, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 16b55d2f2c9c..83ca0e8ac20c 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2050,2045,2050,2045,911,1866995,00,0.00,N,3,0, +20250624,2050,2040,2060,2040,16370,33667910,00,0.00,N,2,10, +20250623,2040,2050,2055,2035,8198,16731745,00,0.00,N,5,-10, +20250620,2050,2050,2055,2040,54622,111833910,00,0.00,N,2,10, +20250619,2040,2045,2050,2035,12839,26269110,00,0.00,N,5,-5, +20250618,2045,2045,2045,2035,3202,6532035,00,0.00,N,3,0, +20250617,2045,2045,2045,2032,17066,34730394,00,0.00,N,3,0, +20250616,2045,2040,2045,2030,6780,13787664,00,0.00,N,2,5, +20250613,2040,2050,2055,2035,35532,72454750,00,0.00,N,5,-15, +20250612,2055,2055,2055,2045,1003,2057015,00,0.00,N,3,0, +20250611,2055,2050,2055,2045,3232,6626675,00,0.00,N,3,0, +20250610,2055,2055,2055,2040,25310,51800825,00,0.00,N,3,0, +20250609,2055,2055,2055,2050,46323,94986900,00,0.00,N,3,0, +20250605,2055,2055,2055,2045,13382,27397190,00,0.00,N,3,0, +20250604,2055,2052,2055,2040,42036,85821685,00,0.00,N,3,0, +20250602,2055,2055,2060,2050,1035,2128442,00,0.00,N,3,0, +20250530,2055,2060,2065,2040,32647,66830403,00,0.00,N,5,-10, +20250529,2065,2055,2065,2055,2544,5232125,00,0.00,N,3,0, +20250528,2065,2065,2065,2055,5812,11958305,00,0.00,N,5,-5, +20250527,2070,2067,2070,2065,3453,7130660,00,0.00,N,3,0, +20250526,2070,2070,2070,2050,19882,40802289,00,0.00,N,3,0, +20250523,2070,2060,2075,2060,314,648200,00,0.00,N,5,-5, +20250522,2075,2075,2075,2060,9103,18839775,00,0.00,N,3,0, +20250521,2075,2060,2080,2060,61821,127809642,00,0.00,N,2,15, +20250520,2060,2055,2060,2055,2335,4802765,00,0.00,N,3,0, +20250519,2060,2050,2065,2050,7541,15568900,00,0.00,N,5,-5, 20250516,2065,2065,2070,2060,8141,16802368,00,0.00,N,3,0, 20250515,2065,2050,2065,2045,1876,3846330,00,0.00,N,3,0, 20250514,2065,2065,2070,2055,13694,28305265,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 3390615a4cb2..7f2fe27c3b6e 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,19230,19600,19980,19180,115194,2236616255,00,0.00,N,5,-120, +20250624,19350,19400,19560,19200,129176,2498992355,00,0.00,N,2,200, +20250623,19150,19000,19300,18200,175008,3311069175,00,0.00,N,5,-430, +20250620,19580,20150,20350,19500,222325,4390877075,00,0.00,N,5,-570, +20250619,20150,21150,21150,20050,300082,6143401325,00,0.00,N,5,-150, +20250618,20300,20500,20500,19950,245597,4963869710,00,0.00,N,3,0, +20250617,20300,18980,21350,18780,853205,17434831065,00,0.00,N,2,1590, +20250616,18710,18570,18940,18500,96245,1799802820,00,0.00,N,5,-170, +20250613,18880,19150,19160,18370,229573,4282079920,00,0.00,N,5,-230, +20250612,19110,19300,19380,18920,165242,3163669485,00,0.00,N,5,-260, +20250611,19370,19160,19500,19120,177902,3441333360,00,0.00,N,2,260, +20250610,19110,19470,19470,18710,359832,6867511125,00,0.00,N,2,260, +20250609,18850,17330,18910,17140,654976,11939860905,00,0.00,N,2,1640, +20250605,17210,17240,17490,17020,279549,4815865695,00,0.00,N,2,110, +20250604,17100,16660,17340,16660,81817,1399524290,00,0.00,N,2,500, +20250602,16600,16900,17000,16570,52474,876864795,00,0.00,N,5,-200, +20250530,16800,17110,17110,16730,42074,709935885,00,0.00,N,5,-360, +20250529,17160,17200,17470,17070,57379,988460945,00,0.00,N,2,60, +20250528,17100,16800,17380,16800,94318,1611475055,00,0.00,N,2,330, +20250527,16770,16960,17030,16660,51588,867740980,00,0.00,N,5,-210, +20250526,16980,16150,17150,16150,136946,2301033520,00,0.00,N,2,830, +20250523,16150,16500,16530,15930,96186,1554000465,00,0.00,N,5,-280, +20250522,16430,17060,17090,16310,151505,2513718605,00,0.00,N,5,-810, +20250521,17240,16890,17550,16850,91060,1575861500,00,0.00,N,2,260, +20250520,16980,16820,17150,16820,59203,1007514445,00,0.00,N,2,240, +20250519,16740,17060,17380,16510,101008,1691539645,00,0.00,N,5,-540, 20250516,17280,17650,17740,17110,126456,2185604325,00,0.00,N,5,-360, 20250515,17640,17750,17850,17500,181893,3212649810,00,0.00,N,5,-20, 20250514,17660,17590,17880,17390,266009,4702442080,00,0.00,N,2,260, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index eeb67afaa1d5..e310f69cbaa4 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2005,2005,2010,2000,41202,82693375,00,0.00,N,2,5, +20250624,2000,2005,2010,1998,60886,122107719,00,0.00,N,5,-5, +20250623,2005,2005,2005,1999,4754,9508950,00,0.00,N,3,0, +20250620,2005,2005,2005,1998,73694,147733782,00,0.00,N,2,5, +20250619,2000,2000,2005,2000,23839,47703080,00,0.00,N,5,-5, +20250618,2005,2005,2010,2000,23789,47733470,00,0.00,N,3,0, +20250617,2005,2005,2005,2000,17754,35523859,00,0.00,N,3,0, +20250616,2005,2000,2010,1999,35792,71859918,00,0.00,N,2,5, +20250613,2000,2005,2005,1998,36157,72296910,00,0.00,N,5,-5, +20250612,2005,2005,2005,2000,22522,45070306,00,0.00,N,5,-5, +20250611,2010,2005,2010,2000,33611,67381146,00,0.00,N,2,10, +20250610,2000,2005,2005,1999,280873,562025628,00,0.00,N,2,1, +20250609,1999,1999,2000,1999,102460,204897498,00,0.00,N,3,0, +20250605,1999,2000,2000,1998,11399,22782025,00,0.00,N,3,0, +20250604,1999,1999,1999,1998,25519,50990145,00,0.00,N,3,0, +20250602,1999,1999,2000,1998,23811,47598473,00,0.00,N,3,0, +20250530,1999,1999,2000,1998,43161,86243585,00,0.00,N,3,0, +20250529,1999,1998,1999,1998,25758,51471162,00,0.00,N,2,2, +20250528,1997,1998,1999,1997,10756,21491926,00,0.00,N,5,-2, +20250527,1999,1998,2005,1996,66251,132415825,00,0.00,N,2,2, +20250526,1997,1998,2000,1995,106169,212177686,00,0.00,N,5,-1, +20250523,1998,1997,1998,1996,16782,33512757,00,0.00,N,3,0, +20250522,1998,1997,1998,1996,12999,25962348,00,0.00,N,2,1, +20250521,1997,1999,1999,1994,39395,78721721,00,0.00,N,5,-3, +20250520,2000,1993,2000,1992,195653,390786048,00,0.00,N,2,8, +20250519,1992,1992,1995,1991,40328,80372327,00,0.00,N,2,1, 20250516,1991,1992,1992,1985,10860,21577396,00,0.00,N,5,-1, 20250515,1992,1986,1992,1985,19004,37745235,00,0.00,N,2,6, 20250514,1986,1990,1992,1986,10245,20359993,00,0.00,N,5,-5, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 0853710ae610..ba55a8a7c373 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2110,2100,2110,2100,5131,10785230,00,0.00,N,2,10, +20250624,2100,2105,2110,2095,2075,4362697,00,0.00,N,5,-5, +20250623,2105,2115,2125,2090,12981,27357635,00,0.00,N,5,-5, +20250620,2110,2110,2110,2100,35597,74800200,00,0.00,N,5,-10, +20250619,2120,2115,2130,2110,31918,67735085,00,0.00,N,3,0, +20250618,2120,2110,2130,2110,25470,53906197,00,0.00,N,2,10, +20250617,2110,2110,2120,2110,9753,20640540,00,0.00,N,3,0, +20250616,2110,2115,2130,2100,22007,46442970,00,0.00,N,5,-5, +20250613,2115,2120,2125,2115,18068,38240222,00,0.00,N,5,-5, +20250612,2120,2115,2125,2115,7827,16582220,00,0.00,N,3,0, +20250611,2120,2110,2130,2110,14324,30367626,00,0.00,N,3,0, +20250610,2120,2110,2120,2110,1587,3352710,00,0.00,N,3,0, +20250609,2120,2120,2120,2100,871,1838992,00,0.00,N,3,0, +20250605,2120,2115,2120,2100,8177,17265700,00,0.00,N,2,5, +20250604,2115,2115,2120,2105,4688,9918355,00,0.00,N,3,0, +20250602,2115,2090,2115,2090,15267,32207780,00,0.00,N,2,15, +20250530,2100,2090,2105,2090,9098,19077840,00,0.00,N,2,5, +20250529,2095,2095,2105,2090,5833,12233330,00,0.00,N,5,-5, +20250528,2100,2105,2110,2100,9945,20910450,00,0.00,N,5,-5, +20250527,2105,2095,2115,2095,8334,17562880,00,0.00,N,3,0, +20250526,2105,2095,2105,2095,12231,25681100,00,0.00,N,2,10, +20250523,2095,2100,2100,2090,3963,8308645,00,0.00,N,3,0, +20250522,2095,2085,2105,2085,11627,24277640,00,0.00,N,5,-15, +20250521,2110,2080,2112,2075,10634,22415607,00,0.00,N,2,5, +20250520,2105,2075,2105,2070,51082,107169011,00,0.00,N,2,15, +20250519,2090,2090,2100,2090,5906,12360290,00,0.00,N,2,5, 20250516,2085,2080,2090,2080,5549,11545075,00,0.00,N,2,5, 20250515,2080,2075,2080,2075,3149,6549595,00,0.00,N,3,0, 20250514,2080,2085,2097,2080,8870,18512275,00,0.00,N,5,-5, diff --git a/483650/day/candle-day-250.csv b/483650/day/candle-day-250.csv new file mode 100644 index 000000000000..7c3e0a23d706 --- /dev/null +++ b/483650/day/candle-day-250.csv @@ -0,0 +1,24 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,187000,191000,194500,186000,252694,47821448700,00,0.00,N,5,-3200, +20250624,190200,184900,193800,181600,368416,69765796900,00,0.00,N,2,7000, +20250623,183200,171900,186800,167000,814599,146546208400,00,0.00,N,2,10700, +20250620,172500,174200,181800,171700,251274,44007497450,00,0.00,N,5,-2500, +20250619,175000,173000,184000,170100,340824,60487100750,00,0.00,N,3,0, +20250618,175000,156100,176000,154700,436205,72715916100,00,0.00,N,2,17600, +20250617,157400,163200,166000,157300,207250,33379477650,00,0.00,N,5,-5200, +20250616,162600,162000,167100,158700,236906,38644786700,00,0.00,N,5,-2700, +20250613,165300,162600,168800,155500,417367,67890086050,00,0.00,N,2,700, +20250612,164600,148100,168400,144800,1040195,165214557500,00,0.00,N,2,17100, +20250611,147500,141500,152500,137100,533713,78704612100,00,0.00,N,2,6800, +20250610,140700,144200,146900,139400,259280,37005441100,00,0.00,N,5,-4200, +20250609,144900,138000,145700,135000,499865,70441880100,00,0.00,N,2,4800, +20250605,140100,147700,147800,138100,391209,55111720850,00,0.00,N,5,-5100, +20250604,145200,149000,149300,144700,328408,48229466750,00,0.00,N,5,-6800, +20250602,152000,148600,153900,145100,586570,87638468600,00,0.00,N,2,2000, +20250530,150000,140900,153000,134000,1279342,187350194200,00,0.00,N,2,13600, +20250529,136400,134400,145300,132900,656427,90787014200,00,0.00,N,2,300, +20250528,136100,145300,145500,131800,596602,82113686650,00,0.00,N,5,-8200, +20250527,144300,137100,148800,135600,1185386,169821958900,00,0.00,N,2,2800, +20250526,141500,127500,146600,126100,2025875,275252137250,00,0.00,N,2,21000, +20250523,120500,113600,122000,111100,1678716,195465334750,00,0.00,N,2,10400, +20250522,110100,118000,123300,104600,7190988,816416128550,00,0.00,N,2,43800, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 666a5030763e..c1ccc5c695a0 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2050,2075,2075,2050,2183,4505915,00,0.00,N,5,-15, +20250624,2065,2075,2075,2055,2148,4424835,00,0.00,N,5,-10, +20250623,2075,2080,2080,2055,3220,6660685,00,0.00,N,5,-5, +20250620,2080,2095,2095,2070,3156,6560975,00,0.00,N,5,-15, +20250619,2095,2100,2100,2075,3188,6675825,00,0.00,N,5,-5, +20250618,2100,2095,2100,2085,1318,2756920,00,0.00,N,3,0, +20250617,2100,2100,2105,2090,4065,8511875,00,0.00,N,5,-5, +20250616,2105,2085,2110,2075,6615,13887660,00,0.00,N,2,20, +20250613,2085,2090,2100,2085,8828,18409960,00,0.00,N,5,-15, +20250612,2100,2100,2100,2095,46,96450,00,0.00,N,5,-5, +20250611,2105,2100,2105,2090,4828,10127175,00,0.00,N,3,0, +20250610,2105,2100,2105,2095,3013,6331830,00,0.00,N,3,0, +20250609,2105,2105,2105,2090,2569,5395565,00,0.00,N,2,5, +20250605,2100,2105,2105,2090,907,1904585,00,0.00,N,3,0, +20250604,2100,2095,2105,2095,8003,16809000,00,0.00,N,3,0, +20250602,2100,2090,2115,2090,722,1512805,00,0.00,N,3,0, +20250530,2100,2095,2100,2095,67,140390,00,0.00,N,3,0, +20250529,2100,2095,2100,2095,4708,9879990,00,0.00,N,3,0, +20250528,2100,2100,2105,2090,5073,10646460,00,0.00,N,3,0, +20250527,2100,2090,2110,2090,6086,12780742,00,0.00,N,3,0, +20250526,2100,2090,2100,2085,6189,12965945,00,0.00,N,2,10, +20250523,2090,2085,2095,2085,10797,22562450,00,0.00,N,2,10, +20250522,2080,2080,2090,2080,5921,12317120,00,0.00,N,5,-10, +20250521,2090,2075,2100,2075,2691,5625320,00,0.00,N,2,5, +20250520,2085,2065,2090,2060,13636,28356910,00,0.00,N,2,15, +20250519,2070,2055,2070,2055,1362,2817190,00,0.00,N,2,15, 20250516,2055,2065,2070,2055,901,1854980,00,0.00,N,5,-15, 20250515,2070,2070,2070,2055,547,1125885,00,0.00,N,3,0, 20250514,2070,2065,2070,2060,704,1453360,00,0.00,N,2,5, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 8b5d54bb3306..6aef50e2a695 100644 --- a/484810/day/candle-day-250.csv +++ b/484810/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,16310,16830,16830,16100,159227,2613386225,00,0.00,N,5,-420, +20250624,16730,17130,17340,16660,438642,7426948315,00,0.00,N,2,110, +20250623,16620,16110,16920,15470,468094,7629440685,00,0.00,N,2,440, +20250620,16180,15730,16480,15730,207779,3366037175,00,0.00,N,2,130, +20250619,16050,16200,16660,15870,136731,2204205905,00,0.00,N,5,-110, +20250618,16160,16390,16390,16100,98822,1600868110,00,0.00,N,5,-130, +20250617,16290,16130,16660,16040,181887,2978158880,00,0.00,N,2,100, +20250616,16190,16100,16230,15760,118705,1897299565,00,0.00,N,5,-10, +20250613,16200,16550,16550,15745,254311,4094940140,00,0.00,N,5,-190, +20250612,16390,16470,16570,16270,148212,2430678330,00,0.00,N,5,-140, +20250611,16530,16670,16750,16420,129578,2146623255,00,0.00,N,5,-90, +20250610,16620,16860,16910,16540,156774,2620029165,00,0.00,N,5,-150, +20250609,16770,16690,16930,16500,208197,3486253125,00,0.00,N,2,160, +20250605,16610,16560,16920,16360,182518,3019746385,00,0.00,N,2,170, +20250604,16440,15980,17300,15970,638939,10650777475,00,0.00,N,2,730, +20250602,15710,15870,15870,15500,96737,1514586195,00,0.00,N,5,-180, +20250530,15890,16320,16370,15870,137933,2205404425,00,0.00,N,5,-460, +20250529,16350,16650,16750,16320,168496,2773542280,00,0.00,N,5,-280, +20250528,16630,16680,17440,16300,600750,10200936585,00,0.00,N,2,410, +20250527,16220,16410,16490,16010,132548,2145049695,00,0.00,N,5,-350, +20250526,16570,16020,16820,15940,343851,5643122085,00,0.00,N,2,700, +20250523,15870,15650,15960,15450,143862,2264022570,00,0.00,N,2,240, +20250522,15630,16920,16920,15630,353045,5638215360,00,0.00,N,5,-1290, +20250521,16920,16730,17210,16660,153360,2598889105,00,0.00,N,2,190, +20250520,16730,16960,17450,16600,262479,4445336385,00,0.00,N,5,-10, +20250519,16740,17750,17790,16610,355753,6061421100,00,0.00,N,5,-1260, 20250516,18000,18740,18870,18000,379837,6939507555,00,0.00,N,5,-740, 20250515,18740,19500,19600,18740,381979,7236620740,00,0.00,N,5,-580, 20250514,19320,19180,19360,18670,548953,10474296130,00,0.00,N,2,460, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index c4727471360a..fcee986e259e 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,151300,154900,157600,151000,65715,10081893900,00,0.00,N,5,-4000, +20250624,155300,156400,162100,153100,104066,16307068300,00,0.00,N,5,-8500, +20250623,163800,170000,170900,155900,100756,16282229450,00,0.00,N,2,7900, +20250620,155900,157000,159000,149600,69581,10811327600,00,0.00,N,2,6200, +20250619,149700,137000,151300,136900,93922,13586076500,00,0.00,N,2,15100, +20250618,134600,141900,142500,133400,60615,8212705400,00,0.00,N,5,-3600, +20250617,138200,137500,139100,133100,77513,10576388450,00,0.00,N,5,-1000, +20250616,139200,137300,141100,133500,102153,14143100000,00,0.00,N,2,7600, +20250613,131600,123400,135000,122800,180600,23394187250,00,0.00,N,2,9100, +20250612,122500,123700,124300,119900,60055,7308161500,00,0.00,N,5,-200, +20250611,122700,126300,126300,120100,61014,7417270350,00,0.00,N,5,-2500, +20250610,125200,122100,125700,121400,38549,4780536500,00,0.00,N,2,4000, +20250609,121200,128800,128800,116200,88651,10621529750,00,0.00,N,5,-6300, +20250605,127500,127000,129100,125000,48165,6106427150,00,0.00,N,2,700, +20250604,126800,133000,133400,121000,63229,7986635350,00,0.00,N,5,-4100, +20250602,130900,128600,131900,126300,45651,5939309350,00,0.00,N,2,2000, +20250530,128900,127600,129900,124800,33315,4228211850,00,0.00,N,5,-300, +20250529,129200,130900,133800,126800,59361,7655787800,00,0.00,N,2,400, +20250528,128800,131100,133500,125000,59713,7703794250,00,0.00,N,5,-2400, +20250527,131200,132000,133000,127000,52169,6767308350,00,0.00,N,2,2900, +20250526,128300,117900,130400,116200,70691,8916831950,00,0.00,N,2,9800, +20250523,118500,112000,120300,110900,52116,6097692700,00,0.00,N,2,6500, +20250522,112000,111500,112400,108000,49032,5407824950,00,0.00,N,5,-1200, +20250521,113200,103100,113900,102500,102287,11304623100,00,0.00,N,2,9100, +20250520,104100,105700,105900,102600,54448,5687466200,00,0.00,N,2,900, +20250519,103200,104700,108000,102100,46518,4831447650,00,0.00,N,5,-3800, 20250516,107000,102800,107400,100100,75700,7927232850,00,0.00,N,2,5100, 20250515,101900,101500,104500,99600,39297,3964487150,00,0.00,N,2,500, 20250514,101400,101800,104500,100400,34485,3505317100,00,0.00,N,3,0, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 125d4ff7c9de..07b72d857ce8 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2065,2055,2080,2045,3748,7761107,00,0.00,N,2,10, +20250624,2055,2060,2080,2045,27300,56728855,00,0.00,N,5,-25, +20250623,2080,2085,2090,2030,14455,29982010,00,0.00,N,5,-10, +20250620,2090,2090,2105,2090,698,1459395,00,0.00,N,5,-15, +20250619,2105,2100,2105,2085,4356,9164825,00,0.00,N,3,0, +20250618,2105,2105,2110,2090,6850,14427975,00,0.00,N,3,0, +20250617,2105,2105,2105,2100,1128,2374360,00,0.00,N,5,-5, +20250616,2110,2085,2117,2085,2369,5004875,00,0.00,N,5,-5, +20250613,2115,2095,2115,2095,353,743915,00,0.00,N,3,0, +20250612,2115,2100,2115,2100,405,852890,00,0.00,N,5,-5, +20250611,2120,2105,2120,2105,9012,19057115,00,0.00,N,2,5, +20250610,2115,2120,2120,2100,1922,4056600,00,0.00,N,3,0, +20250609,2115,2105,2115,2085,5801,12238710,00,0.00,N,3,0, +20250605,2115,2100,2120,2090,24333,51267745,00,0.00,N,2,10, +20250604,2105,2100,2105,2100,1807,3798450,00,0.00,N,3,0, +20250602,2105,2110,2110,2085,3180,6658445,00,0.00,N,2,5, +20250530,2100,2085,2100,2085,1363,2856412,00,0.00,N,3,0, +20250529,2100,2100,2100,2090,2669,5593235,00,0.00,N,3,0, +20250528,2100,2100,2105,2085,5317,11164415,00,0.00,N,2,5, +20250527,2095,2090,2105,2090,9119,19145565,00,0.00,N,3,0, +20250526,2095,2085,2100,2080,9113,19060555,00,0.00,N,2,10, +20250523,2085,2080,2090,2065,3238,6737700,00,0.00,N,5,-5, +20250522,2090,2085,2090,2080,492,1025475,00,0.00,N,3,0, +20250521,2090,2085,2090,2080,6458,13497107,00,0.00,N,2,5, +20250520,2085,2075,2090,2075,15682,32652980,00,0.00,N,2,10, +20250519,2075,2070,2082,2070,22613,46941135,00,0.00,N,3,0, 20250516,2075,2065,2075,2055,14523,30005277,00,0.00,N,2,10, 20250515,2065,2060,2065,2045,13525,27750475,00,0.00,N,5,-5, 20250514,2070,2060,2080,2060,32170,66578085,00,0.00,N,2,10, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 6962f0457a28..b87d9b1d60ec 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2045,2040,2045,2040,906,1849880,00,0.00,N,3,0, +20250624,2045,2045,2050,2035,5875,11987750,00,0.00,N,5,-10, +20250623,2055,2050,2060,2042,7628,15641355,00,0.00,N,2,5, +20250620,2050,2050,2055,2040,11474,23481470,00,0.00,N,5,-5, +20250619,2055,2050,2057,2050,4062,8333167,00,0.00,N,5,-10, +20250618,2065,2050,2065,2050,2239,4611382,00,0.00,N,3,0, +20250617,2065,2045,2065,2045,3193,6566950,00,0.00,N,3,0, +20250616,2065,2055,2065,2040,6819,13962080,00,0.00,N,2,10, +20250613,2055,2055,2070,2050,1707,3506554,00,0.00,N,5,-10, +20250612,2065,2060,2075,2055,6343,13063625,00,0.00,N,5,-10, +20250611,2075,2075,2075,2060,3752,7782660,00,0.00,N,2,5, +20250610,2070,2060,2070,2055,3107,6401123,00,0.00,N,3,0, +20250609,2070,2055,2070,2050,7060,14555560,00,0.00,N,2,15, +20250605,2055,2050,2060,2050,1467,3018655,00,0.00,N,3,0, +20250604,2055,2050,2060,2050,371,761065,00,0.00,N,3,0, +20250602,2055,2050,2060,2040,4422,9058470,00,0.00,N,3,0, +20250530,2055,2050,2065,2050,2930,6018525,00,0.00,N,5,-5, +20250529,2060,2050,2070,2045,11295,23191040,00,0.00,N,5,-5, +20250528,2065,2060,2070,2045,7982,16448375,00,0.00,N,2,15, +20250527,2050,2050,2060,2045,1423,2919300,00,0.00,N,5,-10, +20250526,2060,2050,2065,2045,6744,13881665,00,0.00,N,2,10, +20250523,2050,2050,2055,2045,14291,29304880,00,0.00,N,3,0, +20250522,2050,2050,2055,2040,8708,17831802,00,0.00,N,3,0, +20250521,2050,2055,2065,2050,6057,12464230,00,0.00,N,5,-10, +20250520,2060,2050,2067,2045,9438,19438462,00,0.00,N,3,0, +20250519,2060,2055,2065,2045,7053,14546989,00,0.00,N,2,5, 20250516,2055,2050,2055,2045,1123,2300740,00,0.00,N,5,-5, 20250515,2060,2050,2060,2045,2199,4516775,00,0.00,N,2,5, 20250514,2055,2040,2055,2035,46920,95898640,00,0.00,N,3,0, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 11490cf8c680..c31e7d0e85b2 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,65200,64500,70400,61800,119064,7916002200,00,0.00,N,2,400, +20250624,64800,65900,65900,62700,29797,1912086450,00,0.00,N,2,2100, +20250623,62700,62300,63200,60700,25000,1551321750,00,0.00,N,5,-800, +20250620,63500,65100,65300,63300,27880,1787251500,00,0.00,N,5,-1300, +20250619,64800,68400,68500,63400,66087,4324111000,00,0.00,N,5,-4600, +20250618,69400,70000,70300,67600,51259,3550418750,00,0.00,N,5,-800, +20250617,70200,69600,72000,67400,153975,10767974350,00,0.00,N,2,2900, +20250616,67300,60100,67500,60100,116045,7566932650,00,0.00,N,2,5800, +20250613,61500,65400,65900,60500,68409,4305553550,00,0.00,N,5,-3400, +20250612,64900,65200,65900,63800,48779,3154602650,00,0.00,N,5,-800, +20250611,65700,64000,67200,62300,100289,6462394200,00,0.00,N,2,1700, +20250610,64000,70500,75600,61500,391512,26987446600,00,0.00,N,5,-1600, +20250609,65600,62100,65600,62100,141864,9206285600,00,0.00,N,2,3800, +20250605,61800,64000,64000,60700,72244,4466132500,00,0.00,N,5,-1700, +20250604,63500,61000,64600,61000,134664,8502600300,00,0.00,N,2,3400, +20250602,60100,59900,61000,56800,148226,8773468500,00,0.00,N,2,1600, +20250530,58500,65600,66700,55300,499715,30239410100,00,0.00,N,2,5800, +20250529,52700,44000,52700,42600,219434,10930789000,00,0.00,N,1,12100, +20250528,40600,39800,41100,39800,7086,287853600,00,0.00,N,2,700, +20250527,39900,39600,39950,39450,4068,161558250,00,0.00,N,2,350, +20250526,39550,39400,39700,39000,2857,112548850,00,0.00,N,2,750, +20250523,38800,38550,38900,38350,1331,51372125,00,0.00,N,2,300, +20250522,38500,38800,38800,38200,1786,68725950,00,0.00,N,5,-50, +20250521,38550,39400,39400,38300,4348,168024900,00,0.00,N,5,-600, +20250520,39150,38750,39150,38500,1875,72626700,00,0.00,N,2,650, +20250519,38500,39150,39150,38450,4008,155091550,00,0.00,N,5,-500, 20250516,39000,39300,39300,38600,3565,138681800,00,0.00,N,5,-50, 20250515,39050,39600,39750,38900,6669,260618950,00,0.00,N,5,-550, 20250514,39600,40100,40250,39250,15921,632335125,00,0.00,N,5,-500, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 31465e50da3d..38900fa53949 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2075,2070,2080,2070,1884,3905760,00,0.00,N,5,-5, +20250624,2080,2080,2100,2055,25835,53376770,00,0.00,N,5,-10, +20250623,2090,2090,2130,2080,788,1644230,00,0.00,N,3,0, +20250620,2090,2090,2135,2090,9247,19406430,00,0.00,N,5,-20, +20250619,2110,2110,2110,2100,7709,16240465,00,0.00,N,5,-20, +20250618,2130,2135,2135,2105,175,370010,00,0.00,N,5,-5, +20250617,2135,2145,2145,2105,783,1655205,00,0.00,N,2,20, +20250616,2115,2120,2120,2100,18000,37985825,00,0.00,N,3,0, +20250613,2115,2120,2120,2110,18039,38094430,00,0.00,N,5,-25, +20250612,2140,2145,2145,2135,184,393070,00,0.00,N,3,0, +20250611,2140,2135,2140,2135,1319,2821915,00,0.00,N,5,-5, +20250610,2145,2140,2145,2140,1759,3771900,00,0.00,N,5,-5, +20250609,2150,2150,2150,2135,403,862545,00,0.00,N,2,5, +20250605,2145,2145,2150,2140,4031,8646465,00,0.00,N,3,0, +20250604,2145,2140,2145,2135,590,1264890,00,0.00,N,3,0, +20250602,2145,2145,2145,2130,672,1432025,00,0.00,N,2,10, +20250530,2135,2130,2145,2130,1599,3409670,00,0.00,N,2,10, +20250529,2125,2130,2140,2120,3821,8134955,00,0.00,N,5,-15, +20250528,2140,2140,2145,2140,1204,2577320,00,0.00,N,3,0, +20250527,2140,2150,2150,2135,6127,13088475,00,0.00,N,5,-10, +20250526,2150,2135,2150,2135,2170,4652625,00,0.00,N,2,10, +20250523,2140,2150,2150,2140,2348,5025190,00,0.00,N,5,-10, +20250522,2150,2140,2150,2140,2058,4406000,00,0.00,N,2,10, +20250521,2140,2135,2145,2130,5303,11347190,00,0.00,N,3,0, +20250520,2140,2135,2150,2135,25699,54963540,00,0.00,N,2,10, +20250519,2130,2140,2150,2130,19885,42515060,00,0.00,N,5,-5, 20250516,2135,2135,2135,2130,3437,7323020,00,0.00,N,3,0, 20250515,2135,2125,2140,2125,1809,3847525,00,0.00,N,2,5, 20250514,2130,2110,2135,2110,7419,15759230,00,0.00,N,2,15, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 034665260bfb..b85d3b1bbec4 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2070,2055,2070,2055,124,256225,00,0.00,N,2,5, +20250624,2065,2055,2065,2050,24516,50379440,00,0.00,N,2,10, +20250623,2055,2060,2060,2050,2862,5891640,00,0.00,N,5,-5, +20250620,2060,2075,2075,2060,11940,24621795,00,0.00,N,5,-15, +20250619,2075,2080,2085,2075,368,764040,00,0.00,N,5,-10, +20250618,2085,2085,2085,2070,824,1713795,00,0.00,N,3,0, +20250617,2085,2090,2090,2075,330,686665,00,0.00,N,5,-10, +20250616,2095,2070,2105,2065,30392,63657087,00,0.00,N,2,25, +20250613,2070,2072,2072,2070,398,823950,00,0.00,N,5,-5, +20250612,2075,2075,2075,2065,2280,4723470,00,0.00,N,5,-5, +20250611,2080,2070,2080,2065,3268,6786880,00,0.00,N,3,0, +20250610,2080,2075,2080,2065,2507,5194360,00,0.00,N,2,5, +20250609,2075,2065,2080,2065,10493,21793205,00,0.00,N,3,0, +20250605,2075,2080,2080,2070,2103,4366210,00,0.00,N,2,5, +20250604,2070,2060,2075,2060,1253,2591460,00,0.00,N,2,5, +20250602,2065,2060,2070,2060,1664,3429470,00,0.00,N,5,-5, +20250530,2070,2065,2075,2060,1207,2495665,00,0.00,N,5,-5, +20250529,2075,2070,2080,2065,3671,7588750,00,0.00,N,5,-5, +20250528,2080,2095,2095,2070,433,901740,00,0.00,N,5,-5, +20250527,2085,2065,2090,2065,37013,77170911,00,0.00,N,2,10, +20250526,2075,2065,2080,2060,13832,28759245,00,0.00,N,2,15, +20250523,2060,2060,2070,2055,1142,2355107,00,0.00,N,3,0, +20250522,2060,2055,2065,2055,306,630305,00,0.00,N,2,5, +20250521,2055,2070,2075,2055,12057,24856765,00,0.00,N,5,-15, +20250520,2070,2060,2080,2060,4682,9695330,00,0.00,N,2,10, +20250519,2060,2075,2075,2060,2982,6177425,00,0.00,N,5,-5, 20250516,2065,2060,2065,2055,2399,4945515,00,0.00,N,3,0, 20250515,2065,2045,2065,2045,17719,36445740,00,0.00,N,2,10, 20250514,2055,2045,2055,2045,686,1408170,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index c3ed22bbb961..7fcb7f5e2d6a 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2035,2035,2040,2035,671,1366080,00,0.00,N,2,5, +20250624,2030,2050,2050,2025,30390,62243705,00,0.00,N,5,-20, +20250623,2050,2055,2055,2045,1693,3465570,00,0.00,N,5,-5, +20250620,2055,2055,2060,2050,1883,3861070,00,0.00,N,2,5, +20250619,2050,2060,2070,2050,7690,15778235,00,0.00,N,5,-20, +20250618,2070,2060,2075,2055,1793,3691085,00,0.00,N,5,-10, +20250617,2080,2060,2080,2060,139,288720,00,0.00,N,5,-5, +20250616,2085,2060,2085,2060,15187,31613645,00,0.00,N,2,20, +20250613,2065,2060,2070,2060,448,922969,00,0.00,N,5,-5, +20250612,2070,2065,2070,2060,696,1435005,00,0.00,N,3,0, +20250611,2070,2060,2070,2060,2071,4285915,00,0.00,N,3,0, +20250610,2070,2070,2070,2060,2397,4961410,00,0.00,N,3,0, +20250609,2070,2060,2070,2055,7834,16205315,00,0.00,N,2,5, +20250605,2065,2060,2065,2060,3073,6330410,00,0.00,N,2,5, +20250604,2060,2060,2060,2055,2367,4864660,00,0.00,N,5,-5, +20250602,2065,2070,2070,2055,32,65935,00,0.00,N,2,5, +20250530,2060,2055,2080,2055,2914,5989330,00,0.00,N,5,-5, +20250529,2065,2055,2065,2055,140,287990,00,0.00,N,5,-5, +20250528,2070,2070,2070,2055,3604,7456862,00,0.00,N,3,0, +20250527,2070,2050,2070,2050,4061,8400550,00,0.00,N,3,0, +20250526,2070,2060,2070,2055,1668,3444105,00,0.00,N,2,10, +20250523,2060,2055,2060,2050,310,637000,00,0.00,N,3,0, +20250522,2060,2055,2060,2050,2272,4668820,00,0.00,N,3,0, +20250521,2060,2050,2060,2050,7203,14827065,00,0.00,N,2,10, +20250520,2050,2045,2050,2045,223,457140,00,0.00,N,3,0, +20250519,2050,2045,2060,2045,34332,70721300,00,0.00,N,3,0, 20250516,2050,2040,2060,2040,12076,24757840,00,0.00,N,2,5, 20250515,2045,2040,2050,2040,1203,2458810,00,0.00,N,3,0, 20250514,2045,2040,2055,2040,8924,18325810,00,0.00,N,5,-5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 3de1fdcf939d..79d3f2096763 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2050,2040,2050,2035,194,396965,00,0.00,N,2,15, +20250624,2035,2040,2055,2035,25352,51762615,00,0.00,N,5,-15, +20250623,2050,2050,2050,2035,6245,12741475,00,0.00,N,3,0, +20250620,2050,2055,2060,2040,6496,13313040,00,0.00,N,5,-5, +20250619,2055,2060,2060,2050,3822,7847346,00,0.00,N,3,0, +20250618,2055,2060,2070,2055,2777,5718640,00,0.00,N,3,0, +20250617,2055,2060,2075,2055,3483,7174305,00,0.00,N,5,-10, +20250616,2065,2060,2080,2060,2692,5559270,00,0.00,N,3,0, +20250613,2065,2080,2080,2060,1016,2101695,00,0.00,N,3,0, +20250612,2065,2055,2065,2055,639,1315170,00,0.00,N,2,10, +20250611,2055,2060,2090,2055,6013,12499545,00,0.00,N,5,-25, +20250610,2080,2070,2080,2070,1808,3747315,00,0.00,N,2,10, +20250609,2070,2055,2080,2055,2716,5633195,00,0.00,N,3,0, +20250605,2070,2060,2075,2055,1047,2156780,00,0.00,N,3,0, +20250604,2070,2060,2075,2055,6151,12667810,00,0.00,N,3,0, +20250602,2070,2060,2070,2055,647,1333610,00,0.00,N,2,10, +20250530,2060,2060,2070,2060,3480,7174125,00,0.00,N,5,-10, +20250529,2070,2070,2090,2055,7050,14619860,00,0.00,N,5,-5, +20250528,2075,2095,2095,2075,1838,3835455,00,0.00,N,5,-15, +20250527,2090,2065,2090,2065,27407,57146675,00,0.00,N,2,15, +20250526,2075,2060,2085,2060,6807,14148116,00,0.00,N,2,10, +20250523,2065,2090,2090,2065,204,423325,00,0.00,N,5,-15, +20250522,2080,2060,2080,2055,8712,17966010,00,0.00,N,2,5, +20250521,2075,2055,2090,2055,1017,2109100,00,0.00,N,2,5, +20250520,2070,2070,2075,2070,7187,14912100,00,0.00,N,3,0, +20250519,2070,2060,2075,2055,4789,9907840,00,0.00,N,2,5, 20250516,2065,2050,2075,2050,14214,29387810,00,0.00,N,2,5, 20250515,2060,2045,2070,2045,2701,5559690,00,0.00,N,5,-5, 20250514,2065,2065,2070,2055,3102,6414360,00,0.00,N,3,0, diff --git a/489460/day/candle-day-250.csv b/489460/day/candle-day-250.csv new file mode 100644 index 000000000000..4d8c28fa124f --- /dev/null +++ b/489460/day/candle-day-250.csv @@ -0,0 +1,26 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,18470,17520,18820,17310,1463261,26861250100,00,0.00,N,2,950, +20250624,17520,17280,17730,17010,493224,8592487690,00,0.00,N,2,620, +20250623,16900,16900,17130,16600,426952,7164545025,00,0.00,N,5,-390, +20250620,17290,17000,17730,16820,1325584,22764485525,00,0.00,N,2,340, +20250619,16950,18000,18030,16950,586825,10176399440,00,0.00,N,5,-1000, +20250618,17950,17420,18290,17070,637910,11416130590,00,0.00,N,2,560, +20250617,17390,17670,18100,16980,555500,9804282010,00,0.00,N,2,90, +20250616,17300,17190,17320,16500,372239,6311999480,00,0.00,N,5,-190, +20250613,17490,18070,18300,17480,591877,10560511355,00,0.00,N,5,-290, +20250612,17780,18100,18240,17610,511865,9127676830,00,0.00,N,5,-440, +20250611,18220,17570,19270,17570,2360893,43970964430,00,0.00,N,2,730, +20250610,17490,18280,18280,17470,594820,10589378570,00,0.00,N,5,-910, +20250609,18400,18120,18570,17530,870022,15817789655,00,0.00,N,2,360, +20250605,18040,19260,19700,18040,1621932,30537618505,00,0.00,N,5,-1310, +20250604,19350,19250,19790,18450,2733221,52345027625,00,0.00,N,5,-140, +20250602,19490,16890,20250,16880,12946147,247624712710,00,0.00,N,2,2800, +20250530,16690,17930,18090,16530,847455,14611369255,00,0.00,N,5,-1070, +20250529,17760,17610,18430,17450,1466592,26175513015,00,0.00,N,2,230, +20250528,17530,19100,19450,17260,2962544,55363640210,00,0.00,N,5,-1140, +20250527,18670,18390,20450,18170,8096277,156448640910,00,0.00,N,2,1180, +20250526,17490,16300,18440,16110,7185687,127142623845,00,0.00,N,2,960, +20250523,16530,18880,19280,16050,2611911,44921769150,00,0.00,N,5,-1930, +20250522,18460,19520,19720,18320,2462613,46488459750,00,0.00,N,5,-1450, +20250521,19910,20000,21200,19190,12260582,245405259840,00,0.00,N,2,1530, +20250520,18380,23000,26500,17950,32347508,730238905695,00,0.00,N,2,9280, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 46a1f5691d66..01a92415d301 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2070,2080,2085,2070,9261,19171520,00,0.00,N,5,-10, +20250624,2080,2085,2090,2075,3084,6400026,00,0.00,N,5,-10, +20250623,2090,2080,2090,2075,15069,31324960,00,0.00,N,2,10, +20250620,2080,2085,2095,2080,10880,22682970,00,0.00,N,5,-5, +20250619,2085,2092,2092,2080,3538,7367688,00,0.00,N,5,-10, +20250618,2095,2090,2115,2090,31464,66347905,00,0.00,N,5,-10, +20250617,2105,2095,2120,2090,16449,34526125,00,0.00,N,3,0, +20250616,2105,2090,2115,2085,9054,18912353,00,0.00,N,3,0, +20250613,2105,2090,2115,2090,12956,27272059,00,0.00,N,3,0, +20250612,2105,2095,2115,2095,933,1961605,00,0.00,N,5,-20, +20250611,2125,2080,2125,2080,4563,9554195,00,0.00,N,2,25, +20250610,2100,2080,2105,2080,7170,15038170,00,0.00,N,3,0, +20250609,2100,2090,2100,2075,18757,39352005,00,0.00,N,2,10, +20250605,2090,2085,2095,2080,3668,7666745,00,0.00,N,5,-5, +20250604,2095,2090,2095,2085,2931,6128460,00,0.00,N,3,0, +20250602,2095,2085,2095,2085,1611,3361760,00,0.00,N,5,-5, +20250530,2100,2085,2110,2085,2218,4646853,00,0.00,N,2,5, +20250529,2095,2085,2105,2080,1631,3409432,00,0.00,N,5,-10, +20250528,2105,2085,2110,2085,1546,3259550,00,0.00,N,2,5, +20250527,2100,2080,2120,2080,2874,6023585,00,0.00,N,2,5, +20250526,2095,2070,2105,2070,26551,55695952,00,0.00,N,2,15, +20250523,2080,2095,2095,2080,2876,6007529,00,0.00,N,5,-15, +20250522,2095,2070,2100,2070,8709,18127850,00,0.00,N,2,15, +20250521,2080,2065,2085,2065,1376,2860793,00,0.00,N,5,-5, +20250520,2085,2060,2100,2060,12862,26896194,00,0.00,N,2,5, +20250519,2080,2050,2080,2050,8310,17231755,00,0.00,N,2,10, 20250516,2070,2055,2075,2055,3000,6200740,00,0.00,N,3,0, 20250515,2070,2045,2075,2045,7568,15643190,00,0.00,N,3,0, 20250514,2070,2040,2070,2040,50533,104376605,00,0.00,N,2,15, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index d682392df0d3..a73785a689f3 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,21200,21500,21950,21050,71715,1535717200,00,0.00,N,2,50, +20250624,21150,21050,21850,20950,104616,2238322125,00,0.00,N,2,100, +20250623,21050,21250,21250,20450,84850,1761686650,00,0.00,N,5,-600, +20250620,21650,21150,21750,21000,69024,1479479150,00,0.00,N,2,500, +20250619,21150,22050,22100,21050,77205,1650083775,00,0.00,N,5,-600, +20250618,21750,21350,22300,21200,116573,2546326275,00,0.00,N,2,50, +20250617,21700,20800,22100,20450,144917,3110642900,00,0.00,N,2,1100, +20250616,20600,20600,20850,20000,55499,1132681400,00,0.00,N,3,0, +20250613,20600,21800,21900,20350,145034,3009002525,00,0.00,N,5,-1150, +20250612,21750,22150,22300,21700,60659,1332141625,00,0.00,N,5,-350, +20250611,22100,21300,22550,21150,174947,3851562225,00,0.00,N,2,1000, +20250610,21100,21500,21500,21000,76897,1624942200,00,0.00,N,5,-200, +20250609,21300,21550,21550,20900,96670,2047971225,00,0.00,N,2,150, +20250605,21150,21250,21800,21000,99031,2114339525,00,0.00,N,5,-100, +20250604,21250,21300,21700,20900,129188,2763073450,00,0.00,N,5,-50, +20250602,21300,20300,21400,20100,329564,6908588175,00,0.00,N,2,1840, +20250530,19460,20100,20200,19430,102995,2035101265,00,0.00,N,5,-740, +20250529,20200,20400,20575,19920,83079,1684541220,00,0.00,N,2,50, +20250528,20150,19710,21300,19670,178080,3650198820,00,0.00,N,2,620, +20250527,19530,19790,19810,19250,72350,1405414145,00,0.00,N,5,-290, +20250526,19820,18930,20100,18820,127349,2502183465,00,0.00,N,2,490, +20250523,19330,19670,19890,19330,66799,1306089200,00,0.00,N,5,-270, +20250522,19600,20450,20600,19600,141311,2799484115,00,0.00,N,5,-1000, +20250521,20600,21150,21400,20500,124765,2589785225,00,0.00,N,5,-700, +20250520,21300,20600,21350,20450,102274,2148407475,00,0.00,N,2,950, +20250519,20350,21050,21300,20350,150982,3118414625,00,0.00,N,5,-1100, 20250516,21450,22800,22800,21300,233346,5060538250,00,0.00,N,5,-1200, 20250515,22650,25700,25850,22000,436986,10355386175,00,0.00,N,5,-3300, 20250514,25950,25200,28500,24850,919669,24802763150,00,0.00,N,2,950, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index a255e42b5f79..f85446558859 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2055,2045,2060,2045,124,254770,00,0.00,N,2,5, +20250624,2050,2045,2060,2045,977,2005685,00,0.00,N,5,-10, +20250623,2060,2060,2060,2040,18982,39003155,00,0.00,N,3,0, +20250620,2060,2050,2065,2045,43437,89044260,00,0.00,N,3,0, +20250619,2060,2065,2065,2050,6758,13892910,00,0.00,N,5,-5, +20250618,2065,2060,2065,2050,4084,8406005,00,0.00,N,5,-5, +20250617,2070,2055,2075,2050,1038,2137660,00,0.00,N,5,-15, +20250616,2085,2075,2085,2045,32888,68287520,00,0.00,N,3,0, +20250613,2085,2075,2085,2075,1611,3343930,00,0.00,N,3,0, +20250612,2085,2080,2090,2075,2935,6108640,00,0.00,N,5,-5, +20250611,2090,2085,2090,2080,8795,18377515,00,0.00,N,3,0, +20250610,2090,2080,2090,2080,686,1430090,00,0.00,N,5,-5, +20250609,2095,2080,2095,2080,590,1234375,00,0.00,N,3,0, +20250605,2095,2075,2095,2075,17491,36533785,00,0.00,N,2,10, +20250604,2085,2070,2090,2070,14287,29833140,00,0.00,N,2,10, +20250602,2075,2065,2085,2065,9061,18818560,00,0.00,N,3,0, +20250530,2075,2065,2075,2065,3200,6624190,00,0.00,N,2,5, +20250529,2070,2065,2080,2065,6797,14106845,00,0.00,N,5,-5, +20250528,2075,2060,2075,2060,1438,2974930,00,0.00,N,2,15, +20250527,2060,2060,2080,2060,2614,5411790,00,0.00,N,5,-10, +20250526,2070,2060,2100,2060,15612,32617200,00,0.00,N,5,-10, +20250523,2080,2060,2090,2060,24669,51155140,00,0.00,N,2,10, +20250522,2070,2060,2075,2060,1476,3054285,00,0.00,N,5,-5, +20250521,2075,2055,2080,2055,2048,4248765,00,0.00,N,3,0, +20250520,2075,2045,2080,2045,8321,17265760,00,0.00,N,2,5, +20250519,2070,2055,2070,2040,14124,29117505,00,0.00,N,2,20, 20250516,2050,2045,2060,2045,2748,5641045,00,0.00,N,2,5, 20250515,2045,2040,2060,2040,2230,4585190,00,0.00,N,5,-10, 20250514,2055,2035,2060,2035,2636,5390595,00,0.00,N,2,5, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 389246ad1c24..b9b123f9d3f6 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,49500,50700,50800,49000,639250,31799417450,00,0.00,N,2,200, +20250624,49300,49150,49650,48850,529634,26060933100,00,0.00,N,2,1150, +20250623,48150,48600,48600,47550,583007,28043584275,00,0.00,N,5,-1500, +20250620,49650,51600,51600,49500,1215009,60862432250,00,0.00,N,5,-2050, +20250619,51700,54900,55000,50000,2189038,113257535100,00,0.00,N,5,-2500, +20250618,54200,54600,55200,53900,601723,32739119150,00,0.00,N,5,-1200, +20250617,55400,52100,56700,51500,2275928,125295020300,00,0.00,N,2,4000, +20250616,51400,50700,52300,50100,553901,28423561750,00,0.00,N,2,300, +20250613,51100,53300,53400,50400,792784,40555097250,00,0.00,N,5,-1700, +20250612,52800,53600,53900,52400,572213,30356495750,00,0.00,N,2,100, +20250611,52700,52500,53500,52000,587321,30981708950,00,0.00,N,2,1000, +20250610,51700,51400,52400,50600,560988,28916819900,00,0.00,N,2,400, +20250609,51300,53300,53500,51100,546914,28335146100,00,0.00,N,5,-800, +20250605,52100,50700,53400,50300,832419,43682389600,00,0.00,N,2,1300, +20250604,50800,52100,52600,50500,687605,35152796400,00,0.00,N,5,-600, +20250602,51400,51900,52500,51100,337227,17383140700,00,0.00,N,5,-700, +20250530,52100,53400,53500,50000,743355,38693151450,00,0.00,N,5,-1700, +20250529,53800,54500,54600,52800,648500,34612607700,00,0.00,N,2,500, +20250528,53300,57000,57900,52700,1188089,65167817150,00,0.00,N,5,-2300, +20250527,55600,55700,56500,55400,434169,24238797200,00,0.00,N,5,-100, +20250526,55700,56000,56300,53000,1065421,58366047800,00,0.00,N,5,-1000, +20250523,56700,56800,57500,55900,359621,20410452550,00,0.00,N,5,-100, +20250522,56800,57700,57900,55000,780096,44132699250,00,0.00,N,5,-2000, +20250521,58800,58000,58900,57600,480680,28034974600,00,0.00,N,2,900, +20250520,57900,59800,60800,57800,577537,34095211050,00,0.00,N,5,-1200, +20250519,59100,61000,61300,58300,777092,46188026300,00,0.00,N,5,-400, 20250516,59500,62000,63100,57600,1795299,108092531550,00,0.00,N,5,-3300, 20250515,62800,63500,64700,62400,560306,35351563950,00,0.00,N,5,-1200, 20250514,64000,63500,67200,62900,1714723,111668797500,00,0.00,N,2,1800, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 0a6b34bfc24c..35648a480774 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250516,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250625,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250624,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250623,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250620,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250619,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250618,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250617,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250616,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250613,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250612,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250611,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250610,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250609,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250605,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250604,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250602,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250530,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250529,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250528,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250527,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250526,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250523,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250522,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250521,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250520,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250519,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250516,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250515,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250514,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250513,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250512,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250514,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250513,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250512,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250509,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250508,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250507,2000,2000,2000,2000,0,0,00,0.00,N,0,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 61e45d1e79db..9bec7b9e3878 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2005,2005,2010,2000,2260,4520905,00,0.00,N,3,0, +20250624,2005,2010,2010,2000,6547,13122290,00,0.00,N,5,-5, +20250623,2010,2010,2010,2000,13681,27391595,00,0.00,N,3,0, +20250620,2010,2010,2010,2000,4489,8989696,00,0.00,N,3,0, +20250619,2010,2005,2010,2000,6891,13796880,00,0.00,N,3,0, +20250618,2010,2005,2010,2000,10112,20255141,00,0.00,N,2,5, +20250617,2005,2010,2015,1999,60997,122206265,00,0.00,N,5,-5, +20250616,2010,2015,2015,2005,9295,18656400,00,0.00,N,5,-5, +20250613,2015,2005,2015,2005,20018,40167150,00,0.00,N,2,5, +20250612,2010,2005,2015,2005,4918,9885065,00,0.00,N,3,0, +20250611,2010,2015,2020,2010,20010,40367219,00,0.00,N,5,-5, +20250610,2015,2010,2025,2005,21386,43127370,00,0.00,N,2,5, +20250609,2010,2005,2010,2000,9314,18665190,00,0.00,N,2,10, +20250605,2000,2005,2010,2000,5759,11555050,00,0.00,N,5,-5, +20250604,2005,2005,2015,2000,23475,47219520,00,0.00,N,3,0, +20250602,2005,2010,2015,2000,13600,27369185,00,0.00,N,5,-5, +20250530,2010,2005,2010,2000,24294,48745195,00,0.00,N,2,10, +20250529,2000,2005,2010,2000,10624,21276902,00,0.00,N,5,-10, +20250528,2010,2000,2010,1999,15915,31901242,00,0.00,N,2,11, +20250527,1999,2000,2005,1999,8419,16842360,00,0.00,N,2,1, +20250526,1998,1999,2000,1998,19859,39705795,00,0.00,N,3,0, +20250523,1998,1999,2000,1998,5094,10183646,00,0.00,N,5,-2, +20250522,2000,1999,2000,1998,4685,9364796,00,0.00,N,2,1, +20250521,1999,1996,2000,1996,6494,12983664,00,0.00,N,3,0, +20250520,1999,1996,2000,1996,92728,185447410,00,0.00,N,3,0, +20250519,1999,1999,2000,1998,19382,38747256,00,0.00,N,3,0, 20250516,1999,1992,1999,1992,5839,11662253,00,0.00,N,2,2, 20250515,1997,1995,1998,1993,1429,2850910,00,0.00,N,5,-1, 20250514,1998,1991,2000,1990,13509,26960407,00,0.00,N,2,2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index ada2eaf83c61..be9058ff6639 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250624,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250623,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250620,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250619,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250618,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250617,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250616,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250613,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250612,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250611,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250610,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250609,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250605,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250604,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250602,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250530,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250529,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250528,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250527,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250526,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250523,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250522,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250521,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250520,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250519,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250516,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250515,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250514,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250513,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250512,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250514,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250513,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250512,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250509,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250508,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250507,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index bf11988795c5..9f72d41f0101 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,9 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, +20250624,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, +20250623,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, +20250620,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, +20250619,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, +20250618,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, +20250617,11200,11200,11200,11200,2,22400,00,0.00,Y,5,-300, +20250616,11500,11500,11500,11500,20,230000,00,0.00,Y,3,0, +20250613,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250612,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250611,11500,11500,11500,11500,10,115000,00,0.00,Y,3,0, +20250610,11500,11500,11500,11500,100,1150000,00,0.00,Y,3,0, +20250609,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250605,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250604,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250602,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250530,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, +20250529,11500,13000,13000,11500,4,49000,00,0.00,Y,2,100, +20250528,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250527,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250526,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250523,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250522,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250521,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250520,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250519,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250516,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250515,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250514,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250513,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250512,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250514,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250513,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250512,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250509,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250508,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250507,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/496070/day/candle-day-250.csv b/496070/day/candle-day-250.csv new file mode 100644 index 000000000000..7e4ffca94fce --- /dev/null +++ b/496070/day/candle-day-250.csv @@ -0,0 +1,19 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2020,2020,2025,2015,34897,70339265,00,0.00,N,3,0, +20250624,2020,2020,2030,2015,69755,140938540,00,0.00,N,3,0, +20250623,2020,2030,2030,2015,48510,97801999,00,0.00,N,5,-10, +20250620,2030,2025,2035,2020,33900,68717915,00,0.00,N,3,0, +20250619,2030,2030,2035,2020,60194,122295383,00,0.00,N,3,0, +20250618,2030,2020,2030,2015,46763,94552201,00,0.00,N,2,10, +20250617,2020,2020,2025,2015,97148,196142199,00,0.00,N,3,0, +20250616,2020,2020,2020,2015,142241,287162220,00,0.00,N,3,0, +20250613,2020,2020,2020,2015,110844,223691764,00,0.00,N,3,0, +20250612,2020,2015,2020,2015,109908,221697948,00,0.00,N,2,5, +20250611,2015,2015,2020,2015,219002,441939267,00,0.00,N,3,0, +20250610,2015,2010,2020,2010,229494,461973581,00,0.00,N,2,5, +20250609,2010,2015,2015,2010,259047,521089180,00,0.00,N,5,-5, +20250605,2015,2015,2020,2010,221864,446609166,00,0.00,N,5,-5, +20250604,2020,2020,2020,2010,334915,674052798,00,0.00,N,2,10, +20250602,2010,2020,2020,2010,863278,1738619958,00,0.00,N,5,-10, +20250530,2020,2035,2045,2005,2306569,4644594674,00,0.00,N,5,-60, +20250529,2080,2695,3750,2060,95545017,297174635283,00,0.00,N,2,80, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 7bf5777e25b6..83f5e5c46315 100644 --- a/498390/day/candle-day-250.csv +++ b/498390/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,2005,2005,2010,2000,13816,27663440,00,0.00,N,3,0, +20250624,2005,2015,2015,2000,18162,36386855,00,0.00,N,5,-5, +20250623,2010,2020,2020,2005,6972,14008380,00,0.00,N,5,-10, +20250620,2020,2015,2030,2005,49095,99342455,00,0.00,N,2,5, +20250619,2015,2007,2015,2005,31870,64087880,00,0.00,N,2,5, +20250618,2010,2010,2010,2000,124642,249825520,00,0.00,N,3,0, +20250617,2010,2015,2015,2000,105092,210967067,00,0.00,N,5,-5, +20250616,2015,2020,2020,2010,21451,43235238,00,0.00,N,5,-5, +20250613,2020,2020,2020,2005,30737,61879300,00,0.00,N,2,5, +20250612,2015,2010,2020,2010,15065,30342355,00,0.00,N,3,0, +20250611,2015,2025,2025,2005,42179,84764545,00,0.00,N,5,-5, +20250610,2020,2015,2020,2015,3705,7469105,00,0.00,N,2,5, +20250609,2015,2020,2025,2010,18048,36287790,00,0.00,N,5,-10, +20250605,2025,2015,2025,2010,16405,33145574,00,0.00,N,2,10, +20250604,2015,2015,2020,2010,3324,6684357,00,0.00,N,3,0, +20250602,2015,2015,2020,2010,5453,10989055,00,0.00,N,3,0, +20250530,2015,2015,2025,2010,13120,26428754,00,0.00,N,5,-5, +20250529,2020,2015,2020,2010,26349,53088600,00,0.00,N,2,5, +20250528,2015,2020,2025,2015,6260,12631351,00,0.00,N,5,-10, +20250527,2025,2020,2030,2020,23073,46718529,00,0.00,N,2,5, +20250526,2020,2020,2025,2015,15554,31462240,00,0.00,N,5,-5, +20250523,2025,2010,2025,2010,32595,65892224,00,0.00,N,2,10, +20250522,2015,2020,2025,2010,27900,56273066,00,0.00,N,5,-10, +20250521,2025,2010,2025,2005,96513,194554531,00,0.00,N,2,20, +20250520,2005,2005,2005,2000,14629,29327351,00,0.00,N,3,0, +20250519,2005,2005,2010,2000,43845,87881895,00,0.00,N,3,0, 20250516,2005,1992,2005,1992,13077,26188499,00,0.00,N,2,6, 20250515,1999,2000,2005,1977,63140,125691739,00,0.00,N,3,0, 20250514,1999,1999,2005,1998,152777,305555366,00,0.00,N,5,-1, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index feec46ad012b..8662b23f4f55 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,30 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250625,35550,36000,37400,35200,203486,7346156025,00,0.00,N,5,-850, +20250624,36400,37750,37750,35850,224695,8213641800,00,0.00,N,5,-1100, +20250623,37500,35100,37700,35100,307233,11336009325,00,0.00,N,2,2250, +20250620,35250,34650,36800,34050,501186,17869389125,00,0.00,N,2,100, +20250619,35150,32600,35450,32600,464777,16174173575,00,0.00,N,2,2600, +20250618,32550,32200,34550,31900,276264,9174935375,00,0.00,N,5,-50, +20250617,32600,33950,34850,31750,253019,8306555750,00,0.00,N,5,-1250, +20250616,33850,32250,35900,32250,506576,17541425350,00,0.00,N,2,2050, +20250613,31800,33450,33450,30950,374510,11932166750,00,0.00,N,5,-1500, +20250612,33300,33000,34800,32200,262242,8820019650,00,0.00,N,5,-50, +20250611,33350,34150,34600,32800,135895,4534474250,00,0.00,N,5,-650, +20250610,34000,33650,34400,32600,192935,6496953625,00,0.00,N,2,400, +20250609,33600,31550,34650,31550,342714,11468345125,00,0.00,N,2,1250, +20250605,32350,32500,32550,30950,321058,10226719975,00,0.00,N,5,-450, +20250604,32800,32500,34250,32050,322506,10797942875,00,0.00,N,2,300, +20250602,32500,30800,32650,30400,371399,11861718900,00,0.00,N,2,2200, +20250530,30300,30850,31900,30200,282376,8751431925,00,0.00,N,3,0, +20250529,30300,29800,30900,28650,243322,7362946175,00,0.00,N,2,500, +20250528,29800,30300,31400,29300,352778,10714736950,00,0.00,N,5,-800, +20250527,30600,28850,32200,28600,1037636,32049960500,00,0.00,N,2,2300, +20250526,28300,27850,28500,27250,273237,7626023150,00,0.00,N,5,-50, +20250523,28350,28350,29100,27750,105875,3001339675,00,0.00,N,2,50, +20250522,28300,27500,29350,27300,406481,11578931275,00,0.00,N,2,1100, +20250521,27200,26100,28450,26100,466651,12751978725,00,0.00,N,2,1300, +20250520,25900,22300,26550,21650,736318,18353113600,00,0.00,N,2,3600, +20250519,22300,22200,22350,21500,76840,1679778625,00,0.00,N,2,100, 20250516,22200,22750,22750,21950,97630,2173565425,00,0.00,N,5,-600, 20250515,22800,23200,23200,22250,183855,4172990775,00,0.00,N,5,-400, 20250514,23200,23050,23650,22600,112887,2598394800,00,0.00,N,2,150,